Options Chain for BROADCOM INC COM (AVGO) - $412.56 as of 5/8/2026 2:09:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 97.40 | 100.70 | 99.05 | 98.86 | +11.06 | +12.60% | 0.30 | 5 | 10 | 1.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 332.50 | 94.90 | 98.20 | 96.55 | % | 0.29 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 335.00 | 92.40 | 95.70 | 94.05 | 94.85 | +17.99 | +23.41% | 0.28 | 2 | 11 | 1.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 337.50 | 89.90 | 93.20 | 91.55 | % | 0.27 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 340.00 | 87.40 | 90.70 | 89.05 | 89.95 | +10.27 | +12.89% | 0.26 | 1 | 14 | 1.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 342.50 | 84.90 | 88.20 | 86.55 | % | 0.25 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 345.00 | 82.40 | 85.70 | 84.05 | 74.33 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:59:01 PM EST |
| 347.50 | 79.90 | 83.20 | 81.55 | % | 0.23 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 350.00 | 77.40 | 80.70 | 79.05 | 62.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 352.50 | 74.90 | 78.20 | 76.55 | 67.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 12:59:01 PM EST |
| 355.00 | 72.40 | 75.70 | 74.05 | 52.10 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.50 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 12:59:01 PM EST |
| 357.50 | 69.90 | 73.20 | 71.55 | 64.70 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 12:59:01 PM EST |
| 360.00 | 67.40 | 70.70 | 69.05 | 61.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:59:01 PM EST |
| 362.50 | 64.90 | 68.20 | 66.55 | % | 0.18 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 365.00 | 62.40 | 65.70 | 64.05 | 58.74 | +21.64 | +58.33% | 0.18 | 11 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 367.50 | 59.90 | 63.30 | 61.60 | % | 0.17 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 370.00 | 57.40 | 60.75 | 59.08 | 38.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 12:59:01 PM EST |
| 372.50 | 54.95 | 58.25 | 56.60 | 45.71 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.14 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:59:01 PM EST |
| 375.00 | 52.45 | 55.75 | 54.10 | 46.30 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:59:01 PM EST |
| 377.50 | 49.95 | 53.25 | 51.60 | 45.72 | 0.00 | 0.00% | 0.14 | 0 | 24 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 12:59:01 PM EST |
| 380.00 | 47.55 | 50.75 | 49.15 | 41.75 | -1.13 | -2.64% | 0.13 | 7 | 18 | 1.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 382.50 | 44.95 | 48.25 | 46.60 | 43.68 | 0.00 | 0.00% | 0.12 | 0 | 28 | 1.04 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 12:59:01 PM EST |
| 385.00 | 42.45 | 45.75 | 44.10 | 36.50 | +3.47 | +10.51% | 0.11 | 100 | 40 | 0.93 | 1.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 387.50 | 39.95 | 43.30 | 41.63 | 30.66 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.90 | 0.99 | 0.00 | -0.05 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 390.00 | 37.50 | 40.80 | 39.15 | 19.34 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.82 | 0.99 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 392.50 | 35.00 | 38.35 | 36.68 | 26.05 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.82 | 0.98 | 0.00 | -0.12 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 395.00 | 32.55 | 35.85 | 34.20 | 20.10 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.82 | 0.98 | 0.00 | -0.14 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 397.50 | 30.10 | 33.40 | 31.75 | 17.95 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.75 | 0.97 | 0.00 | -0.19 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 400.00 | 27.95 | 30.80 | 29.38 | 23.15 | -3.75 | -13.95% | 0.07 | 3 | 261 | 0.74 | 0.96 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 402.50 | 25.30 | 28.60 | 26.95 | 17.35 | +3.40 | +24.38% | 0.07 | 4 | 94 | 0.64 | 0.95 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 405.00 | 23.05 | 26.05 | 24.55 | 17.67 | +5.50 | +45.20% | 0.06 | 14 | 73 | 0.61 | 0.93 | 0.01 | -0.35 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 407.50 | 20.50 | 23.60 | 22.05 | 19.85 | +9.85 | +98.50% | 0.05 | 24 | 275 | 0.58 | 0.91 | 0.01 | -0.41 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 