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 | 80.70 | 91.40 | 86.05 | % | 0.86 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 102.00 | 78.70 | 89.40 | 84.05 | % | 0.82 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 104.00 | 76.90 | 87.20 | 82.05 | % | 0.79 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 106.00 | 74.90 | 85.20 | 80.05 | % | 0.76 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 108.00 | 72.90 | 83.20 | 78.05 | % | 0.72 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 110.00 | 68.00 | 84.10 | 76.05 | % | 0.69 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 112.00 | 69.00 | 79.20 | 74.10 | % | 0.66 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 114.00 | 64.30 | 77.20 | 70.75 | % | 0.62 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 116.00 | 65.00 | 75.20 | 70.10 | % | 0.60 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 118.00 | 62.80 | 73.20 | 68.00 | % | 0.58 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 120.00 | 58.30 | 71.20 | 64.75 | % | 0.54 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 120.80 | 57.50 | 70.40 | 63.95 | % | 0.53 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 121.60 | 56.70 | 69.60 | 63.15 | % | 0.52 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 122.00 | 58.80 | 69.20 | 64.00 | % | 0.52 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 122.40 | 58.60 | 68.80 | 63.70 | % | 0.52 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 123.20 | 57.80 | 68.00 | 62.90 | % | 0.51 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 124.00 | 57.00 | 67.30 | 62.15 | % | 0.50 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 124.80 | 56.20 | 66.50 | 61.35 | % | 0.49 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 125.60 | 55.40 | 65.70 | 60.55 | % | 0.48 | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 126.00 | 54.80 | 65.30 | 60.05 | % | 0.48 | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 126.40 | 54.20 | 65.30 | 59.75 | % | 0.47 | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 127.20 | 53.80 | 64.10 | 58.95 | % | 0.46 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 128.00 | 53.10 | 63.30 | 58.20 | % | 0.45 | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 128.80 | 52.30 | 62.50 | 57.40 | % | 0.45 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 129.60 | 51.50 | 61.70 | 56.60 | % | 0.44 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 130.00 | 48.90 | 61.30 | 55.10 | % | 0.42 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 130.40 | 47.70 | 60.90 | 54.30 | % | 0.42 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 131.20 | 47.70 | 60.10 | 53.90 | % | 0.41 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 4/15/2026 4:00:04 PM EST | |||
| 132.00 | 46.40 | 59.30 | 52.85 | % | 0.40 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 4/15/2026 4:00:04 PM EST | |||
| 132.80 | 45.70 | 58.50 | 52.10 | % | 0.39 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 4/15/2026 4:00:04 PM EST | |||
| 133.60 | 44.90 | 57.70 | 51.30 | % | 0.38 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.03 | 4/15/2026 4:00:04 PM EST | |||
| 134.00 | 44.50 | 57.30 | 50.90 | % | 0.38 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.03 | 4/15/2026 4:00:04 PM EST | |||
| 134.40 | 44.10 | 56.90 | 50.50 | % | 0.38 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.03 | 4/15/2026 4:00:04 PM EST | |||
| 135.20 | 45.90 | 56.10 | 51.00 | % | 0.38 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.05 | 4/15/2026 4:00:04 PM EST | |||
| 136.00 | 45.10 | 55.40 | 50.25 | % | 0.37 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.05 | 4/15/2026 4:00:04 PM EST | |||
| 136.80 | 44.40 | 54.60 | 49.50 | % | 0.36 | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.05 | 4/15/2026 4:00:04 PM EST | |||
| 137.60 | 43.60 | 53.80 | 48.70 | % | 0.35 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.05 | 4/15/2026 4:00:04 PM EST | |||
| 138.00 | 40.50 | 53.40 | 46.95 | % | 0.34 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.05 | 4/15/2026 4:00:04 PM EST | |||
| 138.40 | 39.70 | 53.00 | 46.35 | % | 0.33 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.06 | 4/15/2026 4:00:04 PM EST | |||
| 139.20 | 42.00 | 52.20 | 47.10 | % | 0.34 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.06 | 4/15/2026 4:00:04 PM EST | |||
| 140.00 | 39.40 | 51.40 | 45.40 | % | 0.32 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.07 | 4/15/2026 4:00:04 PM EST | |||
| 140.80 | 37.80 | 50.60 | 44.20 | % | 0.31 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.07 | 4/15/2026 4:00:04 PM EST | |||
| 141.60 | 37.00 | 49.80 | 43.40 | % | 0.31 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.07 | 4/15/2026 4:00:04 PM EST | |||
| 142.00 | 36.60 | 49.40 | 43.00 | % | 0.30 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.07 | 4/15/2026 4:00:04 PM EST | |||
| 142.40 | 36.20 | 49.00 | 42.60 | % | 0.30 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.07 | 4/15/2026 4:00:04 PM EST | |||
| 143.20 | 36.40 | 48.30 | 42.35 | % | 0.30 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.08 | 4/15/2026 4:00:04 PM EST | |||
| 144.00 | 34.70 | 47.50 | 41.10 | % | 0.29 | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.08 | 4/15/2026 4:00:04 PM EST | |||
| 144.80 | 33.90 | 46.70 | 40.30 | % | 0.28 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.08 | 4/15/2026 4:00:04 PM EST | |||
| 145.60 | 33.10 | 45.90 | 39.50 | % | 0.27 | 0 | 25 | 1.40 | 0.97 | 0.00 | -0.09 | 4/15/2026 4:00:04 PM EST | |||
| 146.00 | 33.60 | 45.50 | 39.55 | % | 0.27 | 0 | 0 | 1.58 | 0.97 | 0.00 | -0.10 | 4/15/2026 4:00:04 PM EST | |||
| 146.40 | 32.30 | 45.10 | 38.70 | % | 0.26 | 0 | 0 | 1.38 | 0.97 | 0.00 | -0.10 | 4/15/2026 4:00:04 PM EST | |||
| 147.20 | 31.50 | 44.30 | 37.90 | % | 0.26 | 0 | 0 | 1.36 | 0.97 | 0.00 | -0.10 | 4/15/2026 4:00:04 PM EST | |||
| 148.00 | 33.40 | 43.60 | 38.50 | % | 0.26 | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.10 | 4/15/2026 4:00:04 PM EST | |||
| 148.80 | 32.60 | 42.80 | 37.70 | % | 0.25 | 0 | 0 | 1.33 | 0.97 | 0.00 | -0.10 | 4/15/2026 4:00:04 PM EST | |||
| 149.60 | 31.90 | 42.00 | 36.95 | % | 0.25 | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.10 | 4/15/2026 4:00:04 PM EST | |||
| 150.00 | 28.80 | 41.60 | 35.20 | % | 0.23 | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.10 | 4/15/2026 4:00:04 PM EST | |||
| 150.40 | 28.50 | 41.20 | 34.85 | % | 0.23 | 0 | 0 | 1.28 | 0.96 | 0.00 | -0.11 | 4/15/2026 4:00:04 PM EST | |||
| 151.20 | 30.30 | 40.50 | 35.40 | % | 0.23 | 0 | 0 | 1.27 | 0.96 | 0.00 | -0.11 | 4/15/2026 4:00:04 PM EST | |||
| 152.00 | 29.60 | 39.70 | 34.65 | % | 0.23 | 0 | 0 | 1.25 | 0.95 | 0.00 | -0.12 | 4/15/2026 4:00:04 PM EST | |||
| 152.80 | 28.80 | 38.90 | 33.85 | % | 0.22 | 0 | 0 | 1.23 | 0.95 | 0.00 | -0.12 | 4/15/2026 4:00:04 PM EST | |||
| 153.60 | 28.80 | 38.20 | 33.50 | % | 0.22 | 0 | 0 | 1.22 | 0.95 | 0.00 | -0.12 | 4/15/2026 4:00:04 PM EST | |||
| 154.00 | 28.10 | 34.90 | 31.50 | % | 0.20 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.13 | 4/15/2026 4:00:04 PM EST | |||
| 154.40 | 27.10 | 37.20 | 32.15 | % | 0.21 | 0 | 0 | 1.18 | 0.95 | 0.00 | -0.13 | 4/15/2026 4:00:04 PM EST | |||
| 155.20 | 26.40 | 36.60 | 31.50 | % | 0.20 | 0 | 0 | 1.18 | 0.94 | 0.01 | -0.14 | 4/15/2026 4:00:04 PM EST | |||
| 156.00 | 25.50 | 35.80 | 30.65 | % | 0.20 | 0 | 0 | 1.16 | 0.93 | 0.01 | -0.15 | 4/15/2026 4:00:04 PM EST | |||
| 156.80 | 25.90 | 33.80 | 29.85 | 21.20 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.03 | 0.93 | 0.01 | -0.15 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 157.60 | 25.80 | 33.10 | 29.45 | % | 0.19 | 0 | 0 | 1.02 | 0.93 | 0.01 | -0.15 | 4/15/2026 4:00:04 PM EST | |||
| 158.00 | 25.70 | 29.70 | 27.70 | % | 0.18 | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.15 | 4/15/2026 4:00:04 PM EST | |||
| 158.40 | 25.10 | 32.30 | 28.70 | % | 0.18 | 0 | 0 | 1.00 | 0.92 | 0.01 | -0.15 | 4/15/2026 4:00:04 PM EST | |||
| 159.20 | 24.40 | 31.60 | 28.00 | % | 0.18 | 0 | 0 | 0.99 | 0.91 | 0.01 | -0.16 | 4/15/2026 4:00:04 PM EST | |||
| 160.00 | 23.60 | 30.80 | 27.20 | % | 0.17 | 0 | 0 | 0.97 | 0.91 | 0.01 | -0.16 | 4/15/2026 4:00:04 PM EST | |||
| 160.80 | 22.90 | 30.10 | 26.50 | 18.70 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.96 | 0.91 | 0.01 | -0.16 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 161.60 | 22.20 | 29.30 | 25.75 | % | 0.16 | 0 | 0 | 0.94 | 0.89 | 0.01 | -0.18 | 4/15/2026 4:00:04 PM EST | |||
| 162.00 | 21.90 | 26.90 | 24.40 | % | 0.15 | 0 | 0 | 0.74 | 0.89 | 0.01 | -0.18 | 4/15/2026 4:00:04 PM EST | |||
| 162.40 | 21.40 | 28.60 | 25.00 | % | 0.15 | 0 | 25 | 0.93 | 0.88 | 0.01 | -0.19 | 4/15/2026 4:00:04 PM EST | |||
| 163.20 | 20.70 | 27.90 | 24.30 | % | 0.15 | 0 | 0 | 0.92 | 0.88 | 0.01 | -0.19 | 4/15/2026 4:00:04 PM EST | |||
| 163.60 | 20.30 | 27.50 | 23.90 | % | 0.15 | 0 | 0 | 0.91 | 0.87 | 0.01 | -0.19 | 4/15/2026 4:00:04 PM EST | |||
| 164.00 | 21.70 | 25.40 | 23.55 | 23.34 | +4.47 | +23.69% | 0.14 | 1 | 51 | 0.74 | 0.87 | 0.01 | -0.19 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 164.40 | 19.60 | 25.80 | 22.70 | % | 0.14 | 0 | 0 | 0.81 | 0.87 | 0.01 | -0.19 | 4/15/2026 4:00:04 PM EST | |||
| 164.80 | 19.20 | 25.50 | 22.35 | % | 0.14 | 0 | 0 | 0.81 | 0.86 | 0.01 | -0.20 | 4/15/2026 4:00:04 PM EST | |||
| 165.20 | 18.90 | 25.10 | 22.00 | 13.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.80 | 0.86 | 0.01 | -0.20 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 165.60 | 20.40 | 23.70 | 22.05 | % | 0.13 | 0 | 50 | 0.70 | 0.86 | 0.01 | -0.20 | 4/15/2026 4:00:04 PM EST | |||
| 166.00 | 18.70 | 22.60 | 20.65 | % | 0.12 | 0 | 25 | 0.62 | 0.86 | 0.01 | -0.20 | 4/15/2026 4:00:04 PM EST | |||
| 166.40 | 19.70 | 23.10 | 21.40 | % | 0.13 | 0 | 0 | 0.70 | 0.85 | 0.01 | -0.20 | 4/15/2026 4:00:04 PM EST | |||
| 166.80 | 17.50 | 24.70 | 21.10 | % | 0.13 | 0 | 0 | 0.86 | 0.85 | 0.01 | -0.20 | 4/15/2026 4:00:04 PM EST | |||
| 167.20 | 17.10 | 24.30 | 20.70 | % | 0.12 | 0 | 25 | 0.85 | 0.85 | 0.01 | -0.20 | 4/15/2026 4:00:04 PM EST | |||
| 167.60 | 17.70 | 23.40 | 20.55 | 20.00 | +7.00 | +53.85% | 0.12 | 1 | 4 | 0.80 | 0.85 | 0.01 | -0.20 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 168.00 | 17.40 | 22.30 | 19.85 | % | 0.12 | 0 | 25 | 0.73 | 0.83 | 0.01 | -0.23 | 4/15/2026 4:00:04 PM EST | |||
| 168.40 | 17.00 | 21.80 | 19.40 | % | 0.12 | 0 | 25 | 0.71 | 0.82 | 0.01 | -0.23 | 4/15/2026 4:00:04 PM EST | |||
| 168.80 | 15.70 | 23.00 | 19.35 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.83 | 0.82 | 0.01 | -0.23 | 4/6/2026 | 4/15/2026 4:00:04 PM EST |
| 169.20 | 15.40 | 22.60 | 19.00 | % | 0.11 | 0 | 0 | 0.82 | 0.82 | 0.01 | -0.22 | 4/15/2026 4:00:04 PM EST | |||
| 169.60 | 15.00 | 22.30 | 18.65 | % | 0.11 | 0 | 0 | 0.82 | 0.82 | 0.01 | -0.22 | 4/15/2026 4:00:04 PM EST | |||
| 170.00 | 15.70 | 20.70 | 18.20 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.72 | 0.81 | 0.01 | -0.22 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 170.40 | 14.30 | 21.60 | 17.95 | % | 0.11 | 0 | 0 | 0.81 | 0.81 | 0.01 | -0.22 | 4/15/2026 4:00:04 PM EST | |||
| 170.80 | 14.00 | 21.30 | 17.65 | % | 0.10 | 0 | 0 | 0.81 | 0.80 | 0.01 | -0.23 | 4/15/2026 4:00:04 PM EST | |||
| 171.20 | 13.70 | 21.00 | 17.35 | % | 0.10 | 0 | 0 | 0.80 | 0.79 | 0.01 | -0.24 | 4/15/2026 4:00:04 PM EST | |||
| 171.60 | 13.30 | 18.80 | 16.05 | % | 0.09 | 0 | 0 | 0.65 | 0.79 | 0.01 | -0.23 | 4/15/2026 4:00:04 PM EST | |||
| 172.00 | 15.00 | 18.80 | 16.90 | 15.00 | +2.15 | +16.74% | 0.10 | 5 | 77 | 0.49 | 0.78 | 0.01 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 172.40 | 12.90 | 17.70 | 15.30 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | 0.77 | 0.01 | -0.24 | 4/10/2026 | 4/15/2026 4:00:04 PM EST |
| 172.80 | 13.20 | 17.20 | 15.20 | 14.38 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.59 | 0.77 | 0.01 | -0.24 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 173.20 | 12.30 | 17.10 | 14.70 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.61 | 0.77 | 0.02 | -0.24 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 173.60 | 12.80 | 16.60 | 14.70 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.37 | 0.75 | 0.01 | -0.27 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 174.00 | 12.40 | 16.30 | 14.35 | 11.29 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.36 | 0.75 | 0.02 | -0.26 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 174.40 | 12.90 | 15.90 | 14.40 | % | 0.08 | 0 | 0 | 0.44 | 0.74 | 0.02 | -0.25 | 4/15/2026 4:00:04 PM EST | |||
| 174.80 | 11.10 | 16.60 | 13.85 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.66 | 0.74 | 0.02 | -0.25 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 175.20 | 12.30 | 15.60 | 13.95 | 13.50 | +2.80 | +26.17% | 0.08 | 1 | 30 | 0.45 | 0.73 | 0.02 | -0.26 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 175.60 | 11.80 | 15.40 | 13.60 | 12.80 | +5.90 | +85.51% | 0.08 | 2 | 51 | 0.44 | 0.72 | 0.02 | -0.26 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 176.00 | 11.90 | 15.20 | 13.55 | 13.30 | +5.27 | +65.63% | 0.08 | 1 | 355 | 0.47 | 0.72 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 176.40 | 11.20 | 14.50 | 12.85 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.43 | 0.72 | 0.02 | -0.25 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 176.80 | 11.20 | 14.40 | 12.80 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.45 | 0.71 | 0.02 | -0.25 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 177.60 | 10.80 | 13.70 | 12.25 | 8.98 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.45 | 0.70 | 0.02 | -0.25 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 178.00 | 9.20 | 14.40 | 11.80 | 12.62 | +2.42 | +23.73% | 0.07 | 3 | 97 | 0.43 | 0.69 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 178.40 | 10.50 | 13.00 | 11.75 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.46 | 0.69 | 0.02 | -0.25 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 179.20 | 9.40 | 13.00 | 11.20 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 73 | 0.45 | 0.67 | 0.02 | -0.25 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 180.00 | 6.60 | 13.00 | 9.80 | 10.45 | +2.35 | +29.02% | 0.05 | 56 | 457 | 0.37 | 0.66 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 180.80 | 8.30 | 12.20 | 10.25 | 8.60 | +1.23 | +16.69% | 0.06 | 1 | 141 | 0.46 | 0.64 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 181.60 | 8.20 | 11.10 | 9.65 | 8.69 | +1.69 | +24.15% | 0.05 | 2 | 88 | 0.45 | 0.63 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 182.00 | 7.70 | 10.80 | 9.25 | 8.60 | +1.60 | +22.86% | 0.05 | 13 | 62 | 0.44 | 0.62 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 182.40 | 8.00 | 10.20 | 9.10 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.45 | 0.61 | 0.02 | -0.25 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 183.20 | 6.20 | 10.30 | 8.25 | 8.70 | +2.70 | +45.00% | 0.05 | 4 | 5 | 0.42 | 0.59 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 184.00 | 4.70 | 9.60 | 7.15 | 7.51 | +3.08 | +69.53% | 0.04 | 2 | 27 | 0.37 | 0.58 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 184.80 | 6.40 | 8.90 | 7.65 | 5.15 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.44 | 0.56 | 0.02 | -0.25 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 185.60 | 6.10 | 8.40 | 7.25 | 7.10 | +1.74 | +32.47% | 0.04 | 4 | 2 | 0.44 | 0.54 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 186.00 | 5.40 | 7.80 | 6.60 | 6.90 | +2.75 | +66.27% | 0.04 | 5 | 69 | 0.41 | 0.53 | 0.02 | -0.24 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 186.40 | 5.60 | 8.30 | 6.95 | 6.65 | +3.25 | +95.59% | 0.04 | 5 | 182 | 0.44 | 0.52 | 0.02 | -0.24 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 187.20 | 5.50 | 7.70 | 6.60 | 6.60 | +1.80 | +37.50% | 0.04 | 12 | 410 | 0.44 | 0.50 | 0.02 | -0.24 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 188.00 | 4.10 | 6.30 | 5.20 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 125 | 0.37 | 0.48 | 0.02 | -0.24 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 188.80 | 2.65 | 7.10 | 4.88 | 5.80 | % | 0.03 | 21 | 50 | 0.38 | 0.46 | 0.02 | -0.23 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 189.60 | 3.90 | 6.80 | 5.35 | 5.40 | +2.65 | +96.37% | 0.03 | 1 | 77 | 0.43 | 0.45 | 0.02 | -0.23 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 190.00 | 4.20 | 6.00 | 5.10 | 5.20 | +1.70 | +48.58% | 0.03 | 13 | 216 | 0.43 | 0.44 | 0.02 | -0.23 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 190.40 | 3.40 | 6.00 | 4.70 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.41 | 0.43 | 0.02 | -0.23 | 4/7/2026 | 4/15/2026 4:00:04 PM EST |
| 191.20 | 2.55 | 6.00 | 4.28 | % | 0.02 | 0 | 0 | 0.40 | 0.41 | 0.02 | -0.22 | 4/15/2026 4:00:04 PM EST | |||
| 192.00 | 2.75 | 5.80 | 4.28 | % | 0.02 | 0 | 25 | 0.42 | 0.39 | 0.02 | -0.22 | 4/15/2026 4:00:04 PM EST | |||
| 192.80 | 1.85 | 5.40 | 3.63 | % | 0.02 | 0 | 0 | 0.39 | 0.37 | 0.02 | -0.22 | 4/15/2026 4:00:04 PM EST | |||
| 193.60 | 1.65 | 4.80 | 3.23 | 5.23 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.38 | 0.35 | 0.02 | -0.21 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 194.00 | 1.40 | 5.30 | 3.35 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.40 | 0.34 | 0.02 | -0.21 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 194.40 | 1.05 | 6.30 | 3.68 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.42 | 0.34 | 0.02 | -0.21 | 4/10/2026 | 4/15/2026 4:00:04 PM EST |
| 195.20 | 1.90 | 4.00 | 2.95 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.32 | 0.02 | -0.20 | 4/6/2026 | 4/15/2026 4:00:04 PM EST |
| 196.00 | 1.85 | 4.40 | 3.13 | 2.75 | +0.80 | +41.03% | 0.02 | 10 | 80 | 0.43 | 0.30 | 0.02 | -0.20 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 196.80 | 1.65 | 4.00 | 2.83 | 3.80 | +2.10 | +123.53% | 0.01 | 98 | 250 | 0.42 | 0.29 | 0.02 | -0.19 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 197.60 | 1.80 | 3.60 | 2.70 | % | 0.01 | 0 | 50 | 0.43 | 0.27 | 0.02 | -0.19 | 4/15/2026 4:00:04 PM EST | |||
| 198.00 | 1.85 | 3.60 | 2.73 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.44 | 0.26 | 0.02 | -0.18 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 198.40 | 1.60 | 3.30 | 2.45 | % | 0.01 | 0 | 0 | 0.42 | 0.26 | 0.02 | -0.18 | 4/15/2026 4:00:04 PM EST | |||
| 199.20 | 2.10 | 3.40 | 2.75 | % | 0.01 | 0 | 0 | 0.46 | 0.24 | 0.02 | -0.17 | 4/15/2026 4:00:04 PM EST | |||
| 200.00 | 1.95 | 2.60 | 2.28 | 2.20 | +0.85 | +62.97% | 0.01 | 25 | 155 | 0.44 | 0.23 | 0.02 | -0.17 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 200.80 | 1.25 | 2.90 | 2.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.43 | 0.22 | 0.02 | -0.16 | 4/10/2026 | 4/15/2026 4:00:04 PM EST |
| 201.60 | 1.10 | 2.95 | 2.03 | 1.97 | +1.15 | +140.25% | 0.01 | 52 | 2 | 0.44 | 0.20 | 0.02 | -0.16 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 202.00 | 1.30 | 2.75 | 2.03 | 1.40 | +0.40 | +40.00% | 0.01 | 28 | 1 | 0.45 | 0.20 | 0.02 | -0.15 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 202.40 | 0.70 | 2.85 | 1.78 | % | 0.01 | 0 | 0 | 0.42 | 0.19 | 0.02 | -0.15 | 4/15/2026 4:00:04 PM EST | |||
| 203.20 | 0.80 | 2.85 | 1.83 | 0.15 | % | 0.01 | 1 | 0 | 0.44 | 0.18 | 0.02 | -0.15 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 204.00 | 0.15 | 2.65 | 1.40 | 1.10 | % | 0.01 | 2 | 0 | 0.37 | 0.17 | 0.02 | -0.14 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 204.80 | 0.15 | 2.20 | 1.18 | % | 0.01 | 0 | 0 | 0.37 | 0.16 | 0.01 | -0.13 | 4/15/2026 4:00:04 PM EST | |||
| 205.60 | 0.75 | 2.50 | 1.63 | 1.34 | % | 0.01 | 28 | 0 | 0.46 | 0.15 | 0.01 | -0.13 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 206.00 | 0.95 | 1.95 | 1.45 | 1.34 | +0.73 | +119.68% | 0.01 | 62 | 1 | 0.45 | 0.14 | 0.01 | -0.12 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 206.40 | 0.45 | 1.85 | 1.15 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | 0.14 | 0.01 | -0.12 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 207.20 | 0.05 | 2.45 | 1.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.40 | 0.13 | 0.01 | -0.12 | 4/9/2026 | 4/15/2026 4:00:04 PM EST |
| 208.00 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 25 | 0.42 | 0.12 | 0.01 | -0.11 | 4/15/2026 4:00:04 PM EST | |||
| 208.80 | 0.05 | 1.95 | 1.00 | 0.95 | +0.30 | +46.16% | 0.00 | 1 | 13 | 0.40 | 0.11 | 0.01 | -0.11 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 209.60 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.01 | -0.10 | 4/15/2026 4:00:04 PM EST | |||
| 210.00 | 0.25 | 1.50 | 0.88 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.43 | 0.10 | 0.01 | -0.10 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 210.40 | 0.15 | 1.75 | 0.95 | 0.65 | +0.07 | +12.07% | 0.00 | 1 | 60 | 0.42 | 0.10 | 0.01 | -0.09 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 211.20 | 0.10 | 1.70 | 0.90 | 0.65 | +0.27 | +71.06% | 0.00 | 1 | 5 | 0.42 | 0.09 | 0.01 | -0.09 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 212.00 | 0.05 | 1.70 | 0.88 | 0.65 | +0.35 | +116.67% | 0.00 | 2 | 46 | 0.42 | 0.08 | 0.01 | -0.08 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 212.80 | 0.05 | 1.05 | 0.55 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.39 | 0.08 | 0.01 | -0.08 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 213.60 | 0.05 | 1.70 | 0.88 | 0.05 | -0.30 | -85.72% | 0.00 | 8 | 87 | 0.41 | 0.07 | 0.01 | -0.07 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 214.00 | 0.05 | 1.40 | 0.73 | 0.70 | +0.25 | +55.56% | 0.00 | 16 | 11 | 0.43 | 0.07 | 0.01 | -0.07 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 214.40 | 0.05 | 1.45 | 0.75 | 0.70 | +0.28 | +66.67% | 0.00 | 16 | 10 | 0.42 | 0.07 | 0.01 | -0.07 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 216.00 | 0.10 | 1.20 | 0.65 | 0.75 | +0.38 | +102.71% | 0.00 | 16 | 35 | 0.44 | 0.06 | 0.01 | -0.06 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 218.00 | 0.10 | 1.75 | 0.93 | 0.51 | +0.14 | +37.84% | 0.00 | 8 | 10 | 0.42 | 0.05 | 0.01 | -0.05 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 220.00 | 0.15 | 0.50 | 0.33 | 0.40 | +0.15 | +60.00% | 0.00 | 17 | 30 | 0.45 | 0.04 | 0.00 | -0.05 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 222.00 | 0.05 | 0.35 | 0.20 | 0.05 | -0.18 | -78.27% | 0.00 | 8 | 20 | 0.42 | 0.04 | 0.00 | -0.05 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 224.00 | 0.05 | 0.85 | 0.45 | 0.36 | +0.11 | +44.00% | 0.00 | 84 | 10 | 0.48 | 0.03 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 226.00 | 0.05 | 0.70 | 0.38 | 0.40 | +0.34 | +566.67% | 0.00 | 24 | 6 | 0.49 | 0.02 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 228.00 | 0.05 | 1.05 | 0.55 | 0.27 | +0.02 | +8.00% | 0.00 | 11 | 0 | 0.39 | 0.01 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 230.00 | 0.05 | 0.70 | 0.38 | 0.49 | +0.43 | +716.67% | 0.00 | 3 | 4 | 0.51 | 0.01 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 232.00 | 0.05 | 0.90 | 0.48 | 2.12 | +1.92 | +960.00% | 0.00 | 8 | 11 | 0.61 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 234.00 | 0.05 | 0.65 | 0.35 | 0.53 | +0.31 | +140.91% | 0.00 | 8 | 18 | 0.57 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 236.00 | 0.05 | 0.70 | 0.38 | 0.25 | +0.13 | +108.34% | 0.00 | 3 | 143 | 0.52 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 238.00 | 0.05 | 1.80 | 0.93 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.59 | 0.01 | 0.00 | -0.01 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 240.00 | 0.05 | 0.55 | 0.30 | 0.37 | +0.27 | +270.00% | 0.00 | 3 | 35 | 0.60 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 242.00 | 0.05 | 2.80 | 1.43 | 0.33 | +0.04 | +13.80% | 0.01 | 3 | 22 | 0.58 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 244.00 | 0.05 | 1.05 | 0.55 | 0.10 | -0.05 | -33.34% | 0.00 | 25 | 71 | 0.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 246.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 248.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.59 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 150 | 0.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 252.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 822 | 0.63 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 254.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 125 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 256.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 150 | 0.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 258.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 175 | 0.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 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 | 0.15 | 0.08 | % | 0.00 | 0 | 75 | 1.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 102.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 50 | 2.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 104.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 106.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 50 | 2.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 108.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 25 | 2.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 112.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 114.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:04 PM EST |
| 116.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:04 PM EST |
| 118.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 50 | 2.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 120.80 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 121.60 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 122.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 122.40 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 123.20 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 124.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 124.80 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 125.60 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 126.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 126.40 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 127.20 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 25 | 1.75 | 0.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 128.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 128.80 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 129.60 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 50 | 1.71 | 0.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 125 | 1.68 | 0.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 130.40 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 25 | 1.67 | 0.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 131.20 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.02 | 4/15/2026 4:00:04 PM EST | |||
| 132.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.02 | 4/15/2026 4:00:04 PM EST | |||
| 132.80 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 25 | 1.62 | 0.00 | 0.00 | -0.02 | 4/15/2026 4:00:04 PM EST | |||
| 133.60 | 0.00 | 4.10 | 2.05 | % | 0.02 | 0 | 50 | 1.56 | 0.00 | 0.00 | -0.03 | 4/15/2026 4:00:04 PM EST | |||
| 134.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 50 | 1.59 | 0.00 | 0.00 | -0.03 | 4/15/2026 4:00:04 PM EST | |||
| 134.40 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 50 | 1.58 | 0.00 | 0.00 | -0.03 | 4/15/2026 4:00:04 PM EST | |||
| 135.20 | 0.00 | 0.85 | 0.43 | 0.05 | % | 0.00 | 10 | 50 | 0.67 | -0.01 | 0.00 | -0.05 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 136.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 100 | 0.49 | -0.01 | 0.00 | -0.05 | 4/15/2026 4:00:04 PM EST | |||
| 136.80 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.95 | -0.01 | 0.00 | -0.05 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 137.60 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.97 | -0.01 | 0.00 | -0.05 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 138.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 50 | 1.50 | -0.01 | 0.00 | -0.05 | 4/15/2026 4:00:04 PM EST | |||
| 138.40 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.98 | -0.01 | 0.00 | -0.06 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 139.20 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 100 | 0.00 | -0.01 | 0.00 | -0.06 | 4/15/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.08 | -0.01 | 0.00 | -0.07 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 140.80 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.91 | -0.01 | 0.00 | -0.07 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 141.60 | 0.00 | 1.35 | 0.68 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.97 | -0.01 | 0.00 | -0.07 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 142.00 | 0.00 | 1.65 | 0.83 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.38 | -0.01 | 0.00 | -0.07 | 4/10/2026 | 4/15/2026 4:00:04 PM EST |
| 142.40 | 0.00 | 1.10 | 0.55 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.88 | -0.01 | 0.00 | -0.07 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 143.20 | 0.00 | 1.05 | 0.53 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.87 | -0.01 | 0.00 | -0.08 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 144.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.89 | -0.01 | 0.00 | -0.08 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 144.80 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.33 | -0.02 | 0.00 | -0.08 | 4/15/2026 4:00:04 PM EST | |||
| 145.60 | 0.00 | 1.10 | 0.55 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.87 | -0.03 | 0.00 | -0.09 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 146.00 | 0.00 | 1.20 | 0.60 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.86 | -0.03 | 0.00 | -0.10 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 146.40 | 0.00 | 1.20 | 0.60 | 0.37 | -1.03 | -73.58% | 0.00 | 44 | 25 | 0.86 | -0.03 | 0.00 | -0.10 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 147.20 | 0.15 | 1.45 | 0.80 | 0.25 | % | 0.01 | 83 | 50 | 0.64 | -0.03 | 0.00 | -0.10 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 148.00 | 0.00 | 1.50 | 0.75 | 0.27 | -1.33 | -83.13% | 0.01 | 60 | 2,675 | 0.88 | -0.03 | 0.00 | -0.10 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 148.80 | 0.00 | 1.60 | 0.80 | 0.42 | % | 0.01 | 24 | 0 | 0.87 | -0.03 | 0.00 | -0.10 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 149.60 | 0.00 | 1.85 | 0.93 | 0.37 | % | 0.01 | 14 | 50 | 0.90 | -0.03 | 0.00 | -0.10 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 150.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.81 | -0.03 | 0.00 | -0.10 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 150.40 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | -0.04 | 0.00 | -0.11 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 151.20 | 0.00 | 2.60 | 1.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.96 | -0.04 | 0.00 | -0.11 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 152.00 | 0.00 | 1.55 | 0.78 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.81 | -0.05 | 0.00 | -0.12 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 152.80 | 0.00 | 1.60 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.80 | -0.05 | 0.00 | -0.12 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 153.60 | 0.00 | 1.90 | 0.95 | 0.60 | -0.74 | -55.23% | 0.01 | 2 | 19 | 0.88 | -0.05 | 0.00 | -0.12 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 154.00 | 0.00 | 1.85 | 0.93 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | -0.05 | 0.00 | -0.13 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 154.40 | 0.00 | 2.05 | 1.03 | 0.50 | -1.00 | -66.67% | 0.01 | 62 | 32 | 0.82 | -0.05 | 0.00 | -0.13 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 155.20 | 0.00 | 1.65 | 0.83 | 0.55 | -1.18 | -68.21% | 0.01 | 22 | 6 | 0.76 | -0.06 | 0.01 | -0.14 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 156.00 | 0.10 | 1.25 | 0.68 | 0.70 | -1.15 | -62.17% | 0.00 | 1 | 31 | 0.64 | -0.07 | 0.01 | -0.15 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 156.80 | 0.00 | 1.80 | 0.90 | 0.70 | -0.05 | -6.67% | 0.01 | 138 | 13 | 0.75 | -0.07 | 0.01 | -0.15 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 157.60 | 0.25 | 1.85 | 1.05 | 0.75 | -0.33 | -30.56% | 0.01 | 29 | 15 | 0.58 | -0.07 | 0.01 | -0.15 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 158.00 | 0.00 | 2.05 | 1.03 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.65 | -0.08 | 0.01 | -0.15 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 158.40 | 0.00 | 2.35 | 1.18 | 0.76 | -1.40 | -64.82% | 0.01 | 8 | 28 | 0.80 | -0.08 | 0.01 | -0.15 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 159.20 | 0.00 | 2.10 | 1.05 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.74 | -0.09 | 0.01 | -0.16 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 160.00 | 0.05 | 1.15 | 0.60 | 0.95 | -0.43 | -31.16% | 0.00 | 1 | 177 | 0.60 | -0.09 | 0.01 | -0.16 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 160.80 | 0.00 | 2.65 | 1.33 | 1.00 | -1.28 | -56.14% | 0.01 | 18 | 44 | 0.78 | -0.09 | 0.01 | -0.16 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 161.60 | 0.20 | 2.60 | 1.40 | 1.05 | -1.38 | -56.79% | 0.01 | 40 | 1 | 0.56 | -0.11 | 0.01 | -0.18 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 162.00 | 0.00 | 2.55 | 1.28 | 1.10 | -1.28 | -53.79% | 0.01 | 86 | 2 | 0.73 | -0.11 | 0.01 | -0.18 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 162.40 | 0.40 | 2.90 | 1.65 | 0.88 | -1.50 | -63.03% | 0.01 | 84 | 23 | 0.58 | -0.12 | 0.01 | -0.19 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 163.20 | 0.40 | 2.50 | 1.45 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.55 | -0.12 | 0.01 | -0.19 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 163.60 | 0.50 | 1.95 | 1.23 | 1.20 | -1.34 | -52.76% | 0.01 | 22 | 3 | 0.53 | -0.13 | 0.01 | -0.19 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 164.00 | 0.05 | 2.10 | 1.08 | 1.30 | -0.70 | -35.00% | 0.01 | 1 | 76 | 0.60 | -0.13 | 0.01 | -0.19 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 164.40 | 0.30 | 2.10 | 1.20 | 1.30 | -1.04 | -44.45% | 0.01 | 1 | 234 | 0.70 | -0.13 | 0.01 | -0.19 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 164.80 | 0.70 | 2.35 | 1.53 | 1.30 | -3.30 | -71.74% | 0.01 | 3 | 26 | 0.55 | -0.14 | 0.01 | -0.20 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 165.20 | 0.80 | 2.40 | 1.60 | 1.35 | -2.25 | -62.50% | 0.01 | 15 | 3 | 0.55 | -0.14 | 0.01 | -0.20 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 165.60 | 0.45 | 2.80 | 1.63 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.53 | -0.14 | 0.01 | -0.20 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 166.00 | 0.20 | 2.05 | 1.13 | 1.51 | -4.24 | -73.74% | 0.01 | 6 | 50 | 0.60 | -0.14 | 0.01 | -0.20 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 166.40 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.70 | -0.15 | 0.01 | -0.20 | 4/15/2026 4:00:04 PM EST | |||
| 166.80 | 0.20 | 2.45 | 1.33 | % | 0.01 | 0 | 50 | 0.63 | -0.15 | 0.01 | -0.20 | 4/15/2026 4:00:04 PM EST | |||
| 167.20 | 0.95 | 3.20 | 2.08 | 1.59 | % | 0.01 | 58 | 0 | 0.56 | -0.15 | 0.01 | -0.20 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 167.60 | 0.00 | 3.90 | 1.95 | 1.56 | -2.34 | -60.00% | 0.01 | 18 | 8 | 0.84 | -0.15 | 0.01 | -0.20 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 168.00 | 1.00 | 2.90 | 1.95 | 2.15 | -0.35 | -14.00% | 0.01 | 25 | 33 | 0.54 | -0.17 | 0.01 | -0.23 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 168.40 | 1.25 | 2.65 | 1.95 | 1.75 | -2.45 | -58.34% | 0.01 | 26 | 2 | 0.53 | -0.18 | 0.01 | -0.23 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 168.80 | 0.95 | 2.90 | 1.93 | 1.84 | % | 0.01 | 52 | 0 | 0.52 | -0.18 | 0.01 | -0.23 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 169.20 | 0.40 | 3.30 | 1.85 | 1.95 | -4.18 | -68.19% | 0.01 | 62 | 1 | 0.51 | -0.18 | 0.01 | -0.22 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 169.60 | 0.05 | 3.30 | 1.68 | 1.95 | -3.74 | -65.73% | 0.01 | 37 | 2 | 0.56 | -0.18 | 0.01 | -0.22 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 170.00 | 0.75 | 2.25 | 1.50 | 2.00 | -0.95 | -32.21% | 0.01 | 5 | 48 | 0.44 | -0.19 | 0.01 | -0.22 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 170.40 | 0.40 | 3.50 | 1.95 | 1.65 | -6.21 | -79.01% | 0.01 | 30 | 7 | 0.66 | -0.19 | 0.01 | -0.22 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 170.80 | 1.25 | 3.80 | 2.53 | 2.05 | -6.05 | -74.70% | 0.01 | 32 | 2 | 0.53 | -0.20 | 0.01 | -0.23 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 171.20 | 1.40 | 3.30 | 2.35 | 2.10 | % | 0.01 | 74 | 0 | 0.51 | -0.21 | 0.01 | -0.24 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 171.60 | 0.95 | 2.45 | 1.70 | 2.21 | % | 0.01 | 2 | 0 | 0.57 | -0.21 | 0.01 | -0.23 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 172.00 | 1.15 | 2.55 | 1.85 | 2.00 | -1.50 | -42.86% | 0.01 | 30 | 26 | 0.44 | -0.22 | 0.01 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 172.40 | 1.20 | 3.70 | 2.45 | % | 0.01 | 0 | 0 | 0.49 | -0.23 | 0.01 | -0.24 | 4/15/2026 4:00:04 PM EST | |||
| 172.80 | 0.00 | 2.70 | 1.35 | 3.74 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.23 | 0.01 | -0.24 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 173.20 | 2.45 | 2.75 | 2.60 | 2.65 | -2.25 | -45.92% | 0.02 | 16 | 2 | 0.50 | -0.23 | 0.02 | -0.24 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 173.60 | 1.45 | 2.90 | 2.18 | 7.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.25 | 0.01 | -0.27 | 4/10/2026 | 4/15/2026 4:00:04 PM EST |
| 174.00 | 1.15 | 2.95 | 2.05 | 3.35 | -2.75 | -45.09% | 0.01 | 15 | 26 | 0.42 | -0.25 | 0.02 | -0.26 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 174.40 | 1.40 | 3.00 | 2.20 | 2.50 | -1.91 | -43.32% | 0.01 | 30 | 254 | 0.42 | -0.26 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 174.80 | 1.95 | 4.10 | 3.03 | 7.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | -0.26 | 0.02 | -0.25 | 4/10/2026 | 4/15/2026 4:00:04 PM EST |
| 175.20 | 1.35 | 3.30 | 2.33 | 2.87 | -4.83 | -62.73% | 0.01 | 2 | 1 | 0.41 | -0.27 | 0.02 | -0.26 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 175.60 | 1.45 | 3.40 | 2.43 | % | 0.01 | 0 | 0 | 0.41 | -0.28 | 0.02 | -0.26 | 4/15/2026 4:00:04 PM EST | |||
| 176.00 | 1.65 | 3.40 | 2.53 | 3.15 | -1.00 | -24.10% | 0.01 | 51 | 2,506 | 0.41 | -0.28 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 176.40 | 2.40 | 4.10 | 3.25 | 3.50 | -0.32 | -8.38% | 0.02 | 277 | 1 | 0.48 | -0.28 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 176.80 | 1.90 | 4.80 | 3.35 | 3.32 | -1.64 | -33.07% | 0.02 | 10 | 250 | 0.47 | -0.29 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 177.60 | 2.20 | 4.80 | 3.50 | % | 0.02 | 0 | 0 | 0.46 | -0.30 | 0.02 | -0.25 | 4/15/2026 4:00:04 PM EST | |||
| 178.00 | 2.80 | 5.00 | 3.90 | 3.67 | -7.73 | -67.81% | 0.02 | 35 | 1 | 0.48 | -0.31 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 178.40 | 2.55 | 5.30 | 3.93 | 4.00 | % | 0.02 | 4 | 0 | 0.47 | -0.31 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 179.20 | 2.80 | 4.40 | 3.60 | 4.00 | % | 0.02 | 3 | 0 | 0.43 | -0.33 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 180.00 | 3.10 | 4.70 | 3.90 | 4.40 | -1.60 | -26.67% | 0.02 | 4 | 362 | 0.43 | -0.34 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 180.80 | 3.10 | 5.00 | 4.05 | 6.56 | 0.00 | 0.00% | 0.02 | 0 | 261 | 0.42 | -0.36 | 0.02 | -0.25 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 181.60 | 3.90 | 5.30 | 4.60 | 5.28 | % | 0.03 | 2 | 0 | 0.44 | -0.37 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 182.00 | 3.90 | 5.50 | 4.70 | 4.90 | -2.75 | -35.95% | 0.03 | 13 | 2 | 0.43 | -0.38 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 182.40 | 2.45 | 5.70 | 4.08 | 8.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | -0.39 | 0.02 | -0.25 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 183.20 | 3.30 | 6.00 | 4.65 | 7.59 | 0.00 | 0.00% | 0.03 | 0 | 250 | 0.40 | -0.41 | 0.02 | -0.25 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 184.00 | 3.50 | 7.30 | 5.40 | 6.24 | -1.86 | -22.97% | 0.03 | 50 | 5 | 0.42 | -0.42 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 184.80 | 3.90 | 7.70 | 5.80 | 7.41 | -2.59 | -25.90% | 0.03 | 11 | 1 | 0.43 | -0.44 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 185.60 | 4.30 | 8.10 | 6.20 | 6.60 | % | 0.03 | 2 | 0 | 0.43 | -0.46 | 0.02 | -0.25 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 186.00 | 4.60 | 8.20 | 6.40 | 6.85 | % | 0.03 | 2 | 0 | 0.43 | -0.47 | 0.02 | -0.24 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 186.40 | 5.90 | 8.30 | 7.10 | % | 0.04 | 0 | 0 | 0.46 | -0.48 | 0.02 | -0.24 | 4/15/2026 4:00:04 PM EST | |||
| 187.20 | 6.20 | 9.30 | 7.75 | % | 0.04 | 0 | 0 | 0.47 | -0.50 | 0.02 | -0.24 | 4/15/2026 4:00:04 PM EST | |||
| 188.00 | 6.50 | 10.70 | 8.60 | % | 0.05 | 0 | 0 | 0.50 | -0.52 | 0.02 | -0.24 | 4/15/2026 4:00:04 PM EST | |||
| 188.80 | 6.00 | 10.60 | 8.30 | % | 0.04 | 0 | 0 | 0.45 | -0.54 | 0.02 | -0.23 | 4/15/2026 4:00:04 PM EST | |||
| 189.60 | 6.20 | 10.90 | 8.55 | % | 0.05 | 0 | 0 | 0.43 | -0.55 | 0.02 | -0.23 | 4/15/2026 4:00:04 PM EST | |||
| 190.00 | 7.50 | 10.30 | 8.90 | % | 0.05 | 0 | 0 | 0.44 | -0.56 | 0.02 | -0.23 | 4/15/2026 4:00:04 PM EST | |||
| 190.40 | 7.40 | 10.70 | 9.05 | % | 0.05 | 0 | 0 | 0.44 | -0.57 | 0.02 | -0.23 | 4/15/2026 4:00:04 PM EST | |||
| 191.20 | 5.70 | 13.70 | 9.70 | % | 0.05 | 0 | 0 | 0.71 | -0.59 | 0.02 | -0.22 | 4/15/2026 4:00:04 PM EST | |||
| 192.00 | 6.10 | 14.10 | 10.10 | % | 0.05 | 0 | 25 | 0.71 | -0.61 | 0.02 | -0.22 | 4/15/2026 4:00:04 PM EST | |||
| 192.80 | 6.80 | 14.60 | 10.70 | % | 0.06 | 0 | 0 | 0.71 | -0.63 | 0.02 | -0.22 | 4/15/2026 4:00:04 PM EST | |||
| 193.60 | 7.20 | 15.30 | 11.25 | % | 0.06 | 0 | 0 | 0.72 | -0.65 | 0.02 | -0.21 | 4/15/2026 4:00:04 PM EST | |||
| 194.00 | 8.10 | 15.70 | 11.90 | 16.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.73 | -0.66 | 0.02 | -0.21 | 4/9/2026 | 4/15/2026 4:00:04 PM EST |
| 194.40 | 7.80 | 15.70 | 11.75 | % | 0.06 | 0 | 0 | 0.72 | -0.66 | 0.02 | -0.21 | 4/15/2026 4:00:04 PM EST | |||
