Options Chain for FEDEX CORP COM (FDX) - $376.21 as of 5/7/2026 7:57:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 265.55 | 269.40 | 267.48 | % | 2.43 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 115.00 | 260.60 | 264.40 | 262.50 | % | 2.28 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 120.00 | 255.30 | 259.45 | 257.38 | % | 2.14 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 125.00 | 250.70 | 254.45 | 252.58 | % | 2.02 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 130.00 | 245.60 | 249.45 | 247.53 | % | 1.90 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 135.00 | 240.50 | 244.45 | 242.48 | % | 1.80 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 140.00 | 235.45 | 239.45 | 237.45 | % | 1.70 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 145.00 | 230.85 | 234.45 | 232.65 | % | 1.60 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 150.00 | 225.00 | 229.45 | 227.23 | % | 1.51 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 155.00 | 220.45 | 224.45 | 222.45 | % | 1.44 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 160.00 | 215.35 | 219.45 | 217.40 | % | 1.36 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 165.00 | 210.35 | 214.50 | 212.43 | % | 1.29 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 170.00 | 205.60 | 209.50 | 207.55 | % | 1.22 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 175.00 | 200.50 | 204.50 | 202.50 | % | 1.16 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 180.00 | 195.45 | 199.50 | 197.48 | % | 1.10 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 185.00 | 190.70 | 194.50 | 192.60 | % | 1.04 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 190.00 | 185.70 | 189.50 | 187.60 | % | 0.99 | 0 | 8 | 2.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 195.00 | 180.55 | 184.50 | 182.53 | % | 0.94 | 0 | 4 | 2.46 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 200.00 | 175.55 | 179.50 | 177.53 | % | 0.89 | 0 | 8 | 2.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 210.00 | 165.65 | 169.50 | 167.58 | 182.27 | 0.00 | 0.00% | 0.80 | 0 | 18 | 2.21 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:02 PM EST |
| 220.00 | 155.75 | 159.50 | 157.63 | % | 0.72 | 0 | 12 | 2.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 230.00 | 145.75 | 149.50 | 147.63 | % | 0.64 | 0 | 40 | 1.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 240.00 | 135.55 | 139.40 | 137.48 | % | 0.57 | 0 | 261 | 1.61 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 250.00 | 125.30 | 129.50 | 127.40 | 145.45 | 0.00 | 0.00% | 0.51 | 0 | 26 | 1.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 260.00 | 116.00 | 119.50 | 117.75 | 130.05 | 0.00 | 0.00% | 0.45 | 0 | 89 | 1.46 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:02 PM EST |
| 270.00 | 106.25 | 109.50 | 107.88 | 102.40 | 0.00 | 0.00% | 0.40 | 0 | 75 | 1.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 280.00 | 95.50 | 99.15 | 97.33 | 96.07 | 0.00 | 0.00% | 0.35 | 0 | 123 | 1.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 285.00 | 90.50 | 94.65 | 92.58 | % | 0.32 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 290.00 | 86.00 | 89.65 | 87.83 | 70.60 | 0.00 | 0.00% | 0.30 | 0 | 66 | 0.97 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 295.00 | 80.55 | 84.70 | 82.63 | % | 0.28 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 300.00 | 75.75 | 79.70 | 77.73 | 58.20 | 0.00 | 0.00% | 0.26 | 0 | 110 | 1.02 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 302.50 | 73.40 | 77.20 | 75.30 | % | 0.25 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 305.00 | 70.70 | 74.75 | 72.73 | % | 0.24 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 307.50 | 68.30 | 72.25 | 70.28 | % | 0.23 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 310.00 | 65.75 | 69.75 | 67.75 | 80.10 | 0.00 | 0.00% | 0.22 | 0 | 100 | 0.91 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:02 PM EST |
| 312.50 | 63.30 | 67.25 | 65.28 | % | 0.21 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:02 PM EST | |||
| 315.00 | 60.65 | 64.80 | 62.73 | % | 0.20 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:02 PM EST | |||
| 317.50 | 58.45 | 62.30 | 60.38 | % | 0.19 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:02 PM EST | |||
| 320.00 | 56.25 | 59.90 | 58.08 | 42.06 | 0.00 | 0.00% | 0.18 | 0 | 177 | 0.78 | 1.00 | 0.00 | -0.02 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 322.50 | 53.20 | 57.35 | 55.28 | % | 0.17 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 5/6/2026 4:00:02 PM EST | |||
| 325.00 | 50.90 | 54.85 | 52.88 | % | 0.16 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.05 | 5/6/2026 4:00:02 PM EST | |||
| 327.50 | 48.45 | 52.40 | 50.43 | % | 0.15 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.07 | 5/6/2026 4:00:02 PM EST | |||
| 330.00 | 45.80 | 49.50 | 47.65 | 46.50 | 0.00 | 0.00% | 0.14 | 0 | 310 | 0.69 | 0.99 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 332.50 | 43.55 | 47.45 | 45.50 | % | 0.14 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.11 | 5/6/2026 4:00:02 PM EST | |||
| 335.00 | 41.10 | 45.00 | 43.05 | % | 0.13 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.12 | 5/6/2026 4:00:02 PM EST | |||
| 337.50 | 38.40 | 42.50 | 40.45 | % | 0.12 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.14 | 5/6/2026 4:00:02 PM EST | |||
| 340.00 | 36.35 | 40.00 | 38.18 | 22.65 | 0.00 | 0.00% | 0.11 | 0 | 74 | 0.51 | 0.96 | 0.00 | -0.16 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 342.50 | 33.50 | 37.70 | 35.60 | % | 0.10 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.18 | 5/6/2026 4:00:02 PM EST | |||
| 345.00 | 31.70 | 35.30 | 33.50 | 28.00 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.55 | 0.93 | 0.01 | -0.21 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 347.50 | 29.25 | 32.90 | 31.08 | % | 0.09 | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.24 | 5/6/2026 4:00:02 PM EST | |||
| 350.00 | 26.50 | 30.75 | 28.63 | 15.50 | 0.00 | 0.00% | 0.08 | 0 | 118 | 0.47 | 0.90 | 0.01 | -0.27 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 352.50 | 24.70 | 28.25 | 26.48 | % | 0.08 | 0 | 0 | 0.47 | 0.88 | 0.01 | -0.30 | 5/6/2026 4:00:02 PM EST | |||
| 355.00 | 22.10 | 25.10 | 23.60 | 18.70 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.45 | 0.85 | 0.01 | -0.33 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 357.50 | 20.00 | 23.50 | 21.75 | 10.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | 0.83 | 0.01 | -0.36 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 360.00 | 17.75 | 21.90 | 19.83 | 21.08 | +2.38 | +12.73% | 0.06 | 10 | 752 | 0.36 | 0.80 | 0.01 | -0.39 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 362.50 | 16.00 | 19.75 | 17.88 | 19.70 | +2.94 | +17.55% | 0.05 | 1 | 29 | 0.37 | 0.76 | 0.01 | -0.42 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 365.00 | 14.00 | 17.90 | 15.95 | 15.80 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.39 | 0.73 | 0.01 | -0.45 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 367.50 | 12.20 | 16.00 | 14.10 | 14.05 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.40 | 0.69 | 0.02 | -0.47 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 370.00 | 10.50 | 14.30 | 12.40 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 542 | 0.38 | 0.65 | 0.02 | -0.49 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 372.50 | 8.70 | 12.40 | 10.55 | 11.95 | +2.35 | +24.48% | 0.03 | 1 | 32 | 0.39 | 0.60 | 0.02 | -0.50 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 375.00 | 7.70 | 11.25 | 9.48 | 10.00 | +1.39 | +16.15% | 0.03 | 2 | 24 | 0.36 | 0.56 | 0.02 | -0.50 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 377.50 | 7.20 | 9.85 | 8.53 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | 0.51 | 0.02 | -0.50 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 380.00 | 4.50 | 8.65 | 6.58 | 6.97 | +0.15 | +2.20% | 0.02 | 7 | 682 | 0.35 | 0.46 | 0.02 | -0.50 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 382.50 | 4.25 | 8.05 | 6.15 | 4.17 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.35 | 0.42 | 0.02 | -0.49 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 385.00 | 3.45 | 6.30 | 4.88 | 5.05 | -0.20 | -3.81% | 0.01 | 10 | 27 | 0.38 | 0.37 | 0.02 | -0.47 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 387.50 | 2.10 | 5.45 | 3.78 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.37 | 0.33 | 0.02 | -0.44 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 390.00 | 1.90 | 5.55 | 3.73 | 4.16 | +0.80 | +23.81% | 0.01 | 1 | 1,306 | 0.34 | 0.28 | 0.02 | -0.41 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 392.50 | 1.33 | 5.00 | 3.17 | 2.97 | +0.57 | +23.75% | 0.01 | 2 | 32 | 0.36 | 0.24 | 0.02 | -0.38 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 395.00 | 0.52 | 5.00 | 2.76 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.35 | 0.21 | 0.01 | -0.35 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 397.50 | 0.17 | 5.00 | 2.59 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.34 | 0.17 | 0.01 | -0.31 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 400.00 | 0.40 | 4.50 | 2.45 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.33 | 0.14 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 402.50 | 0.05 | 5.00 | 2.53 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.36 | 0.12 | 0.01 | -0.24 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 405.00 | 0.02 | 3.15 | 1.59 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.46 | 0.10 | 0.01 | -0.21 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 407.50 | 0.01 | 3.35 | 1.68 | 3.74 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.38 | 0.08 | 0.01 | -0.17 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 410.00 | 0.20 | 2.77 | 1.49 | 0.70 | +0.05 | +7.70% | 0.00 | 1 | 209 | 0.33 | 0.06 | 0.01 | -0.14 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 415.00 | 0.01 | 3.15 | 1.58 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.33 | 0.04 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 420.00 | 0.01 | 2.00 | 1.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.36 | 0.02 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 425.00 | 0.00 | 4.70 | 2.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.50 | 0.01 | 0.00 | -0.04 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 1.70 | 0.85 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.60 | 0.01 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 435.00 | 0.00 | 2.10 | 1.05 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/6/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.68 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 445.00 | 0.00 | 1.90 | 0.95 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 450.00 | 0.00 | 1.90 | 0.95 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 1.90 | 0.95 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:02 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 480.00 | 0.00 | 1.70 | 0.85 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/6/2026 4:00:02 PM EST |
| 490.00 | 0.00 | 1.90 | 0.95 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 500.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 510.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 520.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 15 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 550.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 5 | 4.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 3 | 4.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.10 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.96 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 34 | 3.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 76 | 3.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 48 | 3.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 3.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 32 | 3.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 9 | 3.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/6/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.87 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 15 | 2.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.66 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 1.91 | 0.96 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.27 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 1.91 | 0.96 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 424 | 1.95 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 1.90 | 0.95 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 1.90 | 0.95 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.46 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.10 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 285.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 290.00 | 0.02 | 0.57 | 0.30 | 0.19 | +0.04 | +26.67% | 0.00 | 1 | 105 | 0.76 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 295.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 300.00 | 0.05 | 0.58 | 0.32 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 302.50 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 305.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 307.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 1.90 | 0.95 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 312.50 | 0.00 | 1.70 | 0.85 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 315.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 5/6/2026 4:00:02 PM EST | |||
| 317.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 5/6/2026 4:00:02 PM EST | |||
| 320.00 | 0.10 | 0.60 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 940 | 0.53 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 322.50 | 0.01 | 2.50 | 1.26 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 325.00 | 0.00 | 1.50 | 0.75 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | -0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 327.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.07 | 5/6/2026 4:00:02 PM EST | |||
| 330.00 | 0.20 | 0.65 | 0.43 | 0.27 | -0.03 | -10.00% | 0.00 | 2 | 667 | 0.49 | -0.01 | 0.00 | -0.10 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 332.50 | 0.03 | 1.70 | 0.87 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.11 | 5/6/2026 4:00:02 PM EST | |||
| 335.00 | 0.04 | 0.80 | 0.42 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.52 | -0.02 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 337.50 | 0.07 | 1.29 | 0.68 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | -0.03 | 0.00 | -0.14 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 340.00 | 0.23 | 1.20 | 0.72 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 933 | 0.44 | -0.04 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 342.50 | 0.13 | 4.60 | 2.37 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | -0.05 | 0.00 | -0.18 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 345.00 | 0.45 | 0.75 | 0.60 | 0.75 | -0.19 | -20.22% | 0.00 | 126 | 111 | 0.40 | -0.07 | 0.01 | -0.21 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 347.50 | 0.24 | 0.90 | 0.57 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | -0.08 | 0.01 | -0.24 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 350.00 | 0.55 | 1.25 | 0.90 | 1.00 | -0.72 | -41.86% | 0.00 | 134 | 558 | 0.40 | -0.10 | 0.01 | -0.27 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 352.50 | 0.25 | 2.85 | 1.55 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | -0.12 | 0.01 | -0.30 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 355.00 | 0.51 | 3.90 | 2.21 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.39 | -0.15 | 0.01 | -0.33 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 357.50 | 0.44 | 4.95 | 2.70 | 7.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | -0.17 | 0.01 | -0.36 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 360.00 | 1.51 | 2.61 | 2.06 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 485 | 0.37 | -0.20 | 0.01 | -0.39 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 362.50 | 1.22 | 3.10 | 2.16 | 4.73 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.35 | -0.24 | 0.01 | -0.42 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 365.00 | 1.63 | 3.95 | 2.79 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.36 | -0.27 | 0.01 | -0.45 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 367.50 | 2.83 | 4.45 | 3.64 | 3.15 | -1.15 | -26.75% | 0.01 | 1 | 7 | 0.34 | -0.31 | 0.02 | -0.47 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 370.00 | 2.50 | 5.15 | 3.83 | 4.00 | -1.90 | -32.21% | 0.01 | 1 | 321 | 0.37 | -0.35 | 0.02 | -0.49 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 372.50 | 3.50 | 6.45 | 4.98 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.34 | -0.40 | 0.02 | -0.50 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 375.00 | 4.60 | 8.95 | 6.78 | 6.15 | -2.35 | -27.65% | 0.02 | 40 | 27 | 0.37 | -0.44 | 0.02 | -0.50 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 377.50 | 5.60 | 8.80 | 7.20 | 17.80 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.35 | -0.49 | 0.02 | -0.50 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 380.00 | 7.00 | 9.85 | 8.43 | 13.14 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.34 | -0.54 | 0.02 | -0.50 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 382.50 | 8.50 | 11.30 | 9.90 | 28.20 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.32 | -0.58 | 0.02 | -0.49 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 385.00 | 10.05 | 13.25 | 11.65 | 11.58 | -0.92 | -7.36% | 0.03 | 2 | 87 | 0.32 | -0.63 | 0.02 | -0.47 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 387.50 | 11.50 | 15.35 | 13.43 | 26.10 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.33 | -0.67 | 0.02 | -0.44 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 390.00 | 14.15 | 17.65 | 15.90 | 34.47 | 0.00 | 0.00% | 0.04 | 0 | 520 | 0.31 | -0.72 | 0.02 | -0.41 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 392.50 | 15.50 | 19.40 | 17.45 | 36.90 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.30 | -0.76 | 0.02 | -0.38 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 395.00 | 17.50 | 21.45 | 19.48 | 18.50 | -20.70 | -52.81% | 0.05 | 1 | 58 | 0.29 | -0.79 | 0.01 | -0.35 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 397.50 | 20.10 | 22.55 | 21.33 | 40.26 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.30 | -0.83 | 0.01 | -0.31 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 400.00 | 22.00 | 25.90 | 23.95 | 39.50 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.42 | -0.86 | 0.01 | -0.27 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 402.50 | 24.00 | 27.80 | 25.90 | 21.60 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.46 | -0.88 | 0.01 | -0.24 | 4/22/2026 | 5/6/2026 4:00:02 PM EST |
| 405.00 | 26.50 | 30.15 | 28.33 | % | 0.07 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.21 | 5/6/2026 4:00:02 PM EST | |||
| 407.50 | 28.50 | 32.70 | 30.60 | % | 0.08 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.17 | 5/6/2026 4:00:02 PM EST | |||
| 410.00 | 31.00 | 35.45 | 33.23 | 48.35 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.52 | -0.94 | 0.01 | -0.14 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 415.00 | 35.75 | 39.75 | 37.75 | % | 0.09 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.10 | 5/6/2026 4:00:02 PM EST | |||
| 420.00 | 40.70 | 44.95 | 42.83 | 29.08 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.06 | 4/21/2026 | 5/6/2026 4:00:02 PM EST |
| 425.00 | 45.65 | 50.20 | 47.93 | % | 0.11 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.04 | 5/6/2026 4:00:02 PM EST | |||
| 430.00 | 50.65 | 55.35 | 53.00 | 46.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 4/28/2026 | 5/6/2026 4:00:02 PM EST |
| 435.00 | 55.65 | 59.70 | 57.68 | % | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 5/6/2026 4:00:02 PM EST | |||
| 440.00 | 60.65 | 65.35 | 63.00 | 64.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 4/9/2026 | 5/6/2026 4:00:02 PM EST |
| 445.00 | 65.65 | 69.80 | 67.73 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 450.00 | 70.65 | 74.60 | 72.63 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 460.00 | 80.65 | 84.65 | 82.65 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 470.00 | 91.00 | 95.35 | 93.18 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 480.00 | 101.00 | 105.35 | 103.18 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 490.00 | 110.65 | 114.60 | 112.63 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 500.00 | 121.00 | 125.25 | 123.13 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 510.00 | 131.00 | 135.35 | 133.18 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 520.00 | 141.00 | 145.35 | 143.18 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 530.00 | 150.65 | 155.35 | 153.00 | % | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 540.00 | 160.65 | 164.80 | 162.73 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 550.00 | 170.65 | 175.35 | 173.00 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 560.00 | 180.65 | 184.80 | 182.73 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 570.00 | 190.65 | 195.35 | 193.00 | % | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST |