Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $258.14 as of 4/30/2026 4:55:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 91.10 | 95.00 | 93.05 | 97.80 | 0.00 | 0.00% | 0.55 | 0 | 4 | 5.28 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/30/2026 2:59:02 PM EST |
| 175.00 | 86.50 | 90.00 | 88.25 | 92.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.97 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/30/2026 2:59:02 PM EST |
| 180.00 | 81.30 | 85.00 | 83.15 | 96.60 | 0.00 | 0.00% | 0.46 | 0 | 2 | 4.75 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/30/2026 2:59:02 PM EST |
| 185.00 | 76.30 | 80.10 | 78.20 | % | 0.42 | 0 | 2 | 4.45 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 190.00 | 71.80 | 75.10 | 73.45 | 70.80 | 0.00 | 0.00% | 0.39 | 0 | 5 | 4.16 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:02 PM EST |
| 195.00 | 66.20 | 70.10 | 68.15 | 73.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.88 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/30/2026 2:59:02 PM EST |
| 200.00 | 61.60 | 65.10 | 63.35 | 71.00 | +7.91 | +12.54% | 0.32 | 10 | 27 | 3.60 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 202.50 | 58.60 | 62.60 | 60.60 | 60.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:02 PM EST |
| 205.00 | 56.40 | 60.10 | 58.25 | 65.16 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/30/2026 2:59:02 PM EST |
| 207.50 | 53.70 | 57.60 | 55.65 | % | 0.27 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 210.00 | 51.60 | 55.10 | 53.35 | 63.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/30/2026 2:59:02 PM EST |
| 212.50 | 48.70 | 52.60 | 50.65 | % | 0.24 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 215.00 | 46.30 | 50.10 | 48.20 | % | 0.22 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 217.50 | 44.00 | 47.60 | 45.80 | % | 0.21 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 220.00 | 41.10 | 45.10 | 43.10 | % | 0.20 | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 4/30/2026 2:59:02 PM EST | |||
| 222.50 | 38.90 | 42.60 | 40.75 | 43.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.42 | 1.00 | 0.00 | -0.01 | 4/27/2026 | 4/30/2026 2:59:02 PM EST |
| 225.00 | 36.40 | 40.10 | 38.25 | 51.00 | +23.00 | +82.15% | 0.17 | 1 | 3 | 2.29 | 1.00 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 227.50 | 33.80 | 37.60 | 35.70 | 48.50 | -12.15 | -20.04% | 0.16 | 1 | 1 | 2.21 | 1.00 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 230.00 | 32.00 | 35.20 | 33.60 | 49.70 | +12.05 | +32.01% | 0.15 | 3 | 3 | 2.08 | 0.99 | 0.00 | -0.06 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 232.50 | 29.30 | 32.70 | 31.00 | % | 0.13 | 0 | 0 | 1.96 | 0.99 | 0.00 | -0.07 | 4/30/2026 2:59:02 PM EST | |||
| 235.00 | 27.00 | 30.20 | 28.60 | 24.01 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.83 | 0.98 | 0.00 | -0.12 | 4/29/2026 | 4/30/2026 2:59:02 PM EST |
| 237.50 | 23.90 | 27.80 | 25.85 | % | 0.11 | 0 | 0 | 1.70 | 0.98 | 0.00 | -0.14 | 4/30/2026 2:59:02 PM EST | |||
| 240.00 | 21.40 | 25.30 | 23.35 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.64 | 0.95 | 0.01 | -0.33 | 4/29/2026 | 4/30/2026 2:59:02 PM EST |
| 242.50 | 19.60 | 22.90 | 21.25 | 30.33 | +6.36 | +26.54% | 0.09 | 1 | 1 | 1.55 | 0.95 | 0.01 | -0.31 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 245.00 | 17.20 | 20.50 | 18.85 | 27.88 | +7.88 | +39.40% | 0.08 | 3 | 4 | 1.41 | 0.92 | 0.01 | -0.61 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 247.50 | 14.50 | 18.10 | 16.30 | 14.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.31 | 0.89 | 0.01 | -0.82 | 4/29/2026 | 4/30/2026 2:59:02 PM EST |
| 250.00 | 12.40 | 15.70 | 14.05 | 13.48 | -0.29 | -2.11% | 0.06 | 15 | 28 | 1.20 | 0.86 | 0.02 | -1.05 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 252.50 | 10.20 | 13.50 | 11.85 | 23.41 | +11.91 | +103.57% | 0.05 | 7 | 11 | 1.17 | 0.82 | 0.02 | -1.39 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 255.00 | 7.80 | 10.40 | 9.10 | 11.85 | +1.05 | +9.73% | 0.04 | 46 | 219 | 1.13 | 0.78 | 0.02 | -1.69 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 257.50 | 6.10 | 9.40 | 7.75 | 10.60 | +0.19 | +1.83% | 0.03 | 18 | 68 | 0.67 | 0.72 | 0.03 | -2.28 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 260.00 | 5.00 | 7.50 | 6.25 | 7.90 | -0.95 | -10.74% | 0.02 | 42 | 110 | 0.72 | 0.65 | 0.03 | -2.77 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 262.50 | 3.60 | 6.30 | 4.95 | 6.00 | -2.10 | -25.93% | 0.02 | 10 | 424 | 0.74 | 0.57 | 0.04 | -2.72 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 265.00 | 2.50 | 4.70 | 3.60 | 2.95 | -3.84 | -56.56% | 0.01 | 13 | 112 | 0.72 | 0.48 | 0.04 | -2.60 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 267.50 | 1.70 | 4.00 | 2.85 | 2.54 | -3.61 | -58.70% | 0.01 | 6 | 22 | 0.81 | 0.39 | 0.03 | -2.40 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 270.00 | 1.10 | 2.40 | 1.75 | 1.75 | -3.35 | -65.69% | 0.01 | 194 | 262 | 0.73 | 0.31 | 0.03 | -2.01 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 272.50 | 0.65 | 2.20 | 1.43 | 1.25 | -3.29 | -72.47% | 0.01 | 23 | 65 | 0.70 | 0.24 | 0.03 | -1.49 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 275.00 | 0.35 | 1.00 | 0.68 | 0.70 | -3.26 | -82.33% | 0.00 | 261 | 336 | 0.72 | 0.19 | 0.02 | -1.11 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 277.50 | 0.25 | 1.75 | 1.00 | 2.50 | -0.64 | -20.39% | 0.00 | 73 | 71 | 0.88 | 0.14 | 0.02 | -0.75 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 280.00 | 0.20 | 0.80 | 0.50 | 0.26 | -2.86 | -91.67% | 0.00 | 457 | 584 | 0.80 | 0.11 | 0.01 | -0.58 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 282.50 | 0.10 | 1.40 | 0.75 | 1.24 | -1.06 | -46.09% | 0.00 | 18 | 85 | 0.93 | 0.08 | 0.01 | -0.38 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 285.00 | 0.05 | 0.55 | 0.30 | 0.20 | -1.81 | -90.05% | 0.00 | 264 | 496 | 0.96 | 0.05 | 0.01 | -0.24 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 287.50 | 0.00 | 0.80 | 0.40 | 0.30 | -1.55 | -83.79% | 0.00 | 19 | 13 | 1.25 | 0.03 | 0.01 | -0.13 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 290.00 | 0.05 | 0.45 | 0.25 | 0.10 | -1.75 | -94.60% | 0.00 | 97 | 325 | 1.00 | 0.03 | 0.00 | -0.13 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 292.50 | 0.00 | 0.55 | 0.28 | 0.55 | -0.95 | -63.34% | 0.00 | 11 | 54 | 1.31 | 0.01 | 0.00 | -0.06 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 295.00 | 0.00 | 0.40 | 0.20 | 0.10 | -1.20 | -92.31% | 0.00 | 60 | 92 | 1.21 | 0.01 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 297.50 | 0.00 | 0.70 | 0.35 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.53 | 0.01 | 0.00 | -0.02 | 4/29/2026 | 4/30/2026 2:59:02 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.93 | -94.90% | 0.00 | 92 | 370 | 1.21 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 302.50 | 0.00 | 0.30 | 0.15 | 0.17 | -0.47 | -73.44% | 0.00 | 4 | 41 | 1.47 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 305.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.65 | -92.86% | 0.00 | 91 | 161 | 1.39 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 307.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.44 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:02 PM EST |
| 310.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 165 | 1.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 312.50 | 0.00 | 2.15 | 1.08 | 0.74 | -0.21 | -22.11% | 0.00 | 7 | 19 | 2.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.30 | -85.72% | 0.00 | 2 | 39 | 2.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 317.50 | 0.00 | 2.00 | 1.00 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 120 | 2.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:02 PM EST |
| 322.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.02 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:02 PM EST |
| 327.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.34% | 0.00 | 6 | 83 | 1.67 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 332.50 | 0.00 | 2.05 | 1.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:02 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 69 | 3.30 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 337.50 | 0.00 | 2.15 | 1.08 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 2:59:02 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:02 PM EST |
| 342.50 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 2:59:02 PM EST |
| 345.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 2:59:02 PM EST |
| 347.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:02 PM EST |
| 352.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.86 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 2:59:02 PM EST |
| 357.50 | 0.00 | 2.10 | 1.05 | 1.06 | +1.01 | +2,020.00% | 0.00 | 5 | 5 | 3.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 360.00 | 0.00 | 2.10 | 1.05 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/30/2026 2:59:02 PM EST |
| 365.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 218 | 2.32 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 370.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 375.00 | 0.00 | 2.10 | 1.05 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.37 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/30/2026 2:59:02 PM EST |
| 380.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 385.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 1 | 4.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 390.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 1 | 4.73 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 395.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/30/2026 2:59:02 PM EST |
| 405.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.00 | 1.00 | 0.05 | -0.05 | -50.00% | 0.01 | 6 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 98 | 2.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.19 | -76.00% | 0.00 | 100 | 74 | 2.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.20 | -80.00% | 0.01 | 18 | 32 | 3.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.04 | -0.56 | -93.34% | 0.00 | 3 | 308 | 2.97 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.04 | -0.61 | -93.85% | 0.00 | 110 | 369 | 3.30 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.77 | -96.25% | 0.00 | 36 | 571 | 2.07 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 202.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 205.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.47 | -94.00% | 0.00 | 154 | 69 | 1.91 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:02 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.10 | -1.31 | -92.91% | 0.00 | 119 | 1,188 | 1.74 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 212.50 | 0.00 | 0.05 | 0.03 | 0.05 | -1.35 | -96.43% | 0.00 | 24 | 52 | 3.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.30 | -96.30% | 0.00 | 10 | 495 | 2.38 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 217.50 | 0.00 | 2.10 | 1.05 | 0.05 | -1.35 | -96.43% | 0.00 | 7 | 75 | 2.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | -2.10 | -97.68% | 0.00 | 18 | 241 | 1.55 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 222.50 | 0.00 | 0.10 | 0.05 | 0.05 | -1.80 | -97.30% | 0.00 | 10 | 168 | 1.47 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 225.00 | 0.00 | 0.20 | 0.10 | 0.05 | -2.60 | -98.12% | 0.00 | 49 | 83 | 1.54 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 227.50 | 0.00 | 0.20 | 0.10 | 0.05 | -2.95 | -98.34% | 0.00 | 67 | 51 | 1.50 | 0.00 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 230.00 | 0.05 | 0.25 | 0.15 | 0.16 | -3.40 | -95.51% | 0.00 | 53 | 223 | 1.29 | -0.01 | 0.00 | -0.06 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 232.50 | 0.05 | 1.00 | 0.53 | 0.11 | -3.09 | -96.57% | 0.00 | 39 | 154 | 1.41 | -0.01 | 0.00 | -0.07 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 235.00 | 0.05 | 0.25 | 0.15 | 0.11 | -3.99 | -97.32% | 0.00 | 26 | 473 | 1.10 | -0.02 | 0.00 | -0.12 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 237.50 | 0.10 | 2.05 | 1.08 | 0.30 | -4.50 | -93.75% | 0.00 | 2 | 25 | 1.44 | -0.02 | 0.00 | -0.14 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 240.00 | 0.15 | 0.35 | 0.25 | 0.25 | -5.55 | -95.69% | 0.00 | 39 | 341 | 1.02 | -0.05 | 0.01 | -0.33 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 242.50 | 0.00 | 0.75 | 0.38 | 0.20 | -5.10 | -96.23% | 0.00 | 3 | 194 | 1.23 | -0.05 | 0.01 | -0.31 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 245.00 | 0.15 | 0.70 | 0.43 | 0.35 | -6.44 | -94.85% | 0.00 | 48 | 127 | 0.94 | -0.08 | 0.01 | -0.61 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 247.50 | 0.15 | 0.95 | 0.55 | 0.50 | -6.20 | -92.54% | 0.00 | 13 | 53 | 0.88 | -0.11 | 0.01 | -0.82 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 250.00 | 0.50 | 0.70 | 0.60 | 0.75 | -8.88 | -92.22% | 0.00 | 825 | 180 | 0.87 | -0.14 | 0.02 | -1.05 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 252.50 | 0.40 | 1.10 | 0.75 | 0.48 | -9.42 | -95.16% | 0.00 | 19 | 302 | 0.81 | -0.18 | 0.02 | -1.39 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 255.00 | 0.65 | 1.70 | 1.18 | 1.35 | -10.45 | -88.56% | 0.00 | 86 | 470 | 0.90 | -0.22 | 0.02 | -1.69 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 257.50 | 1.05 | 2.45 | 1.75 | 1.55 | -9.19 | -85.57% | 0.01 | 27 | 52 | 0.79 | -0.28 | 0.03 | -2.28 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 260.00 | 1.15 | 3.40 | 2.28 | 2.36 | -11.34 | -82.78% | 0.01 | 205 | 196 | 0.79 | -0.35 | 0.03 | -2.77 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 262.50 | 2.30 | 4.40 | 3.35 | 3.72 | -13.12 | -77.91% | 0.01 | 89 | 46 | 0.79 | -0.43 | 0.04 | -2.72 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 265.00 | 3.20 | 6.00 | 4.60 | 5.39 | -9.82 | -64.57% | 0.02 | 136 | 152 | 0.82 | -0.52 | 0.04 | -2.60 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 267.50 | 4.60 | 7.60 | 6.10 | 6.75 | -9.35 | -58.08% | 0.02 | 33 | 156 | 0.87 | -0.61 | 0.03 | -2.40 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 270.00 | 7.60 | 9.40 | 8.50 | 8.50 | -12.53 | -59.59% | 0.03 | 85 | 116 | 0.92 | -0.69 | 0.03 | -2.01 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 272.50 | 8.40 | 12.00 | 10.20 | 9.93 | -8.56 | -46.30% | 0.04 | 2 | 27 | 1.13 | -0.76 | 0.03 | -1.49 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 275.00 | 10.50 | 14.00 | 12.25 | 11.80 | -10.04 | -45.98% | 0.04 | 114 | 158 | 1.25 | -0.81 | 0.02 | -1.11 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 277.50 | 12.90 | 16.30 | 14.60 | 4.53 | -18.62 | -80.44% | 0.05 | 5 | 7 | 1.31 | -0.86 | 0.02 | -0.75 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 280.00 | 15.80 | 19.20 | 17.50 | 10.70 | -17.33 | -61.83% | 0.06 | 15 | 58 | 1.45 | -0.89 | 0.01 | -0.58 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 282.50 | 17.60 | 21.30 | 19.45 | 15.96 | -15.24 | -48.85% | 0.07 | 1 | 7 | 1.57 | -0.92 | 0.01 | -0.38 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 285.00 | 19.90 | 23.80 | 21.85 | 32.10 | 0.00 | 0.00% | 0.08 | 0 | 37 | 1.58 | -0.95 | 0.01 | -0.24 | 4/29/2026 | 4/30/2026 2:59:02 PM EST |
| 287.50 | 22.50 | 26.10 | 24.30 | 36.35 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.65 | -0.97 | 0.01 | -0.13 | 4/29/2026 | 4/30/2026 2:59:02 PM EST |
| 290.00 | 25.00 | 28.70 | 26.85 | 20.74 | -11.58 | -35.83% | 0.09 | 4 | 25 | 1.82 | -0.97 | 0.00 | -0.13 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 292.50 | 27.50 | 31.40 | 29.45 | 27.99 | 0.00 | 0.00% | 0.10 | 0 | 43 | 1.92 | -0.99 | 0.00 | -0.06 | 4/22/2026 | 4/30/2026 2:59:02 PM EST |
| 295.00 | 30.00 | 33.90 | 31.95 | 19.06 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.99 | -0.99 | 0.00 | -0.04 | 4/17/2026 | 4/30/2026 2:59:02 PM EST |
| 297.50 | 32.50 | 36.40 | 34.45 | % | 0.12 | 0 | 0 | 2.15 | -0.99 | 0.00 | -0.02 | 4/30/2026 2:59:02 PM EST | |||
| 300.00 | 35.00 | 38.90 | 36.95 | 28.60 | -18.32 | -39.05% | 0.12 | 1 | 11 | 2.15 | -1.00 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 302.50 | 37.50 | 41.40 | 39.45 | 43.45 | 0.00 | 0.00% | 0.13 | 0 | 13 | 2.38 | -1.00 | 0.00 | -0.01 | 4/27/2026 | 4/30/2026 2:59:02 PM EST |
| 305.00 | 40.00 | 43.90 | 41.95 | 29.97 | +8.22 | +37.80% | 0.14 | 1 | 2 | 2.47 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:02 PM EST |
| 307.50 | 42.50 | 46.40 | 44.45 | % | 0.14 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 310.00 | 45.00 | 48.90 | 46.95 | 39.65 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.65 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/30/2026 2:59:02 PM EST |
| 312.50 | 47.50 | 51.40 | 49.45 | % | 0.16 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 315.00 | 50.00 | 53.90 | 51.95 | % | 0.16 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 317.50 | 52.50 | 56.40 | 54.45 | % | 0.17 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 320.00 | 55.00 | 58.90 | 56.95 | 56.65 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.96 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:59:02 PM EST |
| 322.50 | 57.50 | 61.40 | 59.45 | % | 0.18 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 325.00 | 60.00 | 63.90 | 61.95 | 56.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 3.16 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/30/2026 2:59:02 PM EST |
| 327.50 | 62.50 | 66.40 | 64.45 | % | 0.20 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 330.00 | 65.00 | 68.90 | 66.95 | 56.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/30/2026 2:59:02 PM EST |
| 332.50 | 67.50 | 71.40 | 69.45 | % | 0.21 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 335.00 | 70.00 | 73.90 | 71.95 | 60.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/30/2026 2:59:02 PM EST |
| 337.50 | 72.50 | 76.40 | 74.45 | % | 0.22 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 340.00 | 75.00 | 78.90 | 76.95 | 64.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/30/2026 2:59:02 PM EST |
| 342.50 | 77.50 | 81.40 | 79.45 | % | 0.23 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 345.00 | 80.00 | 83.90 | 81.95 | 66.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/30/2026 2:59:02 PM EST |
| 347.50 | 82.50 | 86.40 | 84.45 | 63.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 2:59:02 PM EST |
| 350.00 | 85.00 | 88.90 | 86.95 | 71.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/30/2026 2:59:02 PM EST |
| 352.50 | 87.50 | 91.40 | 89.45 | % | 0.25 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 355.00 | 90.00 | 93.90 | 91.95 | 69.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 2:59:02 PM EST |
| 357.50 | 92.50 | 96.40 | 94.45 | % | 0.26 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 360.00 | 95.00 | 98.90 | 96.95 | % | 0.27 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 365.00 | 100.00 | 103.90 | 101.95 | % | 0.28 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 370.00 | 105.00 | 108.90 | 106.95 | % | 0.29 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 375.00 | 110.00 | 113.80 | 111.90 | % | 0.30 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 380.00 | 115.00 | 118.90 | 116.95 | % | 0.31 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 385.00 | 120.00 | 123.80 | 121.90 | % | 0.32 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 390.00 | 125.00 | 128.90 | 126.95 | % | 0.33 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 395.00 | 130.00 | 133.80 | 131.90 | 114.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 2:59:02 PM EST |
| 400.00 | 135.00 | 138.90 | 136.95 | % | 0.34 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 405.00 | 140.00 | 143.90 | 141.95 | % | 0.35 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 410.00 | 145.00 | 148.90 | 146.95 | % | 0.36 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST | |||
| 420.00 | 155.00 | 158.80 | 156.90 | % | 0.37 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:02 PM EST |