410.00 | 18.25 | 21.55 | 19.90 | 25.00 | +16.95 | +210.56% | 0.05 | 27 | 36 | 0.58 | 0.89 | 0.01 | -0.48 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 412.50 | 16.20 | 19.00 | 17.60 | 23.00 | +16.20 | +238.24% | 0.04 | 212 | 217 | 0.51 | 0.86 | 0.01 | -0.55 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 415.00 | 14.05 | 16.75 | 15.40 | 16.05 | +10.25 | +176.73% | 0.04 | 54 | 213 | 0.38 | 0.83 | 0.02 | -0.62 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 417.50 | 11.95 | 14.80 | 13.38 | 14.05 | +8.55 | +155.46% | 0.03 | 194 | 118 | 0.47 | 0.79 | 0.02 | -0.69 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 420.00 | 9.95 | 12.90 | 11.43 | 12.10 | +8.05 | +198.77% | 0.03 | 382 | 610 | 0.38 | 0.75 | 0.02 | -0.76 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 422.50 | 8.60 | 9.65 | 9.13 | 9.30 | +6.53 | +235.74% | 0.02 | 863 | 339 | 0.36 | 0.70 | 0.02 | -0.83 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 425.00 | 6.85 | 9.10 | 7.98 | 6.65 | +4.35 | +189.13% | 0.02 | 1,941 | 1,291 | 0.38 | 0.64 | 0.02 | -0.88 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 427.50 | 5.60 | 7.60 | 6.60 | 6.60 | +4.56 | +223.53% | 0.02 | 624 | 132 | 0.39 | 0.57 | 0.03 | -0.91 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 430.00 | 4.75 | 5.45 | 5.10 | 5.90 | +4.25 | +257.58% | 0.01 | 13,661 | 254 | 0.38 | 0.51 | 0.03 | -0.93 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 432.50 | 3.90 | 4.60 | 4.25 | 4.20 | +3.11 | +285.33% | 0.01 | 329 | 169 | 0.38 | 0.44 | 0.03 | -0.91 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 435.00 | 3.00 | 3.90 | 3.45 | 3.24 | +2.35 | +264.05% | 0.01 | 755 | 648 | 0.37 | 0.37 | 0.03 | -0.88 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 437.50 | 2.04 | 2.99 | 2.52 | 2.51 | +1.62 | +182.03% | 0.01 | 267 | 104 | 0.36 | 0.31 | 0.02 | -0.82 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 440.00 | 2.00 | 2.15 | 2.08 | 2.05 | +1.55 | +310.00% | 0.00 | 1,876 | 1,158 | 0.37 | 0.25 | 0.02 | -0.74 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 442.50 | 1.50 | 1.92 | 1.71 | 1.74 | +0.95 | +120.26% | 0.00 | 211 | 74 | 0.36 | 0.20 | 0.02 | -0.65 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 445.00 | 1.01 | 1.41 | 1.21 | 1.25 | +0.93 | +290.63% | 0.00 | 624 | 357 | 0.37 | 0.16 | 0.02 | -0.56 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 447.50 | 0.73 | 1.38 | 1.06 | 1.06 | +0.42 | +65.63% | 0.00 | 283 | 347 | 0.36 | 0.12 | 0.01 | -0.48 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 450.00 | 0.55 | 1.00 | 0.78 | 0.80 | +0.68 | +566.67% | 0.00 | 1,147 | 1,263 | 0.36 | 0.09 | 0.01 | -0.40 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 452.50 | 0.19 | 1.63 | 0.91 | 0.87 | +0.77 | +770.00% | 0.00 | 16 | 74 | 0.37 | 0.07 | 0.01 | -0.33 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 455.00 | 0.40 | 0.57 | 0.49 | 0.48 | +0.33 | +220.00% | 0.00 | 148 | 58 | 0.38 | 0.05 | 0.01 | -0.27 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 457.50 | 0.18 | 0.80 | 0.49 | 0.58 | +0.36 | +163.64% | 0.00 | 28 | 8 | 0.40 | 0.04 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 460.00 | 0.21 | 0.38 | 0.30 | 0.25 | +0.05 | +25.00% | 0.00 | 112 | 179 | 0.39 | 0.03 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 462.50 | 0.09 | 0.44 | 0.27 | 0.19 | -0.19 | -50.00% | 0.00 | 454 | 98 | 0.39 | 0.02 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 465.00 | 0.07 | 0.36 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 13 | 57 | 0.39 | 0.02 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 467.50 | 0.05 | 0.93 | 0.49 | 0.23 | +0.13 | +130.00% | 0.00 | 2 | 60 | 0.41 | 0.01 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 470.00 | 0.04 | 0.23 | 0.14 | 0.14 | -0.09 | -39.13% | 0.00 | 97 | 54 | 0.44 | 0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 472.50 | 0.01 | 0.51 | 0.26 | 0.21 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.44 | 0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 475.00 | 0.01 | 0.16 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.43 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/8/2026 12:59:01 PM EST |
| 477.50 | 0.00 | 0.88 | 0.44 | 0.20 | +0.14 | +233.34% | 0.00 | 1 | 41 | 0.46 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 480.00 | 0.00 | 0.21 | 0.11 | 0.05 | -0.12 | -70.59% | 0.00 | 16 | 73 | 0.45 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 482.50 | 0.00 | 0.87 | 0.44 | 0.03 | % | 0.00 | 4 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 12:59:01 PM EST | |
| 485.00 | 0.00 | 0.78 | 0.39 | 0.20 | +0.01 | +5.27% | 0.00 | 1 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 487.50 | 0.00 | 0.10 | 0.05 | 0.04 | % | 0.00 | 1 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST | |
| 490.00 | 0.00 | 0.19 | 0.10 | 0.10 | +0.09 | +900.00% | 0.00 | 2 | 51 | 0.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 492.50 | 0.00 | 0.91 | 0.46 | 0.01 | -0.19 | -95.00% | 0.00 | 2 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 495.00 | 0.00 | 0.94 | 0.47 | 0.19 | % | 0.00 | 1 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST | |
| 497.50 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 500.00 | 0.00 | 1.11 | 0.56 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:59:01 PM EST |
| 502.50 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 505.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 507.50 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 12:59:01 PM EST |
| 512.50 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 515.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 517.50 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 520.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 530.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 540.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 550.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 560.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 570.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 580.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 590.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 600.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 610.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 620.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 630.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 640.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 650.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:59:01 PM EST |
| 332.50 | 0.00 | 0.09 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 12:59:01 PM EST |
| 335.00 | 0.00 | 0.93 | 0.47 | 0.86 | +0.54 | +168.75% | 0.00 | 1 | 9 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 337.50 | 0.00 | 0.92 | 0.46 | 0.22 | -0.05 | -18.52% | 0.00 | 1 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 340.00 | 0.00 | 1.79 | 0.90 | 0.01 | -0.14 | -93.34% | 0.00 | 20 | 18 | 1.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 342.50 | 0.00 | 1.76 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 345.00 | 0.00 | 0.88 | 0.44 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 347.50 | 0.00 | 0.86 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 350.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.83 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 352.50 | 0.00 | 1.61 | 0.81 | 0.01 | -0.04 | -80.00% | 0.00 | 50 | 16 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 355.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:59:01 PM EST |
| 357.50 | 0.00 | 1.48 | 0.74 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 360.00 | 0.00 | 0.60 | 0.30 | 0.22 | +0.04 | +22.23% | 0.00 | 1 | 70 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 362.50 | 0.00 | 0.69 | 0.35 | 0.01 | -0.13 | -92.86% | 0.00 | 8 | 174 | 0.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 365.00 | 0.00 | 0.44 | 0.22 | 0.08 | -0.08 | -50.00% | 0.00 | 5 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 367.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.13 | -76.48% | 0.00 | 5 | 152 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 370.00 | 0.00 | 0.45 | 0.23 | 0.04 | -0.14 | -77.78% | 0.00 | 7 | 106 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 372.50 | 0.01 | 0.12 | 0.07 | 0.06 | -0.16 | -72.73% | 0.00 | 3 | 161 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 375.00 | 0.00 | 0.46 | 0.23 | 0.05 | -0.32 | -86.49% | 0.00 | 1 | 95 | 0.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 377.50 | 0.00 | 0.48 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 380.00 | 0.01 | 0.26 | 0.14 | 0.06 | -0.37 | -86.05% | 0.00 | 2 | 385 | 0.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 382.50 | 0.00 | 0.42 | 0.21 | 0.09 | -0.39 | -81.25% | 0.00 | 10 | 238 | 0.55 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 385.00 | 0.02 | 0.12 | 0.07 | 0.08 | -0.59 | -88.06% | 0.00 | 82 | 95 | 0.52 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 387.50 | 0.01 | 0.45 | 0.23 | 0.10 | -0.87 | -89.70% | 0.00 | 48 | 210 | 0.53 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 390.00 | 0.01 | 0.25 | 0.13 | 0.25 | -0.76 | -75.25% | 0.00 | 73 | 530 | 0.50 | -0.01 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 392.50 | 0.02 | 0.53 | 0.28 | 0.19 | -1.36 | -87.75% | 0.00 | 4 | 75 | 0.46 | -0.02 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 395.00 | 0.10 | 0.22 | 0.16 | 0.16 | -1.42 | -89.88% | 0.00 | 65 | 213 | 0.48 | -0.02 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 397.50 | 0.02 | 0.62 | 0.32 | 0.34 | -1.42 | -80.69% | 0.00 | 100 | 134 | 0.47 | -0.03 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 400.00 | 0.15 | 0.33 | 0.24 | 0.24 | -1.64 | -87.24% | 0.00 | 203 | 473 | 0.46 | -0.04 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 402.50 | 0.19 | 0.84 | 0.52 | 0.38 | -2.36 | -86.14% | 0.00 | 38 | 153 | 0.46 | -0.05 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 405.00 | 0.20 | 0.85 | 0.53 | 0.47 | -2.39 | -83.57% | 0.00 | 250 | 180 | 0.44 | -0.07 | 0.01 | -0.35 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 407.50 | 0.46 | 0.69 | 0.58 | 0.58 | -3.81 | -86.79% | 0.00 | 27 | 89 | 0.42 | -0.09 | 0.01 | -0.41 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 410.00 | 0.57 | 0.80 | 0.69 | 0.73 | -4.07 | -84.80% | 0.00 | 421 | 351 | 0.41 | -0.11 | 0.01 | -0.48 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 412.50 | 0.55 | 1.10 | 0.83 | 0.87 | -6.09 | -87.50% | 0.00 | 56 | 145 | 0.40 | -0.14 | 0.01 | -0.55 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 415.00 | 1.00 | 1.40 | 1.20 | 1.35 | -6.00 | -81.64% | 0.00 | 218 | 113 | 0.39 | -0.17 | 0.02 | -0.62 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 417.50 | 1.70 | 2.03 | 1.87 | 1.73 | -6.52 | -79.03% | 0.00 | 167 | 230 | 0.39 | -0.21 | 0.02 | -0.69 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 420.00 | 2.00 | 2.50 | 2.25 | 2.30 | -6.40 | -73.57% | 0.01 | 630 | 310 | 0.39 | -0.25 | 0.02 | -0.76 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 422.50 | 2.60 | 3.40 | 3.00 | 2.96 | -7.94 | -72.85% | 0.01 | 155 | 47 | 0.37 | -0.30 | 0.02 | -0.83 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 425.00 | 3.30 | 4.35 | 3.83 | 4.00 | -14.34 | -78.19% | 0.01 | 234 | 33 | 0.37 | -0.36 | 0.02 | -0.88 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 427.50 | 3.70 | 5.45 | 4.58 | 3.75 | -9.25 | -71.16% | 0.01 | 187 | 62 | 0.37 | -0.43 | 0.03 | -0.91 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 430.00 | 5.05 | 7.50 | 6.28 | 6.23 | -12.84 | -67.34% | 0.01 | 58 | 106 | 0.37 | -0.49 | 0.03 | -0.93 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 432.50 | 5.95 | 8.85 | 7.40 | 7.26 | -11.44 | -61.18% | 0.02 | 20 | 149 | 0.35 | -0.56 | 0.03 | -0.91 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 435.00 | 7.60 | 10.65 | 9.13 | 7.00 | -5.15 | -42.39% | 0.02 | 3 | 58 | 0.36 | -0.63 | 0.03 | -0.88 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 437.50 | 9.70 | 12.60 | 11.15 | 10.26 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.35 | -0.69 | 0.02 | -0.82 | 5/6/2026 | 5/8/2026 12:59:01 PM EST |
| 440.00 | 11.80 | 14.25 | 13.03 | 15.64 | % | 0.03 | 2 | 0 | 0.37 | -0.75 | 0.02 | -0.74 | 5/8/2026 | 5/8/2026 12:59:01 PM EST | |
| 442.50 | 13.35 | 16.30 | 14.83 | 17.24 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | -0.80 | 0.02 | -0.65 | 5/5/2026 | 5/8/2026 12:59:01 PM EST |
| 445.00 | 15.40 | 18.70 | 17.05 | 24.82 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.52 | -0.84 | 0.02 | -0.56 | 5/6/2026 | 5/8/2026 12:59:01 PM EST |
| 447.50 | 17.80 | 20.90 | 19.35 | 19.52 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.54 | -0.88 | 0.01 | -0.48 | 5/5/2026 | 5/8/2026 12:59:01 PM EST |
| 450.00 | 20.10 | 23.25 | 21.68 | % | 0.05 | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.40 | 5/8/2026 12:59:01 PM EST | |||
| 452.50 | 22.45 | 25.60 | 24.03 | % | 0.05 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.33 | 5/8/2026 12:59:01 PM EST | |||
| 455.00 | 24.85 | 27.95 | 26.40 | % | 0.06 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.27 | 5/8/2026 12:59:01 PM EST | |||
| 457.50 | 27.05 | 30.35 | 28.70 | % | 0.06 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.22 | 5/8/2026 12:59:01 PM EST | |||
| 460.00 | 29.50 | 32.80 | 31.15 | 36.96 | % | 0.07 | 1 | 0 | 0.67 | -0.97 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 12:59:01 PM EST | |
| 462.50 | 31.95 | 35.25 | 33.60 | % | 0.07 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.15 | 5/8/2026 12:59:01 PM EST | |||
| 465.00 | 34.40 | 37.70 | 36.05 | % | 0.08 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.11 | 5/8/2026 12:59:01 PM EST | |||
| 467.50 | 36.90 | 40.20 | 38.55 | % | 0.08 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.08 | 5/8/2026 12:59:01 PM EST | |||
| 470.00 | 39.40 | 42.70 | 41.05 | % | 0.09 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.05 | 5/8/2026 12:59:01 PM EST | |||
| 472.50 | 41.85 | 45.20 | 43.53 | % | 0.09 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.04 | 5/8/2026 12:59:01 PM EST | |||
| 475.00 | 44.35 | 47.65 | 46.00 | % | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.03 | 5/8/2026 12:59:01 PM EST | |||
| 477.50 | 46.85 | 50.15 | 48.50 | % | 0.10 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.02 | 5/8/2026 12:59:01 PM EST | |||
| 480.00 | 49.35 | 52.65 | 51.00 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 5/8/2026 12:59:01 PM EST | |||
| 482.50 | 51.85 | 55.15 | 53.50 | % | 0.11 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 5/8/2026 12:59:01 PM EST | |||
| 485.00 | 54.35 | 57.65 | 56.00 | % | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 487.50 | 56.85 | 60.15 | 58.50 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 490.00 | 59.35 | 62.50 | 60.93 | % | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 492.50 | 61.85 | 65.15 | 63.50 | % | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 495.00 | 64.35 | 67.65 | 66.00 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 497.50 | 66.85 | 70.15 | 68.50 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 500.00 | 69.35 | 72.65 | 71.00 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 502.50 | 71.85 | 75.15 | 73.50 | % | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 505.00 | 74.35 | 77.65 | 76.00 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 507.50 | 76.85 | 80.15 | 78.50 | % | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 510.00 | 79.35 | 82.65 | 81.00 | 96.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 512.50 | 81.95 | 85.15 | 83.55 | % | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 515.00 | 84.35 | 87.65 | 86.00 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 517.50 | 86.85 | 90.15 | 88.50 | % | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 520.00 | 89.35 | 92.65 | 91.00 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 530.00 | 99.35 | 102.65 | 101.00 | % | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 540.00 | 109.35 | 112.65 | 111.00 | % | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 550.00 | 119.35 | 122.65 | 121.00 | % | 0.22 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 560.00 | 129.35 | 132.65 | 131.00 | % | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 570.00 | 139.35 | 142.65 | 141.00 | % | 0.25 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 580.00 | 149.35 | 152.65 | 151.00 | % | 0.26 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 590.00 | 159.35 | 162.65 | 161.00 | % | 0.27 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 600.00 | 169.35 | 172.65 | 171.00 | % | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 610.00 | 179.35 | 182.65 | 181.00 | % | 0.30 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 620.00 | 189.35 | 192.65 | 191.00 | % | 0.31 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 630.00 | 199.35 | 202.65 | 201.00 | % | 0.32 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 640.00 | 209.35 | 212.65 | 211.00 | % | 0.33 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 650.00 | 219.35 | 222.65 | 221.00 | % | 0.34 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST |