Options Chain for JPMORGAN CHASE & CO COM (JPM) - $314.90 as of 5/7/2026 11:14:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 163.00 | 165.80 | 164.40 | % | 1.13 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 150.00 | 158.05 | 160.80 | 159.43 | 163.00 | 0.00 | 0.00% | 1.06 | 0 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:58:59 AM EST |
| 155.00 | 153.05 | 155.80 | 154.43 | % | 1.00 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 160.00 | 148.05 | 150.80 | 149.43 | 133.55 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 9:58:59 AM EST |
| 165.00 | 143.05 | 145.95 | 144.50 | 129.17 | 0.00 | 0.00% | 0.88 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 9:58:59 AM EST |
| 170.00 | 138.05 | 140.80 | 139.43 | % | 0.82 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 175.00 | 133.05 | 135.85 | 134.45 | 119.77 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 9:58:59 AM EST |
| 180.00 | 128.05 | 130.80 | 129.43 | 114.83 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 9:58:59 AM EST |
| 185.00 | 123.05 | 125.85 | 124.45 | % | 0.67 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 190.00 | 118.05 | 120.85 | 119.45 | 104.15 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 9:58:59 AM EST |
| 195.00 | 113.10 | 115.85 | 114.48 | 101.55 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/7/2026 9:58:59 AM EST |
| 200.00 | 108.10 | 110.85 | 109.48 | 96.05 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/7/2026 9:58:59 AM EST |
| 205.00 | 103.10 | 105.85 | 104.48 | % | 0.51 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 210.00 | 98.10 | 100.85 | 99.48 | 99.39 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:59 AM EST |
| 215.00 | 93.10 | 96.05 | 94.58 | % | 0.44 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 220.00 | 88.10 | 90.90 | 89.50 | 98.82 | 0.00 | 0.00% | 0.41 | 0 | 18 | 1.55 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 9:58:59 AM EST |
| 225.00 | 83.10 | 86.00 | 84.55 | % | 0.38 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 230.00 | 78.10 | 80.85 | 79.48 | 85.88 | 0.00 | 0.00% | 0.35 | 0 | 26 | 1.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 235.00 | 73.10 | 76.20 | 74.65 | 78.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/7/2026 9:58:59 AM EST |
| 240.00 | 68.15 | 70.95 | 69.55 | 68.00 | 0.00 | 0.00% | 0.29 | 0 | 103 | 1.23 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/7/2026 9:58:59 AM EST |
| 245.00 | 63.15 | 65.95 | 64.55 | 62.60 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.15 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:59 AM EST |
| 250.00 | 58.15 | 60.95 | 59.55 | 61.02 | 0.00 | 0.00% | 0.24 | 0 | 53 | 1.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:58:59 AM EST |
| 255.00 | 53.70 | 55.95 | 54.83 | 53.53 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.99 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:58:59 AM EST |
| 260.00 | 48.15 | 50.95 | 49.55 | 54.25 | 0.00 | 0.00% | 0.19 | 0 | 309 | 0.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 265.00 | 43.15 | 45.95 | 44.55 | 45.23 | 0.00 | 0.00% | 0.17 | 0 | 55 | 0.76 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:59 AM EST |
| 270.00 | 38.20 | 40.95 | 39.58 | 44.50 | 0.00 | 0.00% | 0.15 | 0 | 81 | 0.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:58:59 AM EST |
| 275.00 | 33.20 | 36.00 | 34.60 | 37.50 | 0.00 | 0.00% | 0.13 | 0 | 96 | 0.00 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 280.00 | 28.25 | 31.05 | 29.65 | 28.80 | 0.00 | 0.00% | 0.11 | 0 | 647 | 0.64 | 0.99 | 0.00 | -0.03 | 5/4/2026 | 5/7/2026 9:58:59 AM EST |
| 282.50 | 25.80 | 28.60 | 27.20 | 33.27 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.03 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 285.00 | 23.35 | 26.15 | 24.75 | 30.79 | 0.00 | 0.00% | 0.09 | 0 | 317 | 0.56 | 0.98 | 0.00 | -0.09 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 287.50 | 20.95 | 24.30 | 22.63 | % | 0.08 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.11 | 5/7/2026 9:58:59 AM EST | |||
| 290.00 | 19.00 | 20.85 | 19.93 | 21.50 | -2.78 | -11.45% | 0.07 | 1 | 2,216 | 0.47 | 0.95 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 292.50 | 16.65 | 19.35 | 18.00 | 18.04 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.47 | 0.93 | 0.01 | -0.19 | 5/5/2026 | 5/7/2026 9:58:59 AM EST |
| 295.00 | 14.40 | 16.30 | 15.35 | 17.25 | -4.38 | -20.25% | 0.05 | 21 | 1,026 | 0.44 | 0.91 | 0.01 | -0.21 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 297.50 | 12.25 | 14.80 | 13.53 | 17.70 | +0.88 | +5.24% | 0.05 | 1 | 25 | 0.41 | 0.88 | 0.01 | -0.24 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 300.00 | 10.25 | 12.20 | 11.23 | 11.00 | -5.85 | -34.72% | 0.04 | 37 | 3,357 | 0.39 | 0.85 | 0.02 | -0.26 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 302.50 | 9.30 | 10.05 | 9.68 | 13.90 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.27 | 0.80 | 0.02 | -0.29 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 305.00 | 6.80 | 8.35 | 7.58 | 7.10 | -4.55 | -39.06% | 0.02 | 9 | 725 | 0.27 | 0.74 | 0.03 | -0.31 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 307.50 | 5.65 | 6.60 | 6.13 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 435 | 0.26 | 0.67 | 0.03 | -0.33 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 310.00 | 4.50 | 4.90 | 4.70 | 4.65 | -3.60 | -43.64% | 0.02 | 337 | 3,631 | 0.25 | 0.60 | 0.03 | -0.34 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 312.50 | 3.15 | 3.70 | 3.43 | 3.28 | -3.22 | -49.54% | 0.01 | 167 | 547 | 0.24 | 0.51 | 0.03 | -0.33 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 315.00 | 2.25 | 2.66 | 2.46 | 2.51 | -2.57 | -50.60% | 0.01 | 120 | 5,079 | 0.24 | 0.43 | 0.03 | -0.32 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 317.50 | 1.41 | 1.85 | 1.63 | 1.85 | -1.85 | -50.00% | 0.01 | 145 | 701 | 0.24 | 0.34 | 0.03 | -0.29 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 320.00 | 1.12 | 1.23 | 1.18 | 1.11 | -1.55 | -58.28% | 0.00 | 282 | 5,713 | 0.23 | 0.26 | 0.03 | -0.25 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 322.50 | 0.65 | 0.88 | 0.77 | 0.74 | -1.29 | -63.55% | 0.00 | 481 | 1,094 | 0.24 | 0.19 | 0.03 | -0.20 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 325.00 | 0.46 | 0.56 | 0.51 | 0.38 | -0.92 | -70.77% | 0.00 | 297 | 4,200 | 0.23 | 0.14 | 0.02 | -0.16 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 327.50 | 0.12 | 0.97 | 0.55 | 0.30 | -0.62 | -67.40% | 0.00 | 9 | 330 | 0.24 | 0.09 | 0.02 | -0.13 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 330.00 | 0.16 | 0.40 | 0.28 | 0.22 | -0.46 | -67.65% | 0.00 | 67 | 4,484 | 0.24 | 0.07 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 332.50 | 0.06 | 0.49 | 0.28 | 0.14 | -0.26 | -65.00% | 0.00 | 25 | 354 | 0.25 | 0.05 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 335.00 | 0.02 | 0.29 | 0.16 | 0.08 | -0.19 | -70.37% | 0.00 | 14 | 1,968 | 0.31 | 0.03 | 0.01 | -0.05 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 337.50 | 0.00 | 0.71 | 0.36 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.29 | 0.02 | 0.00 | -0.04 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 340.00 | 0.03 | 0.20 | 0.12 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 4,153 | 0.30 | 0.01 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 345.00 | 0.05 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,506 | 0.30 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 350.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,357 | 0.31 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 355.00 | 0.00 | 0.13 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.40 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:59 AM EST |
| 360.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 60 | 917 | 0.43 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 365.00 | 0.00 | 0.61 | 0.31 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 370.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 927 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:59 AM EST |
| 375.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:58:59 AM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:58:59 AM EST |
| 385.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 390.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/7/2026 9:58:59 AM EST |
| 395.00 | 0.00 | 2.14 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:59 AM EST |
| 400.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 9:58:59 AM EST |
| 405.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:59 AM EST |
| 410.00 | 0.00 | 0.93 | 0.47 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 415.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/7/2026 9:58:59 AM EST |
| 420.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.15 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:59 AM EST |
| 425.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.19 | -95.00% | 0.00 | 102 | 128 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 33 | 1.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 435.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.44 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:59 AM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.37 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:59 AM EST |
| 450.00 | 0.00 | 0.11 | 0.06 | 0.11 | +0.10 | +1,000.00% | 0.00 | 1 | 33 | 0.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 263 | 2.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:58:59 AM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.26 | -0.01 | -3.71% | 0.01 | 1 | 13 | 2.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 160.00 | 0.00 | 0.04 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:58:59 AM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:58:59 AM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.23 | +0.01 | +4.55% | 0.01 | 1 | 45 | 1.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.47 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/7/2026 9:58:59 AM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.23 | -0.04 | -14.82% | 0.01 | 1 | 72 | 1.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.23 | +0.20 | +666.67% | 0.01 | 1 | 61 | 2.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:58:59 AM EST |
| 205.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 34 | 1.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 444 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:58:59 AM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:58:59 AM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 798 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:59 AM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 9:58:59 AM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 621 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:59 AM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,244 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 245.00 | 0.00 | 0.89 | 0.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 767 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,624 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 255.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,601 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 260.00 | 0.00 | 0.46 | 0.23 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 2,253 | 0.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 265.00 | 0.00 | 0.18 | 0.09 | 0.09 | +0.06 | +200.00% | 0.00 | 2 | 1,241 | 0.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 270.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 19 | 2,469 | 0.42 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 275.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.10 | +333.34% | 0.00 | 39 | 1,389 | 0.36 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 280.00 | 0.06 | 0.30 | 0.18 | 0.17 | +0.13 | +325.00% | 0.00 | 16 | 4,252 | 0.36 | -0.01 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 282.50 | 0.00 | 1.42 | 0.71 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 285.00 | 0.12 | 0.37 | 0.25 | 0.25 | +0.16 | +177.78% | 0.00 | 58 | 1,585 | 0.31 | -0.02 | 0.00 | -0.09 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 287.50 | 0.17 | 1.03 | 0.60 | 0.46 | +0.20 | +76.93% | 0.00 | 1 | 7 | 0.46 | -0.02 | 0.00 | -0.11 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 290.00 | 0.24 | 0.60 | 0.42 | 0.42 | +0.20 | +90.91% | 0.00 | 11 | 3,290 | 0.30 | -0.05 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 292.50 | 0.37 | 0.70 | 0.54 | 0.52 | +0.24 | +85.72% | 0.00 | 9 | 834 | 0.29 | -0.07 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 295.00 | 0.65 | 0.85 | 0.75 | 0.74 | +0.39 | +111.43% | 0.00 | 67 | 1,177 | 0.28 | -0.09 | 0.01 | -0.21 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 297.50 | 0.93 | 1.22 | 1.08 | 1.20 | +0.65 | +118.19% | 0.00 | 66 | 760 | 0.27 | -0.12 | 0.01 | -0.24 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 300.00 | 1.30 | 1.65 | 1.48 | 1.35 | +0.60 | +80.00% | 0.00 | 184 | 3,384 | 0.27 | -0.15 | 0.02 | -0.26 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 302.50 | 1.77 | 2.20 | 1.99 | 1.55 | +0.50 | +47.62% | 0.01 | 151 | 655 | 0.26 | -0.20 | 0.02 | -0.29 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 305.00 | 2.33 | 2.87 | 2.60 | 2.98 | +1.63 | +120.75% | 0.01 | 50 | 1,143 | 0.25 | -0.26 | 0.03 | -0.31 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 307.50 | 3.25 | 4.05 | 3.65 | 3.69 | +1.85 | +100.55% | 0.01 | 310 | 477 | 0.25 | -0.33 | 0.03 | -0.33 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 310.00 | 3.75 | 5.20 | 4.48 | 4.90 | +2.54 | +107.63% | 0.01 | 17 | 1,582 | 0.24 | -0.40 | 0.03 | -0.34 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 312.50 | 5.30 | 6.65 | 5.98 | 6.35 | +3.10 | +95.39% | 0.02 | 52 | 494 | 0.24 | -0.49 | 0.03 | -0.33 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 315.00 | 7.00 | 8.40 | 7.70 | 7.85 | +3.68 | +88.25% | 0.02 | 78 | 749 | 0.25 | -0.57 | 0.03 | -0.32 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 317.50 | 8.70 | 9.60 | 9.15 | 9.74 | +4.35 | +80.71% | 0.03 | 12 | 114 | 0.25 | -0.66 | 0.03 | -0.29 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 320.00 | 10.40 | 11.65 | 11.03 | 10.49 | +3.28 | +45.50% | 0.03 | 12 | 356 | 0.21 | -0.74 | 0.03 | -0.25 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 322.50 | 12.75 | 14.80 | 13.78 | 10.90 | +1.79 | +19.65% | 0.04 | 5 | 10 | 0.32 | -0.81 | 0.03 | -0.20 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 325.00 | 14.80 | 17.10 | 15.95 | 12.95 | +2.02 | +18.49% | 0.05 | 10 | 63 | 0.30 | -0.86 | 0.02 | -0.16 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 327.50 | 17.30 | 19.50 | 18.40 | % | 0.06 | 0 | 0 | 0.34 | -0.91 | 0.02 | -0.13 | 5/7/2026 9:58:59 AM EST | |||
| 330.00 | 19.75 | 21.90 | 20.83 | 21.20 | 0.00 | 0.00% | 0.06 | 0 | 193 | 0.35 | -0.93 | 0.01 | -0.10 | 5/5/2026 | 5/7/2026 9:58:59 AM EST |
| 332.50 | 21.90 | 24.65 | 23.28 | 17.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.38 | -0.95 | 0.01 | -0.08 | 4/20/2026 | 5/7/2026 9:58:59 AM EST |
| 335.00 | 24.35 | 27.15 | 25.75 | 28.34 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.05 | 4/8/2026 | 5/7/2026 9:58:59 AM EST |
| 337.50 | 26.85 | 29.65 | 28.25 | % | 0.08 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.04 | 5/7/2026 9:58:59 AM EST | |||
| 340.00 | 29.35 | 32.15 | 30.75 | 32.41 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.49 | -0.99 | 0.00 | -0.03 | 5/4/2026 | 5/7/2026 9:58:59 AM EST |
| 345.00 | 34.35 | 37.15 | 35.75 | 32.70 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.57 | -0.99 | 0.00 | -0.02 | 5/1/2026 | 5/7/2026 9:58:59 AM EST |
| 350.00 | 39.35 | 41.60 | 40.48 | 37.68 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.63 | -1.00 | 0.00 | -0.01 | 5/1/2026 | 5/7/2026 9:58:59 AM EST |
| 355.00 | 44.35 | 47.15 | 45.75 | 42.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 9:58:59 AM EST |
| 360.00 | 49.35 | 52.00 | 50.68 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 365.00 | 54.35 | 57.15 | 55.75 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 370.00 | 58.80 | 62.15 | 60.48 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 375.00 | 64.30 | 67.15 | 65.73 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 380.00 | 68.85 | 71.60 | 70.23 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 385.00 | 74.30 | 76.65 | 75.48 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 390.00 | 79.30 | 82.15 | 80.73 | 82.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/7/2026 9:58:59 AM EST |
| 395.00 | 83.80 | 87.15 | 85.48 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 400.00 | 89.30 | 92.15 | 90.73 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 405.00 | 94.30 | 97.15 | 95.73 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 410.00 | 99.30 | 102.15 | 100.73 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 415.00 | 104.30 | 107.15 | 105.73 | % | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 420.00 | 109.30 | 112.15 | 110.73 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 425.00 | 114.30 | 117.15 | 115.73 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 430.00 | 119.30 | 122.15 | 120.73 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 435.00 | 124.30 | 127.15 | 125.73 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 440.00 | 129.30 | 131.65 | 130.48 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 445.00 | 134.30 | 137.00 | 135.65 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 450.00 | 139.30 | 142.15 | 140.73 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST |