Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $173.46 as of 4/10/2026 8:33:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 83.10 | 89.60 | 86.35 | % | 0.86 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 102.00 | 76.70 | 90.90 | 83.80 | % | 0.82 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 104.00 | 78.40 | 85.80 | 82.10 | % | 0.79 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 106.00 | 76.50 | 83.80 | 80.15 | % | 0.76 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 108.00 | 75.00 | 81.80 | 78.40 | % | 0.73 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 110.00 | 72.80 | 79.80 | 76.30 | % | 0.69 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 112.00 | 70.60 | 77.80 | 74.20 | % | 0.66 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 114.00 | 68.30 | 75.60 | 71.95 | % | 0.63 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 116.00 | 66.60 | 73.90 | 70.25 | % | 0.61 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 118.00 | 62.20 | 74.40 | 68.30 | % | 0.58 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 120.00 | 63.20 | 69.50 | 66.35 | % | 0.55 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 122.00 | 57.70 | 70.20 | 63.95 | % | 0.52 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 124.00 | 58.50 | 65.90 | 62.20 | % | 0.50 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 126.00 | 57.10 | 63.50 | 60.30 | % | 0.48 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 126.40 | 56.10 | 63.30 | 59.70 | % | 0.47 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 127.20 | 55.90 | 62.30 | 59.10 | % | 0.46 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 128.00 | 50.80 | 65.00 | 57.90 | % | 0.45 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 128.80 | 50.00 | 64.20 | 57.10 | % | 0.44 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 129.60 | 52.90 | 60.30 | 56.60 | % | 0.44 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 130.00 | 53.10 | 59.50 | 56.30 | % | 0.43 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 130.40 | 48.40 | 59.50 | 53.95 | % | 0.41 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 131.20 | 51.40 | 58.70 | 55.05 | % | 0.42 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 132.00 | 51.30 | 57.50 | 54.40 | % | 0.41 | 0 | 50 | 2.24 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 132.80 | 50.30 | 56.70 | 53.50 | % | 0.40 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 133.60 | 49.70 | 55.90 | 52.80 | % | 0.40 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 134.00 | 48.90 | 55.50 | 52.20 | % | 0.39 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 134.40 | 48.20 | 55.50 | 51.85 | % | 0.39 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 135.20 | 48.10 | 54.50 | 51.30 | % | 0.38 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 136.00 | 42.80 | 57.00 | 49.90 | % | 0.37 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 136.80 | 46.60 | 52.70 | 49.65 | % | 0.36 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 137.60 | 45.60 | 52.10 | 48.85 | % | 0.36 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 138.00 | 45.40 | 51.50 | 48.45 | % | 0.35 | 0 | 25 | 2.02 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 138.40 | 45.00 | 51.10 | 48.05 | % | 0.35 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 139.20 | 44.00 | 50.50 | 47.25 | % | 0.34 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 140.00 | 43.20 | 49.50 | 46.35 | % | 0.33 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 140.80 | 42.00 | 48.90 | 45.45 | % | 0.32 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 141.60 | 42.00 | 47.90 | 44.95 | % | 0.32 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 142.00 | 41.50 | 47.60 | 44.55 | % | 0.31 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 142.40 | 41.10 | 47.20 | 44.15 | % | 0.31 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 143.20 | 40.40 | 46.40 | 43.40 | % | 0.30 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 144.00 | 38.90 | 45.60 | 42.25 | % | 0.29 | 0 | 25 | 1.83 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 144.80 | 37.90 | 45.20 | 41.55 | % | 0.29 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 145.60 | 37.70 | 44.00 | 40.85 | % | 0.28 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 146.00 | 37.70 | 43.60 | 40.65 | % | 0.28 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 146.40 | 37.30 | 43.20 | 40.25 | % | 0.27 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 147.20 | 36.50 | 42.40 | 39.45 | % | 0.27 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 148.00 | 35.60 | 41.60 | 38.60 | % | 0.26 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.03 | 4/16/2026 4:00:06 PM EST | |||
| 148.80 | 34.90 | 40.80 | 37.85 | % | 0.25 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.04 | 4/16/2026 4:00:06 PM EST | |||
| 149.60 | 34.10 | 40.00 | 37.05 | % | 0.25 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.04 | 4/16/2026 4:00:06 PM EST | |||
| 150.00 | 33.60 | 38.50 | 36.05 | 28.23 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.44 | 0.99 | 0.00 | -0.04 | 4/7/2026 | 4/16/2026 4:00:06 PM EST |
| 150.40 | 33.20 | 39.20 | 36.20 | % | 0.24 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.04 | 4/16/2026 4:00:06 PM EST | |||
| 151.20 | 32.40 | 38.60 | 35.50 | % | 0.23 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.05 | 4/16/2026 4:00:06 PM EST | |||
| 152.00 | 31.70 | 34.20 | 32.95 | % | 0.22 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.07 | 4/16/2026 4:00:06 PM EST | |||
| 152.80 | 30.30 | 37.00 | 33.65 | % | 0.22 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.08 | 4/16/2026 4:00:06 PM EST | |||
| 153.60 | 30.00 | 36.00 | 33.00 | % | 0.21 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.08 | 4/16/2026 4:00:06 PM EST | |||
| 154.00 | 29.70 | 33.90 | 31.80 | % | 0.21 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.08 | 4/16/2026 4:00:06 PM EST | |||
| 154.40 | 29.30 | 35.50 | 32.40 | % | 0.21 | 0 | 50 | 1.48 | 0.99 | 0.00 | -0.08 | 4/16/2026 4:00:06 PM EST | |||
| 155.20 | 28.50 | 33.60 | 31.05 | % | 0.20 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.08 | 4/16/2026 4:00:06 PM EST | |||
| 156.00 | 27.70 | 30.80 | 29.25 | % | 0.19 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.09 | 4/16/2026 4:00:06 PM EST | |||
| 156.80 | 26.90 | 32.10 | 29.50 | % | 0.19 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.10 | 4/16/2026 4:00:06 PM EST | |||
| 157.60 | 26.10 | 31.30 | 28.70 | % | 0.18 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.12 | 4/16/2026 4:00:06 PM EST | |||
| 158.00 | 22.90 | 30.90 | 26.90 | % | 0.17 | 0 | 0 | 1.24 | 0.97 | 0.00 | -0.15 | 4/16/2026 4:00:06 PM EST | |||
| 158.40 | 25.30 | 30.50 | 27.90 | % | 0.18 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.15 | 4/16/2026 4:00:06 PM EST | |||
| 159.20 | 24.50 | 29.70 | 27.10 | % | 0.17 | 0 | 0 | 1.20 | 0.97 | 0.00 | -0.16 | 4/16/2026 4:00:06 PM EST | |||
| 160.00 | 23.60 | 27.50 | 25.55 | 26.50 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.96 | 0.97 | 0.00 | -0.16 | 4/8/2026 | 4/16/2026 4:00:06 PM EST |
| 160.80 | 23.10 | 28.10 | 25.60 | % | 0.16 | 0 | 25 | 1.15 | 0.97 | 0.00 | -0.16 | 4/16/2026 4:00:06 PM EST | |||
| 161.60 | 22.20 | 27.30 | 24.75 | % | 0.15 | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.16 | 4/16/2026 4:00:06 PM EST | |||
| 162.00 | 21.60 | 25.20 | 23.40 | % | 0.14 | 0 | 25 | 0.85 | 0.97 | 0.00 | -0.17 | 4/16/2026 4:00:06 PM EST | |||
| 162.40 | 21.30 | 26.60 | 23.95 | % | 0.15 | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.17 | 4/16/2026 4:00:06 PM EST | |||
| 163.20 | 17.80 | 25.80 | 21.80 | % | 0.13 | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.18 | 4/16/2026 4:00:06 PM EST | |||
| 163.60 | 17.40 | 25.40 | 21.40 | % | 0.13 | 0 | 0 | 1.08 | 0.97 | 0.01 | -0.18 | 4/16/2026 4:00:06 PM EST | |||
| 164.00 | 19.80 | 23.10 | 21.45 | 14.00 | 0.00 | 0.00% | 0.13 | 0 | 64 | 0.78 | 0.96 | 0.01 | -0.18 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 164.40 | 19.40 | 24.60 | 22.00 | % | 0.13 | 0 | 0 | 1.05 | 0.96 | 0.01 | -0.18 | 4/16/2026 4:00:06 PM EST | |||
| 164.80 | 19.00 | 24.30 | 21.65 | % | 0.13 | 0 | 0 | 1.05 | 0.96 | 0.01 | -0.18 | 4/16/2026 4:00:06 PM EST | |||
| 165.20 | 18.60 | 23.90 | 21.25 | % | 0.13 | 0 | 1,000 | 1.04 | 0.96 | 0.01 | -0.19 | 4/16/2026 4:00:06 PM EST | |||
| 165.60 | 18.20 | 23.50 | 20.85 | % | 0.13 | 0 | 25 | 1.02 | 0.96 | 0.01 | -0.19 | 4/16/2026 4:00:06 PM EST | |||
| 166.00 | 17.90 | 22.70 | 20.30 | 11.56 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.96 | 0.96 | 0.01 | -0.19 | 4/9/2026 | 4/16/2026 4:00:06 PM EST |
| 166.40 | 17.10 | 22.60 | 19.85 | % | 0.12 | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.19 | 4/16/2026 4:00:06 PM EST | |||
| 166.80 | 16.50 | 22.30 | 19.40 | % | 0.12 | 0 | 0 | 0.99 | 0.96 | 0.01 | -0.20 | 4/16/2026 4:00:06 PM EST | |||
| 167.20 | 16.10 | 21.90 | 19.00 | % | 0.11 | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.19 | 4/16/2026 4:00:06 PM EST | |||
| 167.60 | 16.40 | 21.50 | 18.95 | % | 0.11 | 0 | 25 | 0.96 | 0.96 | 0.01 | -0.20 | 4/16/2026 4:00:06 PM EST | |||
| 168.00 | 16.00 | 21.20 | 18.60 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.96 | 0.96 | 0.01 | -0.19 | 4/9/2026 | 4/16/2026 4:00:06 PM EST |
| 168.40 | 12.80 | 20.80 | 16.80 | % | 0.10 | 0 | 50 | 0.94 | 0.95 | 0.01 | -0.20 | 4/16/2026 4:00:06 PM EST | |||
| 168.80 | 15.30 | 20.30 | 17.80 | % | 0.11 | 0 | 50 | 0.92 | 0.95 | 0.01 | -0.20 | 4/16/2026 4:00:06 PM EST | |||
| 169.20 | 14.70 | 20.00 | 17.35 | % | 0.10 | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.20 | 4/16/2026 4:00:06 PM EST | |||
| 169.60 | 14.50 | 19.80 | 17.15 | % | 0.10 | 0 | 0 | 0.93 | 0.95 | 0.01 | -0.20 | 4/16/2026 4:00:06 PM EST | |||
| 170.00 | 14.20 | 18.00 | 16.10 | 16.96 | 0.00 | 0.00% | 0.09 | 0 | 136 | 0.74 | 0.93 | 0.01 | -0.23 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 170.40 | 13.80 | 19.10 | 16.45 | % | 0.10 | 0 | 0 | 0.91 | 0.93 | 0.01 | -0.23 | 4/16/2026 4:00:06 PM EST | |||
| 170.80 | 13.40 | 18.70 | 16.05 | % | 0.09 | 0 | 0 | 0.90 | 0.93 | 0.01 | -0.23 | 4/16/2026 4:00:06 PM EST | |||
| 171.20 | 13.00 | 18.30 | 15.65 | % | 0.09 | 0 | 0 | 0.89 | 0.92 | 0.01 | -0.23 | 4/16/2026 4:00:06 PM EST | |||
| 171.60 | 12.00 | 18.00 | 15.00 | % | 0.09 | 0 | 0 | 0.88 | 0.92 | 0.01 | -0.23 | 4/16/2026 4:00:06 PM EST | |||
| 172.00 | 12.40 | 17.60 | 15.00 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.87 | 0.92 | 0.01 | -0.23 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 172.40 | 12.00 | 17.20 | 14.60 | % | 0.08 | 0 | 0 | 0.86 | 0.90 | 0.02 | -0.25 | 4/16/2026 4:00:06 PM EST | |||
| 172.80 | 11.60 | 16.80 | 14.20 | 5.25 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.85 | 0.89 | 0.02 | -0.26 | 4/6/2026 | 4/16/2026 4:00:06 PM EST |
| 173.20 | 11.30 | 16.50 | 13.90 | 13.10 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.84 | 0.89 | 0.02 | -0.26 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 173.60 | 10.90 | 16.10 | 13.50 | % | 0.08 | 0 | 0 | 0.84 | 0.88 | 0.02 | -0.25 | 4/16/2026 4:00:06 PM EST | |||
| 174.00 | 10.50 | 14.10 | 12.30 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.65 | 0.88 | 0.02 | -0.25 | 4/8/2026 | 4/16/2026 4:00:06 PM EST |
| 174.40 | 9.80 | 15.40 | 12.60 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.82 | 0.88 | 0.02 | -0.25 | 4/10/2026 | 4/16/2026 4:00:06 PM EST |
| 174.80 | 9.90 | 15.10 | 12.50 | 5.13 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.81 | 0.85 | 0.02 | -0.28 | 4/7/2026 | 4/16/2026 4:00:06 PM EST |
| 175.20 | 9.50 | 14.70 | 12.10 | 11.67 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.80 | 0.85 | 0.02 | -0.28 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 175.60 | 9.20 | 14.40 | 11.80 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 104 | 0.79 | 0.83 | 0.02 | -0.30 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 176.00 | 8.90 | 12.00 | 10.45 | 11.30 | 0.00 | 0.00% | 0.06 | 0 | 1,008 | 0.55 | 0.83 | 0.02 | -0.29 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 176.40 | 8.50 | 13.70 | 11.10 | 11.19 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.78 | 0.82 | 0.02 | -0.29 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 176.80 | 7.90 | 13.40 | 10.65 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.76 | 0.81 | 0.03 | -0.29 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 177.20 | 7.60 | 13.00 | 10.30 | 3.85 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.76 | 0.81 | 0.03 | -0.29 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 177.60 | 7.20 | 12.50 | 9.85 | 10.14 | 0.00 | 0.00% | 0.06 | 0 | 242 | 0.72 | 0.81 | 0.03 | -0.28 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 178.00 | 7.00 | 12.40 | 9.70 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 143 | 0.74 | 0.78 | 0.03 | -0.31 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 178.40 | 6.70 | 12.20 | 9.45 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 153 | 0.76 | 0.77 | 0.03 | -0.30 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 179.20 | 6.10 | 9.70 | 7.90 | 2.97 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.58 | 0.74 | 0.03 | -0.32 | 4/10/2026 | 4/16/2026 4:00:06 PM EST |
| 180.00 | 5.70 | 7.50 | 6.60 | 6.00 | -2.30 | -27.72% | 0.04 | 197 | 1,006 | 0.31 | 0.71 | 0.03 | -0.33 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 180.80 | 5.00 | 8.60 | 6.80 | 7.48 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.60 | 0.69 | 0.04 | -0.32 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 181.60 | 4.40 | 8.70 | 6.55 | % | 0.04 | 0 | 0 | 0.38 | 0.67 | 0.04 | -0.32 | 4/16/2026 4:00:06 PM EST | |||
| 182.00 | 4.10 | 5.70 | 4.90 | 6.14 | -0.36 | -5.54% | 0.03 | 61 | 182 | 0.24 | 0.65 | 0.04 | -0.32 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 182.40 | 3.70 | 7.50 | 5.60 | 5.37 | 0.00 | 0.00% | 0.03 | 0 | 255 | 0.34 | 0.64 | 0.04 | -0.32 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 183.20 | 3.20 | 6.60 | 4.90 | 5.60 | -0.20 | -3.45% | 0.03 | 7 | 108 | 0.33 | 0.61 | 0.04 | -0.32 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 184.00 | 2.80 | 5.80 | 4.30 | 4.54 | +0.41 | +9.93% | 0.02 | 175 | 710 | 0.32 | 0.58 | 0.04 | -0.31 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 184.80 | 1.90 | 5.60 | 3.75 | 4.20 | -0.90 | -17.65% | 0.02 | 3 | 53 | 0.31 | 0.54 | 0.04 | -0.31 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 185.60 | 0.95 | 5.10 | 3.03 | 4.75 | +0.35 | +7.96% | 0.02 | 21 | 58 | 0.28 | 0.51 | 0.05 | -0.30 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 186.00 | 2.00 | 3.40 | 2.70 | 2.89 | -1.11 | -27.75% | 0.01 | 47 | 214 | 0.27 | 0.49 | 0.05 | -0.30 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 186.40 | 0.75 | 4.90 | 2.83 | 4.02 | -0.28 | -6.52% | 0.02 | 6 | 56 | 0.30 | 0.47 | 0.05 | -0.29 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 187.20 | 1.50 | 4.00 | 2.75 | 3.30 | -0.50 | -13.16% | 0.01 | 10 | 136 | 0.32 | 0.43 | 0.05 | -0.28 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 188.00 | 0.25 | 4.20 | 2.23 | 3.30 | -0.15 | -4.35% | 0.01 | 10 | 11 | 0.29 | 0.40 | 0.04 | -0.28 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 188.80 | 0.05 | 4.20 | 2.13 | 2.70 | +1.75 | +184.22% | 0.01 | 5 | 54 | 0.30 | 0.36 | 0.04 | -0.27 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 189.60 | 0.05 | 2.30 | 1.18 | 2.40 | -0.29 | -10.79% | 0.01 | 5 | 192 | 0.23 | 0.33 | 0.04 | -0.26 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 190.00 | 0.55 | 4.60 | 2.58 | 2.40 | -0.07 | -2.84% | 0.01 | 170 | 406 | 0.32 | 0.32 | 0.04 | -0.25 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 190.40 | 0.35 | 2.75 | 1.55 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.30 | 0.30 | 0.04 | -0.24 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 191.20 | 0.05 | 3.00 | 1.53 | 2.05 | -0.25 | -10.87% | 0.01 | 1 | 252 | 0.30 | 0.27 | 0.04 | -0.23 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 192.00 | 0.10 | 2.35 | 1.23 | 1.85 | -0.35 | -15.91% | 0.01 | 2 | 51 | 0.29 | 0.25 | 0.04 | -0.22 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 192.80 | 0.10 | 5.20 | 2.65 | 1.66 | -0.34 | -17.00% | 0.01 | 3 | 79 | 0.45 | 0.22 | 0.03 | -0.20 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 193.60 | 0.05 | 2.80 | 1.43 | 0.90 | -0.68 | -43.04% | 0.01 | 3 | 58 | 0.36 | 0.20 | 0.03 | -0.19 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 194.00 | 0.05 | 5.10 | 2.58 | 1.25 | -0.28 | -18.31% | 0.01 | 43 | 101 | 0.47 | 0.18 | 0.03 | -0.18 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 194.40 | 0.10 | 1.90 | 1.00 | 1.46 | +0.06 | +4.29% | 0.01 | 4 | 157 | 0.31 | 0.18 | 0.03 | -0.19 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 195.20 | 0.05 | 4.10 | 2.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.29 | 0.17 | 0.03 | -0.18 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 196.00 | 0.05 | 1.20 | 0.63 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.30 | 0.15 | 0.03 | -0.17 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 196.80 | 0.10 | 4.60 | 2.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.34 | 0.13 | 0.02 | -0.15 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 197.60 | 0.05 | 4.70 | 2.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.52 | 0.10 | 0.02 | -0.12 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 198.00 | 0.05 | 1.70 | 0.88 | 1.15 | +0.54 | +88.53% | 0.00 | 2 | 88 | 0.37 | 0.10 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 198.40 | 0.05 | 1.35 | 0.70 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.36 | 0.10 | 0.02 | -0.12 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 199.20 | 0.10 | 0.95 | 0.53 | 1.00 | +0.30 | +42.86% | 0.00 | 1 | 29 | 0.36 | 0.09 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 200.00 | 0.05 | 0.55 | 0.30 | 0.55 | -0.09 | -14.07% | 0.00 | 26 | 227 | 0.33 | 0.09 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 200.80 | 0.05 | 1.25 | 0.65 | 0.50 | -0.05 | -9.10% | 0.00 | 4 | 23 | 0.40 | 0.07 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 201.60 | 0.05 | 3.60 | 1.83 | 0.59 | +0.49 | +490.00% | 0.01 | 4 | 17 | 0.55 | 0.05 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 202.00 | 0.05 | 2.65 | 1.35 | 0.05 | -0.45 | -90.00% | 0.01 | 6 | 142 | 0.77 | 0.04 | 0.01 | -0.06 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 202.40 | 0.25 | 1.00 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.45 | 0.04 | 0.01 | -0.06 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 203.20 | 0.05 | 4.60 | 2.33 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.64 | 0.03 | 0.01 | -0.05 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 204.00 | 0.05 | 0.60 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.39 | 0.03 | 0.01 | -0.05 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 204.80 | 0.05 | 3.80 | 1.93 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.62 | 0.03 | 0.01 | -0.04 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 205.60 | 0.05 | 3.10 | 1.58 | 0.30 | +0.01 | +3.45% | 0.01 | 4 | 31 | 0.60 | 0.02 | 0.01 | -0.04 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 206.00 | 0.05 | 4.10 | 2.08 | 0.52 | +0.32 | +160.00% | 0.01 | 4 | 59 | 0.66 | 0.02 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 206.40 | 0.05 | 0.80 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 8 | 38 | 0.45 | 0.02 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 207.20 | 0.05 | 4.40 | 2.23 | 0.50 | +0.21 | +72.42% | 0.01 | 4 | 48 | 0.70 | 0.01 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 208.00 | 0.05 | 1.20 | 0.63 | 0.49 | +0.14 | +40.00% | 0.00 | 4 | 75 | 0.49 | 0.01 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 208.80 | 0.05 | 1.20 | 0.63 | 0.25 | -0.10 | -28.58% | 0.00 | 3 | 27 | 0.52 | 0.01 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 209.60 | 0.05 | 3.50 | 1.78 | 0.37 | +0.24 | +184.62% | 0.01 | 3 | 12 | 0.69 | 0.01 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 210.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.14 | -41.18% | 0.00 | 4 | 32 | 0.46 | 0.01 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 210.40 | 0.05 | 4.40 | 2.23 | 0.15 | -0.14 | -48.28% | 0.01 | 4 | 47 | 0.76 | 0.01 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 211.20 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 16 | 45 | 0.68 | 0.01 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 212.00 | 0.05 | 4.20 | 2.13 | 0.28 | +0.05 | +21.74% | 0.01 | 16 | 61 | 0.78 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 214.00 | 0.05 | 1.05 | 0.55 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.58 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 215.00 | 0.05 | 4.30 | 2.18 | 0.20 | -0.10 | -33.34% | 0.01 | 6 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 216.00 | 0.10 | 0.75 | 0.43 | 0.57 | +0.36 | +171.43% | 0.00 | 4 | 25 | 0.61 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 218.00 | 0.05 | 0.65 | 0.35 | 0.10 | -0.10 | -50.00% | 0.00 | 32 | 108 | 0.60 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 220.00 | 0.05 | 1.20 | 0.63 | 0.10 | -0.10 | -50.00% | 0.00 | 58 | 41 | 0.69 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 222.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.33 | -86.85% | 0.00 | 6 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 224.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 226.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 228.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.49 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.10 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 232.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 234.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.17 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 236.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 238.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 242.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:06 PM EST |
| 244.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:06 PM EST |
| 246.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:06 PM EST |
| 248.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 252.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 349 | 1.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:06 PM EST |
| 254.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.94 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 256.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 350 | 0.93 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 258.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.02 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 262.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,328 | 0.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:06 PM EST |
| 264.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 300 | 1.01 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 266.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 276 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 268.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 1 | 275 | 0.97 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:06 PM EST | |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 1 | 300 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:06 PM EST | |
| 272.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 700 | 1.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 274.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,075 | 1.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 276.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,275 | 1.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 50 | 1.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 102.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 325 | 1.80 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 104.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 375 | 1.75 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 106.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.70 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 4:00:06 PM EST |
| 108.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 100 | 3.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 85 | 3.16 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:06 PM EST |
| 112.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 25 | 3.08 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 114.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 116.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 118.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 25 | 2.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 122.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 124.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 126.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 25 | 1.86 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 126.40 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 127.20 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 128.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 128.80 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 129.60 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 50 | 1.75 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 25 | 1.74 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 130.40 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 131.20 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 132.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 25 | 1.68 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 132.80 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 133.60 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 134.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 25 | 1.62 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 134.40 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 135.20 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 136.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 136.80 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 50 | 1.54 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 137.60 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 150 | 1.52 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 138.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 225 | 1.51 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 138.40 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 25 | 1.50 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 139.20 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 75 | 1.52 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 140.80 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 141.60 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 142.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 164 | 1.16 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 142.40 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.82 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 143.20 | 0.00 | 0.70 | 0.35 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 49 | 1.13 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 144.00 | 0.00 | 1.50 | 0.75 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 144.80 | 0.00 | 1.50 | 0.75 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.31 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 145.60 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 146.00 | 0.05 | 0.45 | 0.25 | 0.13 | -0.01 | -7.15% | 0.00 | 44 | 187 | 0.83 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 146.40 | 0.05 | 0.80 | 0.43 | 0.20 | +0.04 | +25.00% | 0.00 | 6 | 29 | 0.88 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 147.20 | 0.05 | 1.45 | 0.75 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.95 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 148.00 | 0.05 | 0.75 | 0.40 | 0.10 | -0.12 | -54.55% | 0.00 | 20 | 37 | 0.84 | -0.01 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 148.80 | 0.05 | 0.60 | 0.33 | 0.10 | -0.10 | -50.00% | 0.00 | 11 | 14 | 0.80 | -0.01 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 149.60 | 0.05 | 0.55 | 0.30 | 0.25 | +0.05 | +25.00% | 0.00 | 10 | 160 | 0.78 | -0.01 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 150.00 | 0.05 | 0.20 | 0.13 | 0.24 | +0.09 | +60.00% | 0.00 | 10 | 139 | 0.69 | -0.01 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 150.40 | 0.05 | 0.80 | 0.43 | 0.24 | +0.14 | +140.00% | 0.00 | 10 | 15 | 0.80 | -0.01 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 151.20 | 0.05 | 0.80 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 282 | 0.78 | -0.01 | 0.00 | -0.05 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 152.00 | 0.05 | 3.30 | 1.68 | 0.25 | -0.02 | -7.41% | 0.01 | 26 | 85 | 0.74 | -0.01 | 0.00 | -0.07 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 152.80 | 0.05 | 4.40 | 2.23 | 0.15 | -0.14 | -48.28% | 0.01 | 36 | 47 | 0.72 | -0.01 | 0.00 | -0.08 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 153.60 | 0.05 | 4.10 | 2.08 | 0.30 | +0.05 | +20.00% | 0.01 | 1 | 12 | 0.74 | -0.01 | 0.00 | -0.08 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 154.00 | 0.05 | 4.40 | 2.23 | 0.22 | -0.10 | -31.25% | 0.01 | 11 | 159 | 0.73 | -0.01 | 0.00 | -0.08 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 154.40 | 0.05 | 3.80 | 1.93 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.70 | -0.01 | 0.00 | -0.08 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 155.20 | 0.05 | 0.65 | 0.35 | 0.20 | -0.10 | -33.34% | 0.00 | 18 | 46 | 0.68 | -0.02 | 0.00 | -0.08 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 156.00 | 0.05 | 4.40 | 2.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.76 | -0.02 | 0.00 | -0.09 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 156.80 | 0.05 | 1.50 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.74 | -0.02 | 0.00 | -0.10 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 157.60 | 0.05 | 1.50 | 0.78 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.72 | -0.02 | 0.00 | -0.12 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 158.00 | 0.05 | 0.90 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.65 | -0.03 | 0.00 | -0.15 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 158.40 | 0.05 | 3.10 | 1.58 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.60 | -0.03 | 0.00 | -0.15 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 159.20 | 0.05 | 0.75 | 0.40 | 0.29 | -0.01 | -3.34% | 0.00 | 34 | 17 | 0.61 | -0.03 | 0.00 | -0.16 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 160.00 | 0.05 | 0.50 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.58 | -0.03 | 0.00 | -0.16 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 160.80 | 0.05 | 3.50 | 1.78 | 0.75 | -0.30 | -28.58% | 0.01 | 28 | 5 | 0.60 | -0.03 | 0.00 | -0.16 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 161.60 | 0.05 | 1.35 | 0.70 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | -0.03 | 0.00 | -0.16 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 162.00 | 0.05 | 4.50 | 2.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.62 | -0.03 | 0.00 | -0.17 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 162.40 | 0.05 | 4.50 | 2.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.63 | -0.03 | 0.01 | -0.17 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 163.20 | 0.05 | 4.50 | 2.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.60 | -0.03 | 0.01 | -0.18 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 163.60 | 0.05 | 4.60 | 2.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.59 | -0.03 | 0.01 | -0.18 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 164.00 | 0.05 | 3.80 | 1.93 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.63 | -0.04 | 0.01 | -0.18 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 164.40 | 0.05 | 4.30 | 2.18 | 0.77 | +0.27 | +54.00% | 0.01 | 12 | 78 | 0.52 | -0.04 | 0.01 | -0.18 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 164.80 | 0.05 | 4.60 | 2.33 | 0.35 | -2.75 | -88.71% | 0.01 | 9 | 26 | 0.53 | -0.04 | 0.01 | -0.18 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 165.20 | 0.00 | 0.85 | 0.43 | 0.39 | -0.21 | -35.00% | 0.00 | 12 | 45 | 0.65 | -0.04 | 0.01 | -0.19 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 165.60 | 0.00 | 1.45 | 0.73 | 3.46 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.74 | -0.04 | 0.01 | -0.19 | 4/7/2026 | 4/16/2026 4:00:06 PM EST |
| 166.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.74 | -0.04 | 0.01 | -0.19 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 166.40 | 0.00 | 1.40 | 0.70 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.71 | -0.04 | 0.01 | -0.19 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 166.80 | 0.00 | 1.70 | 0.85 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.75 | -0.04 | 0.01 | -0.20 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 167.20 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.51 | -0.04 | 0.01 | -0.19 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 167.60 | 0.00 | 1.45 | 0.73 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.69 | -0.04 | 0.01 | -0.20 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 168.00 | 0.00 | 1.45 | 0.73 | 3.16 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.68 | -0.04 | 0.01 | -0.19 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 168.40 | 0.00 | 1.45 | 0.73 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | -0.05 | 0.01 | -0.20 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 168.80 | 0.00 | 1.65 | 0.83 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.68 | -0.05 | 0.01 | -0.20 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 169.20 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.68 | -0.05 | 0.01 | -0.20 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 169.60 | 0.00 | 5.10 | 2.55 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.09 | -0.05 | 0.01 | -0.20 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | 0.50 | -0.06 | -10.72% | 0.00 | 11 | 97 | 0.51 | -0.07 | 0.01 | -0.23 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 170.40 | 0.00 | 1.45 | 0.73 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | -0.07 | 0.01 | -0.23 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 170.80 | 0.00 | 1.40 | 0.70 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.44 | -0.07 | 0.01 | -0.23 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 171.20 | 0.00 | 1.70 | 0.85 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | -0.08 | 0.01 | -0.23 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 171.60 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.54 | -0.08 | 0.01 | -0.23 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 172.00 | 0.00 | 5.10 | 2.55 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.00 | -0.08 | 0.01 | -0.23 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 172.40 | 0.05 | 1.90 | 0.98 | 2.08 | +1.28 | +160.00% | 0.01 | 5 | 518 | 0.62 | -0.10 | 0.02 | -0.25 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 172.80 | 0.00 | 1.60 | 0.80 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.56 | -0.11 | 0.02 | -0.26 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 173.20 | 0.10 | 1.75 | 0.93 | 0.69 | -1.03 | -59.89% | 0.01 | 26 | 31 | 0.41 | -0.11 | 0.02 | -0.26 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 173.60 | 0.00 | 2.70 | 1.35 | 0.80 | +0.01 | +1.27% | 0.01 | 20 | 90 | 0.68 | -0.12 | 0.02 | -0.25 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 174.00 | 0.30 | 1.00 | 0.65 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.37 | -0.12 | 0.02 | -0.25 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 174.40 | 0.00 | 5.00 | 2.50 | 4.27 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.91 | -0.12 | 0.02 | -0.25 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 174.80 | 0.05 | 2.15 | 1.10 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.15 | 0.02 | -0.28 | 4/9/2026 | 4/16/2026 4:00:06 PM EST |
| 175.20 | 0.05 | 1.90 | 0.98 | 1.27 | -0.13 | -9.29% | 0.01 | 7 | 559 | 0.54 | -0.15 | 0.02 | -0.28 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 175.60 | 0.05 | 2.30 | 1.18 | % | 0.01 | 0 | 0 | 0.37 | -0.17 | 0.02 | -0.30 | 4/16/2026 4:00:06 PM EST | |||
| 176.00 | 0.25 | 2.10 | 1.18 | 1.29 | +0.09 | +7.50% | 0.01 | 2 | 1,876 | 0.39 | -0.17 | 0.02 | -0.29 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 176.40 | 0.00 | 2.00 | 1.00 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.51 | -0.18 | 0.02 | -0.29 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 176.80 | 0.20 | 1.85 | 1.03 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.35 | -0.19 | 0.03 | -0.29 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 177.20 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.63 | -0.19 | 0.03 | -0.29 | 4/16/2026 4:00:06 PM EST | |||
| 177.60 | 0.00 | 5.50 | 2.75 | 1.20 | -0.59 | -32.97% | 0.02 | 5 | 69 | 0.84 | -0.19 | 0.03 | -0.28 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 178.00 | 0.60 | 2.15 | 1.38 | 1.41 | -0.27 | -16.08% | 0.01 | 5 | 37 | 0.37 | -0.22 | 0.03 | -0.31 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 178.40 | 0.50 | 2.80 | 1.65 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.36 | -0.23 | 0.03 | -0.30 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 179.20 | 0.65 | 2.50 | 1.58 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.36 | -0.26 | 0.03 | -0.32 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 180.00 | 0.85 | 2.25 | 1.55 | 1.80 | -0.16 | -8.17% | 0.01 | 8 | 464 | 0.33 | -0.29 | 0.03 | -0.33 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 180.80 | 1.10 | 3.00 | 2.05 | 1.95 | -0.24 | -10.96% | 0.01 | 6 | 1 | 0.36 | -0.31 | 0.04 | -0.32 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 181.60 | 1.45 | 3.50 | 2.48 | % | 0.01 | 0 | 0 | 0.38 | -0.33 | 0.04 | -0.32 | 4/16/2026 4:00:06 PM EST | |||
| 182.00 | 1.40 | 3.60 | 2.50 | 2.41 | -0.69 | -22.26% | 0.01 | 6 | 29 | 0.36 | -0.35 | 0.04 | -0.32 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 182.40 | 0.40 | 4.70 | 2.55 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.34 | -0.36 | 0.04 | -0.32 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 183.20 | 1.65 | 4.20 | 2.93 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.36 | -0.39 | 0.04 | -0.32 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 184.00 | 1.50 | 7.20 | 4.35 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.46 | -0.42 | 0.04 | -0.31 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 184.80 | 2.00 | 4.90 | 3.45 | 3.74 | +0.24 | +6.86% | 0.02 | 10 | 51 | 0.34 | -0.46 | 0.04 | -0.31 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 185.60 | 2.90 | 5.90 | 4.40 | 3.71 | % | 0.02 | 11 | 25 | 0.39 | -0.49 | 0.05 | -0.30 | 4/16/2026 | 4/16/2026 4:00:06 PM EST | |
| 186.00 | 3.10 | 5.70 | 4.40 | 3.91 | -0.09 | -2.25% | 0.02 | 5 | 6 | 0.37 | -0.51 | 0.05 | -0.30 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 186.40 | 2.60 | 6.30 | 4.45 | 4.21 | -7.59 | -64.33% | 0.02 | 11 | 25 | 0.35 | -0.53 | 0.05 | -0.29 | 4/16/2026 | 4/16/2026 4:00:06 PM EST |
| 187.20 | 1.35 | 8.90 | 5.13 | 4.35 | % | 0.03 | 5 | 25 | 0.74 | -0.57 | 0.05 | -0.28 | 4/16/2026 | 4/16/2026 4:00:06 PM EST | |
| 188.00 | 4.40 | 6.80 | 5.60 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.37 | -0.60 | 0.04 | -0.28 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 188.80 | 2.05 | 9.90 | 5.98 | 6.20 | % | 0.03 | 1 | 0 | 0.75 | -0.64 | 0.04 | -0.27 | 4/16/2026 | 4/16/2026 4:00:06 PM EST | |
| 189.60 | 5.10 | 7.70 | 6.40 | 18.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | -0.67 | 0.04 | -0.26 | 4/6/2026 | 4/16/2026 4:00:06 PM EST |
| 190.00 | 4.40 | 10.80 | 7.60 | 13.80 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.76 | -0.68 | 0.04 | -0.25 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 190.40 | 5.00 | 8.40 | 6.70 | % | 0.04 | 0 | 0 | 0.51 | -0.70 | 0.04 | -0.24 | 4/16/2026 4:00:06 PM EST | |||
| 191.20 | 5.90 | 8.90 | 7.40 | % | 0.04 | 0 | 0 | 0.51 | -0.73 | 0.04 | -0.23 | 4/16/2026 4:00:06 PM EST | |||
| 192.00 | 6.80 | 12.10 | 9.45 | 17.00 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.77 | -0.75 | 0.04 | -0.22 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 192.80 | 6.70 | 10.60 | 8.65 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.57 | -0.78 | 0.03 | -0.20 | 4/8/2026 | 4/16/2026 4:00:06 PM EST |
| 193.60 | 7.60 | 11.10 | 9.35 | 17.20 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.56 | -0.80 | 0.03 | -0.19 | 4/13/2026 | 4/16/2026 4:00:06 PM EST |
| 194.00 | 8.70 | 11.40 | 10.05 | 14.00 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.56 | -0.82 | 0.03 | -0.18 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 194.40 | 7.30 | 11.60 | 9.45 | % | 0.05 | 0 | 0 | 0.55 | -0.82 | 0.03 | -0.19 | 4/16/2026 4:00:06 PM EST | |||
| 195.20 | 7.10 | 12.40 | 9.75 | % | 0.05 | 0 | 0 | 0.57 | -0.83 | 0.03 | -0.18 | 4/16/2026 4:00:06 PM EST | |||
| 196.00 | 7.80 | 13.40 | 10.60 | % | 0.05 | 0 | 0 | 0.62 | -0.85 | 0.03 | -0.17 | 4/16/2026 4:00:06 PM EST | |||
| 196.80 | 8.50 | 16.50 | 12.50 | % | 0.06 | 0 | 0 | 0.88 | -0.87 | 0.02 | -0.15 | 4/16/2026 4:00:06 PM EST | |||
| 197.60 | 9.20 | 15.20 | 12.20 | 20.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | -0.90 | 0.02 | -0.12 | 4/14/2026 | 4/16/2026 4:00:06 PM EST |
| 198.00 | 10.00 | 14.90 | 12.45 | 12.80 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.60 | -0.90 | 0.02 | -0.12 | 4/15/2026 | 4/16/2026 4:00:06 PM EST |
| 198.40 | 10.00 | 15.50 | 12.75 | % | 0.06 | 0 | 0 | 0.65 | -0.90 | 0.02 | -0.12 | 4/16/2026 4:00:06 PM EST | |||
| 199.20 | 10.80 | 16.30 | 13.55 | % | 0.07 | 0 | 0 | 0.67 | -0.91 | 0.02 | -0.12 | 4/16/2026 4:00:06 PM EST | |||
| 200.00 | 11.70 | 17.10 | 14.40 | % | 0.07 | 0 | 0 | 0.69 | -0.91 | 0.02 | -0.12 | 4/16/2026 4:00:06 PM EST | |||
| 200.80 | 12.50 | 17.90 | 15.20 | % | 0.08 | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.10 | 4/16/2026 4:00:06 PM EST | |||
| 201.60 | 13.30 | 19.40 | 16.35 | % | 0.08 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.07 | 4/16/2026 4:00:06 PM EST | |||
| 202.00 | 13.70 | 19.10 | 16.40 | % | 0.08 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.06 | 4/16/2026 4:00:06 PM EST | |||
| 202.40 | 14.10 | 19.30 | 16.70 | % | 0.08 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.06 | 4/16/2026 4:00:06 PM EST | |||
| 203.20 | 14.80 | 22.80 | 18.80 | % | 0.09 | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.05 | 4/16/2026 4:00:06 PM EST | |||
| 204.00 | 15.60 | 21.70 | 18.65 | % | 0.09 | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.05 | 4/16/2026 4:00:06 PM EST | |||
| 204.80 | 16.40 | 22.30 | 19.35 | % | 0.09 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.04 | 4/16/2026 4:00:06 PM EST | |||
| 205.60 | 17.20 | 23.70 | 20.45 | % | 0.10 | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.04 | 4/16/2026 4:00:06 PM EST | |||
| 206.00 | 17.70 | 23.40 | 20.55 | % | 0.10 | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.03 | 4/16/2026 4:00:06 PM EST | |||
| 206.40 | 18.00 | 23.40 | 20.70 | % | 0.10 | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.03 | 4/16/2026 4:00:06 PM EST | |||
| 207.20 | 18.80 | 24.60 | 21.70 | % | 0.10 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 208.00 | 19.60 | 24.70 | 22.15 | % | 0.11 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 208.80 | 20.40 | 25.80 | 23.10 | % | 0.11 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 209.60 | 21.10 | 27.00 | 24.05 | % | 0.11 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 210.00 | 21.60 | 26.80 | 24.20 | % | 0.12 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 4/16/2026 4:00:06 PM EST | |||
| 210.40 | 21.90 | 27.70 | 24.80 | % | 0.12 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 211.20 | 22.70 | 28.20 | 25.45 | % | 0.12 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 212.00 | 23.50 | 28.80 | 26.15 | % | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 214.00 | 25.50 | 31.10 | 28.30 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 4/16/2026 4:00:06 PM EST | |||
| 215.00 | 26.10 | 31.90 | 29.00 | % | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 216.00 | 27.10 | 32.90 | 30.00 | % | 0.14 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 218.00 | 29.10 | 35.00 | 32.05 | % | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 220.00 | 30.40 | 37.00 | 33.70 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 222.00 | 33.00 | 39.10 | 36.05 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 224.00 | 35.00 | 41.10 | 38.05 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 226.00 | 37.20 | 43.00 | 40.10 | 54.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 4:00:06 PM EST |
| 228.00 | 38.90 | 45.40 | 42.15 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 230.00 | 41.20 | 46.80 | 44.00 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 232.00 | 41.60 | 53.00 | 47.30 | % | 0.20 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 234.00 | 44.90 | 51.40 | 48.15 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 236.00 | 46.20 | 53.30 | 49.75 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 238.00 | 48.10 | 55.30 | 51.70 | % | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 240.00 | 51.10 | 57.40 | 54.25 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 242.00 | 52.70 | 59.50 | 56.10 | % | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 244.00 | 53.90 | 61.40 | 57.65 | % | 0.24 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 246.00 | 57.10 | 63.30 | 60.20 | % | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 248.00 | 58.80 | 65.40 | 62.10 | % | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 250.00 | 61.10 | 67.40 | 64.25 | % | 0.26 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 252.00 | 63.00 | 69.40 | 66.20 | % | 0.26 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 254.00 | 64.20 | 71.40 | 67.80 | % | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 256.00 | 66.80 | 73.30 | 70.05 | % | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 258.00 | 68.00 | 79.00 | 73.50 | % | 0.28 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 260.00 | 70.90 | 77.30 | 74.10 | % | 0.28 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 262.00 | 72.60 | 79.30 | 75.95 | % | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 264.00 | 74.70 | 81.00 | 77.85 | % | 0.29 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 266.00 | 76.80 | 83.00 | 79.90 | % | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 268.00 | 78.70 | 85.00 | 81.85 | % | 0.31 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 270.00 | 81.40 | 87.00 | 84.20 | % | 0.31 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 272.00 | 82.80 | 88.90 | 85.85 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 274.00 | 84.20 | 91.30 | 87.75 | % | 0.32 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST | |||
| 276.00 | 86.20 | 93.60 | 89.90 | % | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:06 PM EST |