Options Chain for JPMORGAN CHASE & CO COM (JPM) - $294.60 as of 4/6/2026 2:18:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 139.15 | 142.75 | 140.95 | % | 0.91 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 160.00 | 134.20 | 137.75 | 135.98 | % | 0.85 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 165.00 | 129.30 | 132.75 | 131.03 | 129.33 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 170.00 | 124.50 | 127.30 | 125.90 | % | 0.74 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 175.00 | 119.90 | 122.35 | 121.13 | % | 0.69 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 180.00 | 114.80 | 117.50 | 116.15 | 114.33 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 185.00 | 109.80 | 112.65 | 111.23 | 109.31 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 190.00 | 104.80 | 107.30 | 106.05 | 104.31 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 195.00 | 99.75 | 102.40 | 101.08 | 99.31 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 200.00 | 94.90 | 97.35 | 96.13 | 96.50 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 205.00 | 89.75 | 92.35 | 91.05 | 89.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 210.00 | 84.80 | 87.50 | 86.15 | 84.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 215.00 | 79.85 | 82.50 | 81.18 | 79.31 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 220.00 | 75.10 | 77.55 | 76.33 | 74.35 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.14 | 1.00 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 225.00 | 69.90 | 72.50 | 71.20 | 69.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.05 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 230.00 | 64.90 | 67.55 | 66.23 | 64.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.06 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 235.00 | 59.50 | 62.65 | 61.08 | 59.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.07 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 240.00 | 55.05 | 57.75 | 56.40 | 54.62 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.89 | 0.98 | 0.00 | -0.09 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 245.00 | 50.10 | 52.80 | 51.45 | 49.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.82 | 0.97 | 0.00 | -0.11 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 250.00 | 45.35 | 47.85 | 46.60 | 46.35 | 0.00 | 0.00% | 0.19 | 0 | 52 | 0.77 | 0.96 | 0.00 | -0.13 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 255.00 | 40.65 | 42.75 | 41.70 | 41.00 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.68 | 0.95 | 0.00 | -0.16 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 260.00 | 35.85 | 37.50 | 36.68 | 33.81 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.59 | 0.93 | 0.00 | -0.18 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 262.50 | 33.45 | 35.50 | 34.48 | % | 0.13 | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.20 | 4/6/2026 3:59:41 PM EST | |||
| 265.00 | 31.15 | 33.15 | 32.15 | 30.00 | 0.00 | 0.00% | 0.12 | 0 | 82 | 0.59 | 0.91 | 0.01 | -0.21 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 267.50 | 28.80 | 30.80 | 29.80 | % | 0.11 | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.23 | 4/6/2026 3:59:41 PM EST | |||
| 270.00 | 26.55 | 28.50 | 27.53 | 26.98 | 0.00 | 0.00% | 0.10 | 0 | 108 | 0.48 | 0.88 | 0.01 | -0.24 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 272.50 | 24.30 | 26.15 | 25.23 | 25.42 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.46 | 0.86 | 0.01 | -0.26 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 275.00 | 22.15 | 24.00 | 23.08 | 22.94 | 0.00 | 0.00% | 0.08 | 0 | 251 | 0.46 | 0.84 | 0.01 | -0.27 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 277.50 | 19.95 | 21.80 | 20.88 | 13.11 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.45 | 0.82 | 0.01 | -0.29 | 3/30/2026 | 4/6/2026 3:59:41 PM EST |
| 280.00 | 17.90 | 19.65 | 18.78 | 18.88 | 0.00 | 0.00% | 0.07 | 0 | 150 | 0.44 | 0.79 | 0.01 | -0.30 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 282.50 | 16.10 | 17.25 | 16.68 | 15.06 | 0.00 | 0.00% | 0.06 | 0 | 97 | 0.42 | 0.76 | 0.01 | -0.32 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 285.00 | 14.25 | 15.60 | 14.93 | 15.04 | 0.00 | 0.00% | 0.05 | 0 | 809 | 0.42 | 0.72 | 0.02 | -0.33 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 287.50 | 12.40 | 13.65 | 13.03 | 13.55 | 0.00 | 0.00% | 0.05 | 0 | 230 | 0.41 | 0.68 | 0.02 | -0.34 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 290.00 | 10.75 | 11.45 | 11.10 | 11.07 | 0.00 | 0.00% | 0.04 | 0 | 2,297 | 0.39 | 0.63 | 0.02 | -0.35 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 292.50 | 9.15 | 10.05 | 9.60 | 9.60 | 0.00 | 0.00% | 0.03 | 0 | 460 | 0.39 | 0.58 | 0.02 | -0.35 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 295.00 | 7.55 | 8.25 | 7.90 | 8.24 | 0.00 | 0.00% | 0.03 | 0 | 1,968 | 0.38 | 0.53 | 0.02 | -0.35 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 297.50 | 6.45 | 7.00 | 6.73 | 6.68 | 0.00 | 0.00% | 0.02 | 0 | 592 | 0.37 | 0.48 | 0.02 | -0.35 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 300.00 | 5.20 | 5.85 | 5.53 | 5.64 | 0.00 | 0.00% | 0.02 | 0 | 5,111 | 0.36 | 0.42 | 0.02 | -0.34 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 302.50 | 4.20 | 4.75 | 4.48 | 4.58 | 0.00 | 0.00% | 0.01 | 0 | 549 | 0.35 | 0.37 | 0.02 | -0.32 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 305.00 | 3.20 | 3.75 | 3.48 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 2,212 | 0.35 | 0.32 | 0.02 | -0.30 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 307.50 | 2.51 | 2.83 | 2.67 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 520 | 0.34 | 0.27 | 0.02 | -0.28 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 310.00 | 1.92 | 2.18 | 2.05 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 6,452 | 0.34 | 0.22 | 0.02 | -0.25 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 315.00 | 1.01 | 1.26 | 1.14 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 3,411 | 0.32 | 0.14 | 0.01 | -0.18 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 320.00 | 0.50 | 0.70 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4,636 | 0.32 | 0.08 | 0.01 | -0.11 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 325.00 | 0.17 | 0.35 | 0.26 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 5,856 | 0.30 | 0.04 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 330.00 | 0.08 | 0.19 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,290 | 0.31 | 0.02 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 335.00 | 0.04 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,429 | 0.30 | 0.01 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 340.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,325 | 0.34 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 345.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,385 | 0.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 350.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,196 | 0.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 355.00 | 0.00 | 0.55 | 0.28 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 0.60 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:41 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.64 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:41 PM EST |
| 365.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 842 | 0.65 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 375.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 120 | 0.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 380.00 | 0.00 | 0.03 | 0.02 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.53 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:41 PM EST |
| 385.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 30 | 0.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.78 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:41 PM EST |
| 395.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 62 | 0.58 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 400.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 814 | 0.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:41 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 410.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 42 | 0.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 415.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 420.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.31 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:41 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 435.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 460.00 | 0.00 | 2.12 | 1.06 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:41 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:41 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 223 | 2.17 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:41 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:41 PM EST |
| 190.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 291 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:41 PM EST |
| 195.00 | 0.00 | 2.14 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.64 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:41 PM EST |
| 200.00 | 0.01 | 0.10 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 205.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 210.00 | 0.01 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 215.00 | 0.03 | 0.26 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.79 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 220.00 | 0.09 | 0.14 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.75 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 225.00 | 0.02 | 0.34 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.69 | 0.00 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 230.00 | 0.13 | 0.19 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 579 | 0.67 | -0.01 | 0.00 | -0.06 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 235.00 | 0.16 | 0.24 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,851 | 0.64 | -0.01 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 240.00 | 0.22 | 0.30 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5,542 | 0.61 | -0.02 | 0.00 | -0.09 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 245.00 | 0.30 | 0.40 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.59 | -0.03 | 0.00 | -0.11 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 250.00 | 0.38 | 0.47 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2,305 | 0.55 | -0.04 | 0.00 | -0.13 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 255.00 | 0.42 | 0.61 | 0.52 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1,382 | 0.52 | -0.05 | 0.00 | -0.16 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 260.00 | 0.72 | 0.81 | 0.77 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 5,079 | 0.51 | -0.07 | 0.00 | -0.18 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 262.50 | 0.72 | 1.01 | 0.87 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.49 | -0.08 | 0.01 | -0.20 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 265.00 | 0.94 | 1.10 | 1.02 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 3,685 | 0.48 | -0.09 | 0.01 | -0.21 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 267.50 | 1.02 | 1.27 | 1.15 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.46 | -0.11 | 0.01 | -0.23 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 270.00 | 1.31 | 1.42 | 1.37 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1,882 | 0.45 | -0.12 | 0.01 | -0.24 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 272.50 | 1.53 | 1.73 | 1.63 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.44 | -0.14 | 0.01 | -0.26 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 275.00 | 1.78 | 1.99 | 1.89 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 7,295 | 0.43 | -0.16 | 0.01 | -0.27 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 277.50 | 2.10 | 2.40 | 2.25 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 1,955 | 0.42 | -0.18 | 0.01 | -0.29 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 280.00 | 2.51 | 2.79 | 2.65 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 2,465 | 0.41 | -0.21 | 0.01 | -0.30 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 282.50 | 2.85 | 3.20 | 3.03 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.40 | -0.24 | 0.01 | -0.32 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 285.00 | 3.35 | 3.85 | 3.60 | 3.63 | 0.00 | 0.00% | 0.01 | 0 | 2,908 | 0.39 | -0.28 | 0.02 | -0.33 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 287.50 | 4.05 | 4.55 | 4.30 | 4.27 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.38 | -0.32 | 0.02 | -0.34 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 290.00 | 4.85 | 5.35 | 5.10 | 5.06 | 0.00 | 0.00% | 0.02 | 0 | 2,764 | 0.38 | -0.37 | 0.02 | -0.35 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 292.50 | 5.75 | 6.35 | 6.05 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 344 | 0.37 | -0.42 | 0.02 | -0.35 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 295.00 | 6.80 | 7.25 | 7.03 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 3,253 | 0.36 | -0.47 | 0.02 | -0.35 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 297.50 | 7.65 | 8.60 | 8.13 | 8.65 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.35 | -0.52 | 0.02 | -0.35 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 300.00 | 9.10 | 9.95 | 9.53 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 2,155 | 0.34 | -0.58 | 0.02 | -0.34 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 302.50 | 10.35 | 11.45 | 10.90 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.34 | -0.63 | 0.02 | -0.32 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 305.00 | 11.85 | 13.00 | 12.43 | 12.45 | 0.00 | 0.00% | 0.04 | 0 | 877 | 0.33 | -0.68 | 0.02 | -0.30 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 307.50 | 13.70 | 14.65 | 14.18 | 15.95 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.32 | -0.73 | 0.02 | -0.28 | 4/1/2026 | 4/6/2026 3:59:41 PM EST |
| 310.00 | 15.25 | 16.65 | 15.95 | 16.28 | 0.00 | 0.00% | 0.05 | 0 | 1,452 | 0.31 | -0.78 | 0.02 | -0.25 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 315.00 | 19.20 | 21.10 | 20.15 | 20.26 | 0.00 | 0.00% | 0.06 | 0 | 661 | 0.27 | -0.86 | 0.01 | -0.18 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 320.00 | 23.80 | 25.45 | 24.63 | 24.53 | 0.00 | 0.00% | 0.08 | 0 | 449 | 0.41 | -0.92 | 0.01 | -0.11 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 325.00 | 27.80 | 30.35 | 29.08 | 29.17 | 0.00 | 0.00% | 0.09 | 0 | 432 | 0.46 | -0.96 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 330.00 | 32.75 | 36.15 | 34.45 | 34.07 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.58 | -0.98 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 335.00 | 37.75 | 40.15 | 38.95 | 44.13 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 3/26/2026 | 4/6/2026 3:59:41 PM EST |
| 340.00 | 42.85 | 45.20 | 44.03 | 57.20 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.59 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 4/6/2026 3:59:41 PM EST |
| 345.00 | 47.70 | 50.50 | 49.10 | % | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 350.00 | 52.70 | 55.50 | 54.10 | 57.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:41 PM EST |
| 355.00 | 57.70 | 60.50 | 59.10 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 360.00 | 62.65 | 65.45 | 64.05 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 365.00 | 67.70 | 71.10 | 69.40 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 370.00 | 72.40 | 75.45 | 73.93 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 375.00 | 77.65 | 81.15 | 79.40 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 380.00 | 82.45 | 86.15 | 84.30 | 86.13 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.04 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:41 PM EST |
| 385.00 | 87.45 | 91.15 | 89.30 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 390.00 | 92.45 | 96.25 | 94.35 | % | 0.24 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 395.00 | 97.70 | 101.25 | 99.48 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 400.00 | 102.70 | 106.30 | 104.50 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 405.00 | 107.40 | 111.30 | 109.35 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 410.00 | 112.40 | 116.30 | 114.35 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 415.00 | 117.60 | 121.30 | 119.45 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 420.00 | 122.45 | 126.35 | 124.40 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 425.00 | 127.70 | 131.30 | 129.50 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 430.00 | 132.45 | 136.35 | 134.40 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 435.00 | 137.60 | 141.35 | 139.48 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 440.00 | 142.60 | 146.30 | 144.45 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 445.00 | 147.40 | 151.30 | 149.35 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 450.00 | 152.40 | 156.30 | 154.35 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 455.00 | 157.70 | 161.10 | 159.40 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST | |||
| 460.00 | 162.70 | 166.10 | 164.40 | % | 0.36 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:41 PM EST |