| 195.20 | 11.20 | 13.70 | 12.45 | % | 0.06 | 0 | 0 | 0.45 | -0.68 | 0.02 | -0.20 | 4/15/2026 4:00:04 PM EST | |||
| 196.00 | 11.60 | 14.20 | 12.90 | % | 0.07 | 0 | 0 | 0.44 | -0.70 | 0.02 | -0.20 | 4/15/2026 4:00:04 PM EST | |||
| 196.80 | 11.90 | 14.90 | 13.40 | % | 0.07 | 0 | 0 | 0.42 | -0.71 | 0.02 | -0.19 | 4/15/2026 4:00:04 PM EST | |||
| 197.60 | 12.50 | 15.50 | 14.00 | % | 0.07 | 0 | 0 | 0.42 | -0.73 | 0.02 | -0.19 | 4/15/2026 4:00:04 PM EST | |||
| 198.00 | 10.50 | 18.60 | 14.55 | % | 0.07 | 0 | 0 | 0.74 | -0.74 | 0.02 | -0.18 | 4/15/2026 4:00:04 PM EST | |||
| 198.40 | 10.80 | 19.00 | 14.90 | % | 0.08 | 0 | 0 | 0.75 | -0.74 | 0.02 | -0.18 | 4/15/2026 4:00:04 PM EST | |||
| 199.20 | 12.70 | 17.10 | 14.90 | % | 0.07 | 0 | 0 | 0.57 | -0.76 | 0.02 | -0.17 | 4/15/2026 4:00:04 PM EST | |||
| 200.00 | 14.30 | 19.80 | 17.05 | 23.98 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.73 | -0.77 | 0.02 | -0.17 | 4/9/2026 | 4/15/2026 4:00:04 PM EST |
| 200.80 | 13.70 | 18.50 | 16.10 | % | 0.08 | 0 | 0 | 0.59 | -0.78 | 0.02 | -0.16 | 4/15/2026 4:00:04 PM EST | |||
| 201.60 | 13.50 | 19.30 | 16.40 | % | 0.08 | 0 | 0 | 0.60 | -0.80 | 0.02 | -0.16 | 4/15/2026 4:00:04 PM EST | |||
| 202.00 | 13.80 | 19.60 | 16.70 | % | 0.08 | 0 | 0 | 0.60 | -0.80 | 0.02 | -0.15 | 4/15/2026 4:00:04 PM EST | |||
| 202.40 | 16.30 | 22.30 | 19.30 | % | 0.10 | 0 | 0 | 0.78 | -0.81 | 0.02 | -0.15 | 4/15/2026 4:00:04 PM EST | |||
| 203.20 | 14.90 | 22.20 | 18.55 | % | 0.09 | 0 | 0 | 0.73 | -0.82 | 0.02 | -0.15 | 4/15/2026 4:00:04 PM EST | |||
| 204.00 | 17.20 | 23.70 | 20.45 | % | 0.10 | 0 | 0 | 0.80 | -0.83 | 0.02 | -0.14 | 4/15/2026 4:00:04 PM EST | |||
| 204.80 | 16.20 | 22.10 | 19.15 | % | 0.09 | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.13 | 4/15/2026 4:00:04 PM EST | |||
| 205.60 | 17.00 | 24.30 | 20.65 | % | 0.10 | 0 | 0 | 0.75 | -0.85 | 0.01 | -0.13 | 4/15/2026 4:00:04 PM EST | |||
| 206.00 | 17.30 | 24.70 | 21.00 | % | 0.10 | 0 | 0 | 0.76 | -0.86 | 0.01 | -0.12 | 4/15/2026 4:00:04 PM EST | |||
| 206.40 | 17.70 | 25.00 | 21.35 | % | 0.10 | 0 | 0 | 0.76 | -0.86 | 0.01 | -0.12 | 4/15/2026 4:00:04 PM EST | |||
| 207.20 | 18.20 | 26.50 | 22.35 | % | 0.11 | 0 | 0 | 0.83 | -0.87 | 0.01 | -0.12 | 4/15/2026 4:00:04 PM EST | |||
| 208.00 | 19.00 | 27.20 | 23.10 | % | 0.11 | 0 | 0 | 0.84 | -0.88 | 0.01 | -0.11 | 4/15/2026 4:00:04 PM EST | |||
| 208.80 | 19.80 | 28.00 | 23.90 | % | 0.11 | 0 | 0 | 0.85 | -0.89 | 0.01 | -0.11 | 4/15/2026 4:00:04 PM EST | |||
| 209.60 | 20.60 | 28.70 | 24.65 | % | 0.12 | 0 | 0 | 0.86 | -0.90 | 0.01 | -0.10 | 4/15/2026 4:00:04 PM EST | |||
| 210.00 | 22.40 | 28.70 | 25.55 | % | 0.12 | 0 | 0 | 0.83 | -0.90 | 0.01 | -0.10 | 4/15/2026 4:00:04 PM EST | |||
| 210.40 | 21.30 | 29.00 | 25.15 | % | 0.12 | 0 | 0 | 0.83 | -0.90 | 0.01 | -0.09 | 4/15/2026 4:00:04 PM EST | |||
| 211.20 | 22.00 | 29.80 | 25.90 | % | 0.12 | 0 | 0 | 0.84 | -0.91 | 0.01 | -0.09 | 4/15/2026 4:00:04 PM EST | |||
| 212.00 | 22.80 | 30.50 | 26.65 | % | 0.13 | 0 | 0 | 0.85 | -0.92 | 0.01 | -0.08 | 4/15/2026 4:00:04 PM EST | |||
| 212.80 | 23.60 | 31.30 | 27.45 | % | 0.13 | 0 | 0 | 0.86 | -0.92 | 0.01 | -0.08 | 4/15/2026 4:00:04 PM EST | |||
| 213.60 | 24.30 | 32.00 | 28.15 | % | 0.13 | 0 | 0 | 0.87 | -0.93 | 0.01 | -0.07 | 4/15/2026 4:00:04 PM EST | |||
| 214.00 | 24.70 | 32.40 | 28.55 | % | 0.13 | 0 | 0 | 0.87 | -0.93 | 0.01 | -0.07 | 4/15/2026 4:00:04 PM EST | |||
| 214.40 | 25.10 | 32.80 | 28.95 | % | 0.14 | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.07 | 4/15/2026 4:00:04 PM EST | |||
| 216.00 | 25.50 | 34.30 | 29.90 | % | 0.14 | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.06 | 4/15/2026 4:00:04 PM EST | |||
| 218.00 | 27.60 | 38.20 | 32.90 | % | 0.15 | 0 | 0 | 1.08 | -0.95 | 0.01 | -0.05 | 4/15/2026 4:00:04 PM EST | |||
| 220.00 | 26.60 | 40.20 | 33.40 | % | 0.15 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.05 | 4/15/2026 4:00:04 PM EST | |||
| 222.00 | 30.70 | 42.00 | 36.35 | % | 0.16 | 0 | 0 | 1.13 | -0.96 | 0.00 | -0.05 | 4/15/2026 4:00:04 PM EST | |||
| 224.00 | 30.20 | 46.70 | 38.45 | % | 0.17 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.03 | 4/15/2026 4:00:04 PM EST | |||
| 226.00 | 32.10 | 48.70 | 40.40 | % | 0.18 | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.03 | 4/15/2026 4:00:04 PM EST | |||
| 228.00 | 34.10 | 50.50 | 42.30 | % | 0.19 | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.02 | 4/15/2026 4:00:04 PM EST | |||
| 230.00 | 38.60 | 50.00 | 44.30 | % | 0.19 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.02 | 4/15/2026 4:00:04 PM EST | |||
| 232.00 | 40.90 | 51.50 | 46.20 | % | 0.20 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 234.00 | 42.90 | 53.50 | 48.20 | % | 0.21 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 236.00 | 45.10 | 55.30 | 50.20 | % | 0.21 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 238.00 | 45.30 | 57.30 | 51.30 | % | 0.22 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 240.00 | 52.30 | 59.50 | 55.90 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 242.00 | 52.00 | 61.50 | 56.75 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 244.00 | 55.10 | 63.30 | 59.20 | % | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 246.00 | 57.10 | 65.50 | 61.30 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 248.00 | 54.10 | 70.70 | 62.40 | % | 0.25 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 250.00 | 56.60 | 69.50 | 63.05 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 252.00 | 58.10 | 74.70 | 66.40 | % | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 254.00 | 60.10 | 76.70 | 68.40 | % | 0.27 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 256.00 | 62.10 | 78.70 | 70.40 | % | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 258.00 | 64.10 | 80.70 | 72.40 | % | 0.28 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 260.00 | 68.70 | 79.70 | 74.20 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 270.00 | 79.30 | 89.50 | 84.40 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST |