Options Chain for HOME DEPOT INC COM (HD) - $322.64 as of 5/8/2026 12:52:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 116.45 | 119.70 | 118.08 | % | 0.59 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 210.00 | 106.05 | 109.70 | 107.88 | % | 0.51 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 220.00 | 96.50 | 99.65 | 98.08 | 90.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 230.00 | 86.40 | 89.75 | 88.08 | 80.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 240.00 | 76.60 | 79.70 | 78.15 | 76.85 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 245.00 | 71.60 | 74.75 | 73.18 | % | 0.30 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 250.00 | 66.65 | 69.70 | 68.18 | 89.38 | 0.00 | 0.00% | 0.27 | 0 | 102 | 1.22 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:58 PM EST |
| 255.00 | 61.65 | 64.80 | 63.23 | % | 0.25 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 260.00 | 56.55 | 59.80 | 58.18 | 63.90 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 265.00 | 51.80 | 54.70 | 53.25 | % | 0.20 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 270.00 | 46.25 | 49.85 | 48.05 | 65.76 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 275.00 | 41.85 | 44.85 | 43.35 | 52.91 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 5/8/2026 3:59:58 PM EST |
| 277.50 | 39.45 | 42.40 | 40.93 | % | 0.15 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 280.00 | 36.35 | 39.90 | 38.13 | 35.81 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.77 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 282.50 | 34.10 | 37.40 | 35.75 | % | 0.13 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 285.00 | 31.55 | 34.95 | 33.25 | % | 0.12 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.06 | 5/8/2026 3:59:58 PM EST | |||
| 287.50 | 29.40 | 32.25 | 30.83 | 36.93 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.09 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 290.00 | 27.00 | 30.05 | 28.53 | 33.52 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.63 | 0.97 | 0.00 | -0.12 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 292.50 | 24.65 | 27.60 | 26.13 | % | 0.09 | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.15 | 5/8/2026 3:59:58 PM EST | |||
| 295.00 | 22.20 | 25.15 | 23.68 | 35.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.56 | 0.94 | 0.01 | -0.17 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 297.50 | 19.85 | 22.80 | 21.33 | % | 0.07 | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.21 | 5/8/2026 3:59:58 PM EST | |||
| 300.00 | 17.65 | 19.95 | 18.80 | 20.25 | -4.25 | -17.35% | 0.06 | 15 | 45 | 0.45 | 0.90 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 302.50 | 15.30 | 17.90 | 16.60 | % | 0.05 | 0 | 0 | 0.45 | 0.87 | 0.01 | -0.27 | 5/8/2026 3:59:58 PM EST | |||
| 305.00 | 13.05 | 15.65 | 14.35 | 18.51 | -0.52 | -2.74% | 0.05 | 7 | 4 | 0.31 | 0.83 | 0.02 | -0.30 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 307.50 | 11.10 | 13.30 | 12.20 | % | 0.04 | 0 | 0 | 0.31 | 0.79 | 0.02 | -0.33 | 5/8/2026 3:59:58 PM EST | |||
| 310.00 | 9.40 | 10.70 | 10.05 | 11.30 | -3.80 | -25.17% | 0.03 | 92 | 153 | 0.30 | 0.74 | 0.02 | -0.35 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 312.50 | 7.65 | 9.00 | 8.33 | 8.45 | % | 0.03 | 36 | 0 | 0.30 | 0.67 | 0.03 | -0.36 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 315.00 | 6.10 | 6.70 | 6.40 | 6.25 | -5.95 | -48.77% | 0.02 | 11 | 145 | 0.27 | 0.60 | 0.03 | -0.37 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 317.50 | 5.00 | 5.90 | 5.45 | 5.45 | -5.05 | -48.10% | 0.02 | 233 | 22 | 0.30 | 0.52 | 0.03 | -0.38 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 320.00 | 3.65 | 4.30 | 3.98 | 4.00 | -3.38 | -45.80% | 0.01 | 559 | 456 | 0.28 | 0.44 | 0.03 | -0.37 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 322.50 | 2.76 | 3.30 | 3.03 | 3.40 | -2.55 | -42.86% | 0.01 | 237 | 28 | 0.28 | 0.36 | 0.03 | -0.35 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 325.00 | 2.03 | 2.47 | 2.25 | 2.30 | -2.10 | -47.73% | 0.01 | 326 | 511 | 0.28 | 0.29 | 0.03 | -0.33 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 327.50 | 1.43 | 1.90 | 1.67 | 1.85 | -1.55 | -45.59% | 0.01 | 261 | 309 | 0.28 | 0.24 | 0.02 | -0.30 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 330.00 | 1.18 | 1.43 | 1.31 | 1.30 | -1.63 | -55.64% | 0.00 | 1,534 | 1,533 | 0.30 | 0.19 | 0.02 | -0.27 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 332.50 | 0.80 | 1.17 | 0.99 | 1.07 | -1.13 | -51.37% | 0.00 | 94 | 64 | 0.30 | 0.15 | 0.02 | -0.24 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 335.00 | 0.44 | 0.96 | 0.70 | 0.76 | -1.09 | -58.92% | 0.00 | 514 | 911 | 0.30 | 0.12 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 337.50 | 0.35 | 0.63 | 0.49 | 0.46 | -0.64 | -58.19% | 0.00 | 52 | 130 | 0.30 | 0.09 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 340.00 | 0.30 | 0.54 | 0.42 | 0.39 | -0.61 | -61.00% | 0.00 | 159 | 784 | 0.32 | 0.07 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 342.50 | 0.20 | 0.82 | 0.51 | 0.42 | -0.33 | -44.00% | 0.00 | 38 | 351 | 0.35 | 0.05 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 345.00 | 0.20 | 0.80 | 0.50 | 0.38 | -0.16 | -29.63% | 0.00 | 78 | 520 | 0.38 | 0.03 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 347.50 | 0.00 | 0.38 | 0.19 | 0.25 | -0.29 | -53.71% | 0.00 | 29 | 142 | 0.39 | 0.02 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.08 | -24.25% | 0.00 | 133 | 1,676 | 0.38 | 0.02 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 352.50 | 0.00 | 0.36 | 0.18 | 0.15 | -0.13 | -46.43% | 0.00 | 112 | 196 | 0.43 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 355.00 | 0.00 | 0.90 | 0.45 | 0.10 | -0.11 | -52.39% | 0.00 | 92 | 650 | 0.54 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 357.50 | 0.00 | 0.30 | 0.15 | 0.06 | -0.09 | -60.00% | 0.00 | 129 | 297 | 0.47 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 360.00 | 0.05 | 0.19 | 0.12 | 0.05 | -0.17 | -77.28% | 0.00 | 270 | 1,641 | 0.41 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 362.50 | 0.03 | 0.93 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 101 | 638 | 0.49 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 365.00 | 0.03 | 0.10 | 0.07 | 0.03 | -0.08 | -72.73% | 0.00 | 18 | 614 | 0.42 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 367.50 | 0.00 | 0.78 | 0.39 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.62 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.08 | +160.00% | 0.00 | 3 | 4,379 | 0.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 372.50 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 375.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.22 | -91.67% | 0.00 | 9 | 644 | 0.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 1.00 | 0.50 | 0.24 | +0.18 | +300.00% | 0.00 | 46 | 1,055 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 385.00 | 0.00 | 0.98 | 0.49 | 0.36 | +0.32 | +800.00% | 0.00 | 11 | 676 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 0.46 | 0.23 | 0.46 | +0.44 | +2,200.00% | 0.00 | 1 | 417 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 395.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 110 | 478 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 400.00 | 0.02 | 0.15 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 245 | 1,006 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 405.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 176 | 0.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 226 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 417 | 1.32 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.07 | +233.34% | 0.00 | 2 | 336 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 425.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 672 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 171 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.49 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.57 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:58 PM EST |
| 450.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.12 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 79 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 3:59:58 PM EST |
| 465.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 38 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 470.00 | 0.00 | 1.10 | 0.55 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 475.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 61 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 480.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 485.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 3:59:58 PM EST |
| 490.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 3:59:58 PM EST |
| 495.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 500.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.71 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:58 PM EST |
| 505.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 510.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 17 | 2.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 515.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.06 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:58 PM EST |
| 520.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:58 PM EST |
| 540.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.21 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:58 PM EST |
| 560.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.32 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 417 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.47 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 265.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 270.00 | 0.06 | 0.14 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 14 | 298 | 0.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 275.00 | 0.05 | 0.45 | 0.25 | 0.06 | -0.11 | -64.71% | 0.00 | 5 | 643 | 0.53 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 277.50 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 280.00 | 0.05 | 0.35 | 0.20 | 0.15 | +0.05 | +50.00% | 0.00 | 52 | 1,283 | 0.46 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 282.50 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 285.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.10 | -55.56% | 0.00 | 17 | 538 | 0.42 | -0.01 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 287.50 | 0.00 | 0.47 | 0.24 | 0.18 | -0.09 | -33.34% | 0.00 | 7 | 3 | 0.46 | -0.02 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 290.00 | 0.01 | 0.51 | 0.26 | 0.21 | +0.03 | +16.67% | 0.00 | 21 | 747 | 0.34 | -0.03 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 292.50 | 0.04 | 0.53 | 0.29 | 0.31 | +0.17 | +121.43% | 0.00 | 47 | 2 | 0.33 | -0.04 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 295.00 | 0.30 | 0.43 | 0.37 | 0.36 | +0.04 | +12.50% | 0.00 | 123 | 497 | 0.34 | -0.06 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 297.50 | 0.17 | 0.70 | 0.44 | 0.52 | +0.21 | +67.75% | 0.00 | 14 | 1 | 0.32 | -0.08 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 300.00 | 0.56 | 0.71 | 0.64 | 0.63 | +0.13 | +26.00% | 0.00 | 310 | 1,312 | 0.32 | -0.10 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 302.50 | 0.68 | 1.19 | 0.94 | 0.73 | +0.08 | +12.31% | 0.00 | 33 | 13 | 0.32 | -0.13 | 0.01 | -0.27 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 305.00 | 0.84 | 1.39 | 1.12 | 1.09 | +0.29 | +36.25% | 0.00 | 209 | 742 | 0.30 | -0.17 | 0.02 | -0.30 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 307.50 | 1.30 | 1.83 | 1.57 | 1.35 | +0.32 | +31.07% | 0.01 | 61 | 30 | 0.30 | -0.21 | 0.02 | -0.33 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 310.00 | 1.88 | 2.36 | 2.12 | 2.00 | +0.64 | +47.06% | 0.01 | 282 | 1,583 | 0.30 | -0.26 | 0.02 | -0.35 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 312.50 | 2.61 | 3.10 | 2.86 | 2.70 | +0.93 | +52.55% | 0.01 | 119 | 35 | 0.29 | -0.33 | 0.03 | -0.36 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 315.00 | 3.35 | 4.00 | 3.68 | 3.63 | +1.25 | +52.53% | 0.01 | 293 | 2,746 | 0.29 | -0.40 | 0.03 | -0.37 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 317.50 | 4.70 | 5.30 | 5.00 | 4.71 | +1.61 | +51.94% | 0.02 | 130 | 43 | 0.30 | -0.48 | 0.03 | -0.38 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 320.00 | 6.05 | 6.60 | 6.33 | 5.91 | +2.01 | +51.54% | 0.02 | 136 | 3,607 | 0.29 | -0.56 | 0.03 | -0.37 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 322.50 | 7.25 | 8.65 | 7.95 | 7.22 | +2.07 | +40.20% | 0.02 | 44 | 54 | 0.30 | -0.64 | 0.03 | -0.35 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 325.00 | 9.00 | 10.15 | 9.58 | 8.74 | +2.74 | +45.67% | 0.03 | 48 | 1,662 | 0.29 | -0.71 | 0.03 | -0.33 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 327.50 | 10.70 | 12.10 | 11.40 | 8.45 | +1.50 | +21.59% | 0.03 | 2 | 41 | 0.29 | -0.76 | 0.02 | -0.30 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 330.00 | 12.30 | 14.15 | 13.23 | 13.04 | +3.94 | +43.30% | 0.04 | 38 | 723 | 0.26 | -0.81 | 0.02 | -0.27 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 332.50 | 13.70 | 16.45 | 15.08 | 12.30 | +1.18 | +10.62% | 0.05 | 3 | 21 | 0.39 | -0.85 | 0.02 | -0.24 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 335.00 | 16.45 | 18.75 | 17.60 | 16.03 | +2.66 | +19.90% | 0.05 | 16 | 468 | 0.40 | -0.88 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 337.50 | 18.30 | 21.10 | 19.70 | 13.55 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.43 | -0.91 | 0.01 | -0.17 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 340.00 | 21.20 | 23.50 | 22.35 | 20.10 | +2.33 | +13.12% | 0.07 | 28 | 852 | 0.43 | -0.93 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 342.50 | 23.60 | 25.80 | 24.70 | 19.00 | 0.00 | 0.00% | 0.07 | 0 | 123 | 0.47 | -0.95 | 0.01 | -0.11 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 345.00 | 25.60 | 28.45 | 27.03 | 23.57 | +1.62 | +7.38% | 0.08 | 21 | 699 | 0.49 | -0.97 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 347.50 | 28.05 | 31.10 | 29.58 | 27.38 | +2.03 | +8.01% | 0.09 | 16 | 34 | 0.55 | -0.98 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 350.00 | 30.55 | 33.95 | 32.25 | 32.00 | +5.66 | +21.49% | 0.09 | 22 | 496 | 0.56 | -0.98 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 352.50 | 33.00 | 35.90 | 34.45 | 32.22 | +1.99 | +6.59% | 0.10 | 1 | 2 | 0.57 | -0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 355.00 | 36.00 | 38.80 | 37.40 | 30.81 | 0.00 | 0.00% | 0.11 | 0 | 197 | 0.60 | -0.99 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 357.50 | 38.00 | 40.90 | 39.45 | 12.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 4/21/2026 | 5/8/2026 3:59:58 PM EST |
| 360.00 | 40.95 | 43.60 | 42.28 | 41.85 | +5.15 | +14.04% | 0.12 | 76 | 632 | 0.72 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 362.50 | 43.00 | 46.40 | 44.70 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 365.00 | 45.95 | 48.90 | 47.43 | 41.70 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.70 | -1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 367.50 | 48.00 | 51.60 | 49.80 | % | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 370.00 | 50.95 | 53.40 | 52.18 | 51.90 | +5.30 | +11.38% | 0.14 | 48 | 175 | 0.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 372.50 | 53.00 | 56.40 | 54.70 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 375.00 | 55.50 | 58.55 | 57.03 | 56.85 | +5.20 | +10.07% | 0.15 | 20 | 42 | 0.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 380.00 | 60.95 | 63.85 | 62.40 | 56.60 | 0.00 | 0.00% | 0.16 | 0 | 340 | 0.85 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 385.00 | 65.50 | 68.90 | 67.20 | 61.45 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.90 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 390.00 | 70.50 | 73.60 | 72.05 | 66.60 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.96 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 395.00 | 75.50 | 78.90 | 77.20 | 76.80 | +5.25 | +7.34% | 0.20 | 48 | 21 | 0.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 400.00 | 80.90 | 83.50 | 82.20 | 60.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:58 PM EST |
| 405.00 | 85.50 | 88.40 | 86.95 | 55.71 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:58 PM EST |
| 410.00 | 90.60 | 93.90 | 92.25 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 415.00 | 95.60 | 98.90 | 97.25 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 420.00 | 100.50 | 103.50 | 102.00 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 425.00 | 105.50 | 108.90 | 107.20 | 94.52 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 3:59:58 PM EST |
| 430.00 | 110.50 | 114.10 | 112.30 | 97.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 3:59:58 PM EST |
| 435.00 | 115.50 | 118.90 | 117.20 | % | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 440.00 | 120.50 | 123.70 | 122.10 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 445.00 | 125.55 | 128.70 | 127.13 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 450.00 | 130.60 | 133.75 | 132.18 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 455.00 | 135.50 | 138.75 | 137.13 | % | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 460.00 | 140.50 | 143.70 | 142.10 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 465.00 | 145.50 | 148.75 | 147.13 | % | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 470.00 | 150.50 | 154.05 | 152.28 | % | 0.32 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 475.00 | 155.55 | 159.05 | 157.30 | % | 0.33 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 480.00 | 160.50 | 163.75 | 162.13 | 151.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:58 PM EST |
| 485.00 | 165.50 | 168.75 | 167.13 | % | 0.34 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 490.00 | 170.50 | 174.00 | 172.25 | % | 0.35 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 495.00 | 175.50 | 178.60 | 177.05 | % | 0.36 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 500.00 | 180.50 | 184.05 | 182.28 | % | 0.36 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 505.00 | 185.55 | 188.60 | 187.08 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 510.00 | 190.50 | 194.00 | 192.25 | % | 0.38 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 515.00 | 195.50 | 198.90 | 197.20 | 188.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 520.00 | 200.55 | 203.70 | 202.13 | % | 0.39 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 540.00 | 220.50 | 224.20 | 222.35 | % | 0.41 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 560.00 | 240.50 | 244.10 | 242.30 | 241.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:58 PM EST |