Options Chain for HOME DEPOT INC COM (HD) - $349.40 as of 4/19/2026 4:20:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 124.95 | 128.05 | 126.50 | 118.99 | 0.00 | 0.00% | 0.57 | 0 | 21 | 3.12 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/21/2026 11:59:00 AM EST |
| 225.00 | 119.95 | 123.10 | 121.53 | 114.09 | 0.00 | 0.00% | 0.54 | 0 | 20 | 2.99 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/21/2026 11:59:00 AM EST |
| 230.00 | 115.05 | 118.00 | 116.53 | 109.12 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.86 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/21/2026 11:59:00 AM EST |
| 235.00 | 109.95 | 113.00 | 111.48 | 105.15 | 0.00 | 0.00% | 0.47 | 0 | 12 | 2.73 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 11:59:00 AM EST |
| 240.00 | 105.05 | 108.00 | 106.53 | 100.18 | 0.00 | 0.00% | 0.44 | 0 | 37 | 2.61 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 11:59:00 AM EST |
| 245.00 | 100.10 | 102.95 | 101.53 | 93.87 | 0.00 | 0.00% | 0.41 | 0 | 44 | 2.49 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 11:59:00 AM EST |
| 250.00 | 94.95 | 98.00 | 96.48 | 88.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 11:59:00 AM EST |
| 255.00 | 90.05 | 93.05 | 91.55 | 79.23 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 11:59:00 AM EST |
| 260.00 | 85.00 | 88.05 | 86.53 | 91.41 | 0.00 | 0.00% | 0.33 | 0 | 7 | 2.14 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:00 AM EST |
| 265.00 | 80.00 | 83.00 | 81.50 | 86.43 | 0.00 | 0.00% | 0.31 | 0 | 7 | 2.02 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:00 AM EST |
| 270.00 | 75.00 | 78.05 | 76.53 | 81.38 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.91 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:00 AM EST |
| 275.00 | 70.10 | 73.10 | 71.60 | 76.40 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.80 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:00 AM EST |
| 280.00 | 65.10 | 68.10 | 66.60 | 54.82 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 11:59:00 AM EST |
| 282.50 | 62.45 | 65.50 | 63.98 | % | 0.23 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 285.00 | 60.00 | 63.10 | 61.55 | % | 0.22 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 287.50 | 57.50 | 60.55 | 59.03 | % | 0.21 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 290.00 | 55.00 | 58.05 | 56.53 | % | 0.19 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 292.50 | 52.60 | 55.55 | 54.08 | % | 0.18 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 295.00 | 50.15 | 53.05 | 51.60 | 54.42 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:00 AM EST |
| 297.50 | 47.50 | 50.55 | 49.03 | 48.23 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 300.00 | 45.00 | 48.00 | 46.50 | 45.78 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 302.50 | 42.65 | 45.55 | 44.10 | % | 0.15 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 305.00 | 40.00 | 43.10 | 41.55 | 38.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:00 AM EST |
| 307.50 | 37.65 | 40.65 | 39.15 | 32.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 11:59:00 AM EST |
| 310.00 | 35.15 | 38.10 | 36.63 | 36.00 | 0.00 | 0.00% | 0.12 | 0 | 28 | 1.06 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 312.50 | 32.65 | 35.65 | 34.15 | 26.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.00 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/21/2026 11:59:00 AM EST |
| 315.00 | 30.20 | 33.10 | 31.65 | 27.98 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.95 | 0.99 | 0.00 | -0.03 | 4/14/2026 | 4/21/2026 11:59:00 AM EST |
| 317.50 | 27.70 | 30.65 | 29.18 | 25.46 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.89 | 0.99 | 0.00 | -0.06 | 4/14/2026 | 4/21/2026 11:59:00 AM EST |
| 320.00 | 25.15 | 28.15 | 26.65 | 31.84 | +6.42 | +25.26% | 0.08 | 15 | 93 | 0.84 | 0.98 | 0.00 | -0.10 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 322.50 | 22.80 | 25.55 | 24.18 | 29.25 | +12.40 | +73.60% | 0.07 | 1 | 6 | 0.79 | 0.97 | 0.00 | -0.15 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 325.00 | 20.30 | 23.10 | 21.70 | 24.00 | +3.47 | +16.91% | 0.07 | 6 | 7 | 0.73 | 0.96 | 0.01 | -0.24 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 327.50 | 17.90 | 20.70 | 19.30 | 21.00 | +0.53 | +2.59% | 0.06 | 2 | 12 | 0.66 | 0.94 | 0.01 | -0.33 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 330.00 | 15.60 | 18.50 | 17.05 | 22.60 | +3.11 | +15.96% | 0.05 | 2 | 73 | 0.57 | 0.92 | 0.01 | -0.39 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 332.50 | 13.50 | 15.15 | 14.33 | 15.20 | -0.55 | -3.50% | 0.04 | 3 | 7 | 0.54 | 0.89 | 0.02 | -0.45 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 335.00 | 11.40 | 13.65 | 12.53 | 12.50 | -3.47 | -21.73% | 0.04 | 28 | 82 | 0.31 | 0.86 | 0.02 | -0.51 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 337.50 | 9.15 | 10.45 | 9.80 | 11.55 | 0.00 | 0.00% | 0.03 | 0 | 121 | 0.39 | 0.81 | 0.02 | -0.58 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 340.00 | 7.65 | 8.50 | 8.08 | 8.61 | -2.55 | -22.85% | 0.02 | 7 | 256 | 0.36 | 0.75 | 0.03 | -0.64 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 342.50 | 5.90 | 6.80 | 6.35 | 6.25 | -3.75 | -37.50% | 0.02 | 3 | 91 | 0.35 | 0.67 | 0.03 | -0.70 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 345.00 | 4.70 | 5.25 | 4.98 | 4.92 | -3.21 | -39.49% | 0.01 | 12 | 222 | 0.34 | 0.59 | 0.04 | -0.73 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 347.50 | 3.40 | 4.00 | 3.70 | 3.80 | -2.47 | -39.40% | 0.01 | 33 | 297 | 0.33 | 0.50 | 0.04 | -0.73 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 350.00 | 2.35 | 2.89 | 2.62 | 2.59 | -2.51 | -49.22% | 0.01 | 58 | 1,384 | 0.35 | 0.40 | 0.04 | -0.70 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 352.50 | 1.62 | 2.14 | 1.88 | 1.85 | -2.14 | -53.64% | 0.01 | 66 | 439 | 0.33 | 0.32 | 0.03 | -0.64 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 355.00 | 1.10 | 1.40 | 1.25 | 1.25 | -1.67 | -57.20% | 0.00 | 142 | 730 | 0.33 | 0.24 | 0.03 | -0.56 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 357.50 | 0.68 | 0.95 | 0.82 | 0.82 | -1.24 | -60.20% | 0.00 | 88 | 417 | 0.33 | 0.18 | 0.02 | -0.47 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 360.00 | 0.50 | 0.77 | 0.64 | 0.58 | -0.78 | -57.36% | 0.00 | 307 | 1,749 | 0.34 | 0.13 | 0.02 | -0.38 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 362.50 | 0.27 | 0.45 | 0.36 | 0.39 | -0.34 | -46.58% | 0.00 | 50 | 177 | 0.33 | 0.09 | 0.01 | -0.30 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 365.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.30 | -54.55% | 0.00 | 115 | 255 | 0.34 | 0.06 | 0.01 | -0.22 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 367.50 | 0.10 | 0.22 | 0.16 | 0.16 | -0.09 | -36.00% | 0.00 | 245 | 80 | 0.35 | 0.04 | 0.01 | -0.16 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 370.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 9,927 | 130 | 0.35 | 0.03 | 0.01 | -0.11 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 375.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.07 | +700.00% | 0.00 | 182 | 124 | 0.37 | 0.01 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 380.00 | 0.00 | 0.06 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 10 | 100 | 0.46 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 385.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 11:59:00 AM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 395.00 | 0.00 | 1.06 | 0.53 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/21/2026 11:59:00 AM EST |
| 400.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 405.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 415.00 | 0.00 | 2.07 | 1.04 | 0.01 | % | 0.00 | 1 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST | |
| 420.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 425.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:00 AM EST |
| 430.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 435.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 440.00 | 0.00 | 1.06 | 0.53 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 450.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 460.00 | 0.00 | 1.06 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 465.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 470.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 475.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 480.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 485.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 490.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 495.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 500.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.07 | 1.04 | 0.02 | -0.18 | -90.00% | 0.00 | 2 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.04 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 11:59:00 AM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/21/2026 11:59:00 AM EST |
| 245.00 | 0.01 | 0.07 | 0.04 | 0.09 | +0.06 | +200.00% | 0.00 | 408 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:00 AM EST |
| 255.00 | 0.00 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.95 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 260.00 | 0.00 | 1.29 | 0.65 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.95 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 265.00 | 0.00 | 0.44 | 0.22 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 16 | 1.54 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 270.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.49 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 275.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 280.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.15 | -88.24% | 0.00 | 2 | 102 | 1.10 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 282.50 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 285.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:59:00 AM EST |
| 287.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.28 | -93.34% | 0.00 | 8 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 290.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.80 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 292.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 11:59:00 AM EST |
| 295.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.83 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 297.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 79 | 79 | 0.64 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 300.00 | 0.00 | 0.19 | 0.10 | 0.02 | -0.16 | -88.89% | 0.00 | 31 | 183 | 0.66 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 302.50 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:00 AM EST |
| 305.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 227 | 0.66 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 307.50 | 0.00 | 0.34 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:00 AM EST |
| 310.00 | 0.01 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 11 | 201 | 0.51 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 312.50 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/21/2026 11:59:00 AM EST |
| 315.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 68 | 0.49 | -0.01 | 0.00 | -0.03 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 317.50 | 0.02 | 0.17 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.44 | -0.01 | 0.00 | -0.06 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 320.00 | 0.06 | 0.12 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 13 | 273 | 0.42 | -0.02 | 0.00 | -0.10 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 322.50 | 0.08 | 0.30 | 0.19 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 35 | 0.43 | -0.03 | 0.00 | -0.15 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 325.00 | 0.13 | 0.24 | 0.19 | 0.19 | +0.04 | +26.67% | 0.00 | 206 | 136 | 0.39 | -0.04 | 0.01 | -0.24 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 327.50 | 0.21 | 0.35 | 0.28 | 0.16 | -0.07 | -30.44% | 0.00 | 1 | 105 | 0.38 | -0.06 | 0.01 | -0.33 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 330.00 | 0.37 | 0.55 | 0.46 | 0.39 | +0.10 | +34.49% | 0.00 | 193 | 385 | 0.38 | -0.08 | 0.01 | -0.39 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 332.50 | 0.58 | 0.78 | 0.68 | 0.62 | +0.14 | +29.17% | 0.00 | 10 | 64 | 0.36 | -0.11 | 0.02 | -0.45 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 335.00 | 0.88 | 1.14 | 1.01 | 1.01 | +0.35 | +53.03% | 0.00 | 55 | 192 | 0.37 | -0.14 | 0.02 | -0.51 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 337.50 | 1.25 | 1.69 | 1.47 | 1.40 | +0.52 | +59.10% | 0.00 | 24 | 79 | 0.36 | -0.19 | 0.02 | -0.58 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 340.00 | 1.69 | 2.04 | 1.87 | 1.84 | +0.63 | +52.07% | 0.01 | 26 | 123 | 0.35 | -0.25 | 0.03 | -0.64 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 342.50 | 2.37 | 3.10 | 2.74 | 2.63 | +0.92 | +53.81% | 0.01 | 61 | 174 | 0.35 | -0.33 | 0.03 | -0.70 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 345.00 | 3.45 | 4.10 | 3.78 | 3.72 | +1.47 | +65.34% | 0.01 | 129 | 271 | 0.34 | -0.41 | 0.04 | -0.73 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 347.50 | 4.70 | 5.20 | 4.95 | 5.20 | +1.83 | +54.31% | 0.01 | 28 | 73 | 0.34 | -0.50 | 0.04 | -0.73 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 350.00 | 6.00 | 7.15 | 6.58 | 6.47 | +2.32 | +55.91% | 0.02 | 53 | 274 | 0.35 | -0.60 | 0.04 | -0.70 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 352.50 | 7.60 | 9.05 | 8.33 | 4.95 | -2.25 | -31.25% | 0.02 | 7 | 3 | 0.33 | -0.68 | 0.03 | -0.64 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 355.00 | 9.10 | 10.85 | 9.98 | 8.86 | +1.41 | +18.93% | 0.03 | 12 | 29 | 0.33 | -0.76 | 0.03 | -0.56 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 357.50 | 10.25 | 13.05 | 11.65 | 10.30 | -0.51 | -4.72% | 0.03 | 2 | 7 | 0.43 | -0.82 | 0.02 | -0.47 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 360.00 | 12.45 | 15.45 | 13.95 | 11.76 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.46 | -0.87 | 0.02 | -0.38 | 4/17/2026 | 4/21/2026 11:59:00 AM EST |
| 362.50 | 14.90 | 17.80 | 16.35 | % | 0.05 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.30 | 4/21/2026 11:59:00 AM EST | |||
| 365.00 | 17.50 | 20.30 | 18.90 | 17.42 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.54 | -0.94 | 0.01 | -0.22 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 367.50 | 19.70 | 22.65 | 21.18 | % | 0.06 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.16 | 4/21/2026 11:59:00 AM EST | |||
| 370.00 | 22.15 | 25.05 | 23.60 | 48.76 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.11 | 3/27/2026 | 4/21/2026 11:59:00 AM EST |
| 375.00 | 27.15 | 30.20 | 28.68 | 45.18 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.04 | 3/23/2026 | 4/21/2026 11:59:00 AM EST |
| 380.00 | 32.15 | 35.15 | 33.65 | % | 0.09 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 4/21/2026 11:59:00 AM EST | |||
| 385.00 | 37.15 | 40.15 | 38.65 | % | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 390.00 | 42.15 | 45.25 | 43.70 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 395.00 | 47.15 | 50.10 | 48.63 | % | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 400.00 | 52.15 | 55.15 | 53.65 | % | 0.13 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 405.00 | 57.15 | 60.15 | 58.65 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 410.00 | 62.15 | 65.15 | 63.65 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 415.00 | 67.15 | 70.05 | 68.60 | % | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 420.00 | 72.15 | 75.05 | 73.60 | % | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 425.00 | 77.15 | 80.10 | 78.63 | % | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 430.00 | 82.15 | 85.10 | 83.63 | % | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 435.00 | 87.15 | 90.10 | 88.63 | % | 0.20 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 440.00 | 92.15 | 95.10 | 93.63 | % | 0.21 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 445.00 | 97.15 | 100.15 | 98.65 | % | 0.22 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 450.00 | 102.15 | 105.10 | 103.63 | % | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 455.00 | 107.15 | 110.15 | 108.65 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 460.00 | 112.15 | 115.10 | 113.63 | % | 0.25 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 465.00 | 117.15 | 120.10 | 118.63 | % | 0.26 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 470.00 | 122.15 | 125.20 | 123.68 | % | 0.26 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 475.00 | 127.15 | 130.15 | 128.65 | % | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 480.00 | 132.15 | 135.15 | 133.65 | % | 0.28 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 485.00 | 137.15 | 140.10 | 138.63 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 490.00 | 142.15 | 145.10 | 143.63 | % | 0.29 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 495.00 | 147.15 | 150.15 | 148.65 | % | 0.30 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 500.00 | 152.15 | 155.10 | 153.63 | % | 0.31 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST |