Options Chain for HOME DEPOT INC COM (HD) - $322.81 as of 4/30/2026 12:11:54 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 | 107.70 | 110.80 | 109.25 | 107.78 | % | 0.50 | 2 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST | |
| 225.00 | 102.70 | 105.95 | 104.33 | 102.81 | % | 0.46 | 2 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST | |
| 230.00 | 97.70 | 100.75 | 99.23 | 116.23 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:59:03 PM EST |
| 235.00 | 92.70 | 96.00 | 94.35 | 115.51 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:03 PM EST |
| 240.00 | 87.70 | 91.15 | 89.43 | 98.05 | 0.00 | 0.00% | 0.37 | 0 | 27 | 3.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:03 PM EST |
| 245.00 | 82.70 | 85.80 | 84.25 | 90.20 | 0.00 | 0.00% | 0.34 | 0 | 28 | 3.61 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:03 PM EST |
| 250.00 | 77.70 | 80.80 | 79.25 | 85.21 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:03 PM EST |
| 255.00 | 72.70 | 75.80 | 74.25 | 80.55 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:03 PM EST |
| 260.00 | 67.70 | 70.90 | 69.30 | 75.56 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:03 PM EST |
| 265.00 | 62.70 | 65.80 | 64.25 | 84.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:03 PM EST |
| 270.00 | 57.70 | 61.25 | 59.48 | % | 0.22 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 275.00 | 52.70 | 55.85 | 54.28 | 54.72 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:03 PM EST |
| 280.00 | 47.70 | 51.00 | 49.35 | 48.25 | -2.00 | -3.98% | 0.18 | 10 | 10 | 2.32 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 285.00 | 42.70 | 45.75 | 44.23 | 43.25 | -2.01 | -4.45% | 0.16 | 10 | 11 | 2.10 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 290.00 | 37.70 | 40.85 | 39.28 | 31.63 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 295.00 | 32.70 | 35.50 | 34.10 | 26.64 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 297.50 | 30.20 | 33.00 | 31.60 | 32.88 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:03 PM EST |
| 300.00 | 27.75 | 30.60 | 29.18 | 26.50 | +5.50 | +26.19% | 0.10 | 1 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 302.50 | 25.25 | 28.10 | 26.68 | 20.46 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 305.00 | 22.70 | 25.70 | 24.20 | 17.29 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.11 | 0.99 | 0.00 | -0.02 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 307.50 | 20.25 | 23.10 | 21.68 | % | 0.07 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.05 | 4/30/2026 1:59:03 PM EST | |||
| 310.00 | 17.75 | 20.55 | 19.15 | 17.28 | +5.78 | +50.27% | 0.06 | 10 | 80 | 0.95 | 0.98 | 0.01 | -0.08 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 312.50 | 15.25 | 18.10 | 16.68 | 21.88 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.84 | 0.96 | 0.01 | -0.15 | 4/27/2026 | 4/30/2026 1:59:03 PM EST |
| 315.00 | 12.80 | 15.65 | 14.23 | 11.20 | +2.45 | +28.00% | 0.05 | 1 | 130 | 0.78 | 0.93 | 0.02 | -0.26 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 317.50 | 10.30 | 13.20 | 11.75 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.73 | 0.89 | 0.02 | -0.41 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 320.00 | 8.95 | 10.50 | 9.73 | 7.98 | +2.68 | +50.57% | 0.03 | 24 | 251 | 0.44 | 0.84 | 0.03 | -0.65 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 322.50 | 6.70 | 8.40 | 7.55 | 7.50 | +3.65 | +94.81% | 0.02 | 271 | 262 | 0.43 | 0.75 | 0.05 | -1.06 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 325.00 | 5.15 | 6.25 | 5.70 | 5.70 | +3.10 | +119.24% | 0.02 | 131 | 194 | 0.40 | 0.63 | 0.06 | -1.36 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 327.50 | 3.40 | 4.05 | 3.73 | 3.76 | +2.11 | +127.88% | 0.01 | 53 | 44 | 0.39 | 0.48 | 0.06 | -1.35 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 330.00 | 2.03 | 2.50 | 2.27 | 2.27 | +1.27 | +127.00% | 0.01 | 276 | 235 | 0.36 | 0.34 | 0.06 | -1.19 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 332.50 | 1.05 | 1.35 | 1.20 | 1.05 | +0.46 | +77.97% | 0.00 | 223 | 139 | 0.35 | 0.21 | 0.04 | -0.76 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 335.00 | 0.54 | 0.65 | 0.60 | 0.60 | +0.24 | +66.67% | 0.00 | 6,260 | 754 | 0.36 | 0.12 | 0.03 | -0.37 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 337.50 | 0.24 | 0.41 | 0.33 | 0.29 | +0.09 | +45.00% | 0.00 | 71 | 192 | 0.36 | 0.06 | 0.02 | -0.17 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 340.00 | 0.08 | 0.21 | 0.15 | 0.16 | +0.04 | +33.34% | 0.00 | 89 | 357 | 0.36 | 0.03 | 0.01 | -0.07 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 342.50 | 0.03 | 0.18 | 0.11 | 0.01 | -0.09 | -90.00% | 0.00 | 11 | 165 | 0.38 | 0.01 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 345.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 50 | 490 | 0.44 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 347.50 | 0.00 | 0.17 | 0.09 | 0.05 | -0.06 | -54.55% | 0.00 | 5 | 113 | 0.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 350.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 22 | 570 | 0.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 352.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.13 | -92.86% | 0.00 | 1 | 449 | 0.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 355.00 | 0.01 | 0.09 | 0.05 | 0.14 | +0.13 | +1,300.00% | 0.00 | 14 | 246 | 0.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 357.50 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.90 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:03 PM EST |
| 360.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 442 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 362.50 | 0.00 | 1.27 | 0.64 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.46 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:03 PM EST |
| 365.00 | 0.00 | 0.06 | 0.03 | 0.09 | +0.08 | +800.00% | 0.00 | 118 | 348 | 0.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 367.50 | 0.00 | 0.42 | 0.21 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 60 | 1.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 318 | 0.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 372.50 | 0.00 | 1.06 | 0.53 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:03 PM EST |
| 375.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:03 PM EST |
| 380.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 116 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 385.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.96 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:03 PM EST |
| 390.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.46 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:03 PM EST |
| 395.00 | 0.00 | 2.12 | 1.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.58 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:03 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.71 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:03 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.76 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:03 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.95 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:03 PM EST |
| 415.00 | 0.00 | 2.12 | 1.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:59:03 PM EST |
| 420.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:03 PM EST |
| 430.00 | 0.00 | 2.11 | 1.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:03 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:03 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:03 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 465.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 4.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 475.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 4.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 3.42 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 485.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 4.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 490.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 4.55 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 495.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 500.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.98 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:03 PM EST |
| 225.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 15 | 2.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.68 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:03 PM EST |
| 235.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.22 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:03 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 162 | 1.77 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.96 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:03 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.82 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:03 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 59 | 1.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 80 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 29 | 2.36 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 285.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 26 | 1.23 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 290.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 295.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 11 | 59 | 0.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 297.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 4 | 58 | 0.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 300.00 | 0.01 | 0.14 | 0.08 | 0.09 | -0.05 | -35.72% | 0.00 | 18 | 222 | 0.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 302.50 | 0.00 | 0.13 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 6 | 0.65 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 305.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 6 | 156 | 0.58 | -0.01 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 307.50 | 0.01 | 0.11 | 0.06 | 0.04 | -0.28 | -87.50% | 0.00 | 12 | 66 | 0.52 | -0.01 | 0.00 | -0.05 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 310.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.40 | -88.89% | 0.00 | 35 | 256 | 0.51 | -0.02 | 0.01 | -0.08 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 312.50 | 0.00 | 0.15 | 0.08 | 0.09 | -0.64 | -87.68% | 0.00 | 1,049 | 118 | 0.48 | -0.04 | 0.01 | -0.15 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 315.00 | 0.08 | 0.26 | 0.17 | 0.15 | -0.91 | -85.85% | 0.00 | 37 | 453 | 0.45 | -0.07 | 0.02 | -0.26 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 317.50 | 0.14 | 0.32 | 0.23 | 0.25 | -1.28 | -83.66% | 0.00 | 373 | 189 | 0.42 | -0.11 | 0.02 | -0.41 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 320.00 | 0.27 | 0.51 | 0.39 | 0.51 | -1.73 | -77.24% | 0.00 | 34 | 597 | 0.41 | -0.16 | 0.03 | -0.65 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 322.50 | 0.48 | 0.79 | 0.64 | 0.80 | -2.60 | -76.48% | 0.00 | 39 | 124 | 0.39 | -0.25 | 0.05 | -1.06 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 325.00 | 0.83 | 1.21 | 1.02 | 1.02 | -3.78 | -78.75% | 0.00 | 83 | 293 | 0.39 | -0.37 | 0.06 | -1.36 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 327.50 | 1.52 | 2.05 | 1.79 | 1.70 | -4.48 | -72.50% | 0.01 | 28 | 74 | 0.38 | -0.52 | 0.06 | -1.35 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 330.00 | 2.57 | 4.10 | 3.34 | 3.69 | -5.70 | -60.71% | 0.01 | 40 | 187 | 0.40 | -0.67 | 0.06 | -1.19 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 332.50 | 4.10 | 6.15 | 5.13 | 5.05 | -7.74 | -60.52% | 0.02 | 13 | 58 | 0.41 | -0.79 | 0.04 | -0.76 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 335.00 | 5.60 | 7.00 | 6.30 | 8.14 | -5.76 | -41.44% | 0.02 | 16 | 116 | 0.56 | -0.88 | 0.03 | -0.37 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 337.50 | 7.30 | 10.15 | 8.73 | 10.60 | -5.20 | -32.92% | 0.03 | 8 | 67 | 0.73 | -0.94 | 0.02 | -0.17 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 340.00 | 9.75 | 12.50 | 11.13 | 11.95 | -6.85 | -36.44% | 0.03 | 415 | 171 | 0.82 | -0.97 | 0.01 | -0.07 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 342.50 | 12.15 | 14.90 | 13.53 | 13.40 | -7.77 | -36.71% | 0.04 | 111 | 47 | 0.73 | -0.99 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 345.00 | 14.55 | 17.40 | 15.98 | 15.95 | -7.65 | -32.42% | 0.05 | 150 | 52 | 1.01 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 347.50 | 17.10 | 19.90 | 18.50 | 14.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:03 PM EST |
| 350.00 | 19.55 | 22.40 | 20.98 | 20.90 | -7.03 | -25.17% | 0.06 | 50 | 16 | 1.17 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 352.50 | 21.95 | 24.90 | 23.43 | 15.24 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:59:03 PM EST |
| 355.00 | 24.55 | 27.40 | 25.98 | 33.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 357.50 | 26.85 | 29.90 | 28.38 | 28.19 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:03 PM EST |
| 360.00 | 29.25 | 32.40 | 30.83 | 30.33 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:03 PM EST |
| 362.50 | 31.80 | 34.90 | 33.35 | 34.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:03 PM EST |
| 365.00 | 34.45 | 37.40 | 35.93 | 29.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:03 PM EST |
| 367.50 | 36.95 | 39.90 | 38.43 | % | 0.10 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 370.00 | 39.45 | 42.40 | 40.93 | 33.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/30/2026 1:59:03 PM EST |
| 372.50 | 42.00 | 44.90 | 43.45 | % | 0.12 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 375.00 | 44.50 | 47.40 | 45.95 | % | 0.12 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 380.00 | 49.50 | 52.40 | 50.95 | % | 0.13 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 385.00 | 54.80 | 57.40 | 56.10 | % | 0.15 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 390.00 | 59.45 | 62.40 | 60.93 | % | 0.16 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 395.00 | 64.25 | 67.40 | 65.83 | % | 0.17 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 400.00 | 69.45 | 72.40 | 70.93 | % | 0.18 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 405.00 | 74.35 | 77.40 | 75.88 | % | 0.19 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 410.00 | 79.30 | 82.40 | 80.85 | % | 0.20 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 415.00 | 84.45 | 87.45 | 85.95 | % | 0.21 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 420.00 | 89.35 | 92.40 | 90.88 | % | 0.22 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 425.00 | 94.30 | 97.40 | 95.85 | % | 0.23 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 430.00 | 99.40 | 102.40 | 100.90 | % | 0.23 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 435.00 | 104.30 | 107.40 | 105.85 | % | 0.24 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 440.00 | 109.45 | 112.40 | 110.93 | % | 0.25 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 445.00 | 114.30 | 117.40 | 115.85 | % | 0.26 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 450.00 | 119.20 | 122.40 | 120.80 | % | 0.27 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 455.00 | 124.40 | 127.40 | 125.90 | % | 0.28 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 460.00 | 129.45 | 132.40 | 130.93 | % | 0.28 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 465.00 | 134.35 | 137.40 | 135.88 | % | 0.29 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 470.00 | 139.40 | 142.40 | 140.90 | % | 0.30 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 475.00 | 144.35 | 147.40 | 145.88 | % | 0.31 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 480.00 | 149.40 | 152.40 | 150.90 | % | 0.31 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 485.00 | 154.35 | 157.40 | 155.88 | % | 0.32 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 490.00 | 159.35 | 162.40 | 160.88 | % | 0.33 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 495.00 | 164.45 | 167.40 | 165.93 | % | 0.34 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 500.00 | 169.40 | 172.40 | 170.90 | % | 0.34 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST |