Options Chain for JPMORGAN CHASE & CO COM (JPM) - $306.27 as of 5/8/2026 12:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 155.20 | 157.95 | 156.58 | % | 1.08 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 150.00 | 150.20 | 152.95 | 151.58 | 163.00 | 0.00 | 0.00% | 1.01 | 0 | 3 | 2.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:06 PM EST |
| 155.00 | 145.25 | 148.00 | 146.63 | % | 0.95 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 160.00 | 140.10 | 143.70 | 141.90 | 133.55 | 0.00 | 0.00% | 0.89 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:06 PM EST |
| 165.00 | 135.00 | 139.05 | 137.03 | 129.17 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:06 PM EST |
| 170.00 | 130.15 | 134.05 | 132.10 | % | 0.78 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 175.00 | 125.15 | 129.10 | 127.13 | 119.77 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:06 PM EST |
| 180.00 | 120.00 | 124.10 | 122.05 | 114.83 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:06 PM EST |
| 185.00 | 115.15 | 119.10 | 117.13 | % | 0.63 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 190.00 | 110.20 | 113.00 | 111.60 | 104.15 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:06 PM EST |
| 195.00 | 105.20 | 108.00 | 106.60 | 101.55 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 4:00:06 PM EST |
| 200.00 | 100.25 | 103.00 | 101.63 | 96.05 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 4:00:06 PM EST |
| 205.00 | 95.05 | 98.95 | 97.00 | % | 0.47 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 210.00 | 90.25 | 93.00 | 91.63 | 99.39 | 0.00 | 0.00% | 0.44 | 0 | 12 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 215.00 | 85.25 | 88.00 | 86.63 | % | 0.40 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 220.00 | 80.20 | 83.05 | 81.63 | 82.76 | -16.06 | -16.26% | 0.37 | 2 | 18 | 1.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 225.00 | 75.25 | 78.05 | 76.65 | % | 0.34 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 230.00 | 70.30 | 73.05 | 71.68 | 85.88 | 0.00 | 0.00% | 0.31 | 0 | 26 | 1.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 235.00 | 65.25 | 68.05 | 66.65 | 78.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:06 PM EST |
| 240.00 | 60.55 | 63.05 | 61.80 | 68.00 | 0.00 | 0.00% | 0.26 | 0 | 103 | 1.12 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:06 PM EST |
| 245.00 | 55.25 | 58.05 | 56.65 | 62.60 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.04 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:06 PM EST |
| 250.00 | 50.25 | 53.05 | 51.65 | 58.92 | +1.72 | +3.01% | 0.21 | 8 | 52 | 0.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 255.00 | 45.50 | 48.05 | 46.78 | 53.53 | 0.00 | 0.00% | 0.18 | 0 | 34 | 0.88 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:06 PM EST |
| 260.00 | 41.05 | 43.10 | 42.08 | 54.25 | 0.00 | 0.00% | 0.16 | 0 | 309 | 0.81 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 265.00 | 35.40 | 38.80 | 37.10 | 45.23 | 0.00 | 0.00% | 0.14 | 0 | 55 | 0.82 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 270.00 | 30.60 | 33.35 | 31.98 | 32.50 | -12.00 | -26.97% | 0.12 | 10 | 81 | 0.66 | 0.98 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 275.00 | 25.45 | 28.25 | 26.85 | 37.50 | 0.00 | 0.00% | 0.10 | 0 | 96 | 0.59 | 0.97 | 0.00 | -0.10 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 280.00 | 21.20 | 23.00 | 22.10 | 21.35 | -7.45 | -25.87% | 0.08 | 10 | 647 | 0.48 | 0.95 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 282.50 | 18.90 | 21.05 | 19.98 | 19.55 | -13.72 | -41.24% | 0.07 | 56 | 1 | 0.49 | 0.93 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 285.00 | 16.60 | 18.65 | 17.63 | 17.24 | -5.26 | -23.38% | 0.06 | 392 | 317 | 0.46 | 0.91 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 287.50 | 14.65 | 16.35 | 15.50 | 15.25 | % | 0.05 | 7 | 0 | 0.30 | 0.88 | 0.02 | -0.21 | 5/8/2026 | 5/8/2026 4:00:06 PM EST | |
| 290.00 | 12.05 | 13.60 | 12.83 | 13.07 | -4.62 | -26.12% | 0.04 | 37 | 2,199 | 0.25 | 0.85 | 0.02 | -0.23 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 292.50 | 10.00 | 12.00 | 11.00 | 10.85 | -4.75 | -30.45% | 0.04 | 7 | 34 | 0.28 | 0.81 | 0.02 | -0.25 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 295.00 | 7.85 | 9.55 | 8.70 | 8.71 | -4.49 | -34.02% | 0.03 | 25 | 1,045 | 0.24 | 0.75 | 0.03 | -0.28 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 297.50 | 6.40 | 7.55 | 6.98 | 7.37 | -10.33 | -58.37% | 0.02 | 15 | 24 | 0.25 | 0.68 | 0.03 | -0.29 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 300.00 | 5.25 | 5.85 | 5.55 | 5.44 | -3.31 | -37.83% | 0.02 | 468 | 3,352 | 0.26 | 0.59 | 0.04 | -0.30 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 302.50 | 3.85 | 4.25 | 4.05 | 3.94 | -3.29 | -45.51% | 0.01 | 815 | 47 | 0.25 | 0.49 | 0.04 | -0.30 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 305.00 | 2.83 | 3.05 | 2.94 | 3.05 | -2.65 | -46.50% | 0.01 | 1,967 | 748 | 0.25 | 0.40 | 0.04 | -0.29 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 307.50 | 1.89 | 2.10 | 2.00 | 2.06 | -1.99 | -49.14% | 0.01 | 832 | 518 | 0.25 | 0.31 | 0.03 | -0.26 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 310.00 | 1.25 | 1.41 | 1.33 | 1.33 | -1.72 | -56.40% | 0.00 | 7,241 | 3,969 | 0.24 | 0.23 | 0.03 | -0.23 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 312.50 | 0.80 | 0.99 | 0.90 | 0.90 | -1.22 | -57.55% | 0.00 | 1,002 | 1,189 | 0.24 | 0.17 | 0.02 | -0.19 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 315.00 | 0.56 | 0.65 | 0.61 | 0.58 | -0.83 | -58.87% | 0.00 | 1,952 | 8,897 | 0.25 | 0.12 | 0.02 | -0.15 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 317.50 | 0.31 | 0.50 | 0.41 | 0.39 | -0.65 | -62.50% | 0.00 | 162 | 1,275 | 0.25 | 0.09 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 320.00 | 0.25 | 0.32 | 0.29 | 0.28 | -0.33 | -54.10% | 0.00 | 1,877 | 5,591 | 0.26 | 0.06 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 322.50 | 0.17 | 0.27 | 0.22 | 0.22 | -0.20 | -47.62% | 0.00 | 385 | 1,107 | 0.28 | 0.04 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 325.00 | 0.11 | 0.25 | 0.18 | 0.14 | -0.16 | -53.34% | 0.00 | 929 | 4,417 | 0.29 | 0.03 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 327.50 | 0.08 | 0.21 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 185 | 335 | 0.30 | 0.02 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 330.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.03 | -23.08% | 0.00 | 1,606 | 4,489 | 0.27 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 332.50 | 0.05 | 0.47 | 0.26 | 0.08 | -0.02 | -20.00% | 0.00 | 33 | 342 | 0.38 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 335.00 | 0.04 | 0.50 | 0.27 | 0.27 | +0.18 | +200.00% | 0.00 | 36 | 1,971 | 0.40 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 337.50 | 0.05 | 0.09 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 84 | 340 | 0.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 340.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 60 | 4,152 | 0.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 345.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 2,511 | 0.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 0.06 | 0.03 | 0.07 | +0.06 | +600.00% | 0.00 | 2 | 1,329 | 0.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 355.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 360.00 | 0.02 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 16 | 938 | 0.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 365.00 | 0.00 | 0.68 | 0.34 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 927 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 375.00 | 0.00 | 0.96 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 2.14 | 1.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:06 PM EST |
| 385.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 390.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.84 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:06 PM EST |
| 395.00 | 0.00 | 2.14 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:06 PM EST |
| 405.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 1.51 | 0.76 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 425.00 | 0.01 | 0.05 | 0.03 | 0.09 | -0.10 | -52.64% | 0.00 | 2 | 230 | 0.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 450.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 263 | 2.25 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 94 | 1.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.04 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.51 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.33 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.08 | 0.04 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.33 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 133 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 444 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 1.28 | 0.64 | 0.09 | -0.16 | -64.00% | 0.00 | 11 | 201 | 1.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 1.64 | 0.82 | 0.20 | +0.01 | +5.27% | 0.00 | 26 | 809 | 1.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 0.07 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 34 | 603 | 0.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.16 | +0.03 | +23.08% | 0.00 | 17 | 621 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.32 | 0.16 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 1,246 | 0.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 1.36 | 0.68 | 0.16 | -0.01 | -5.89% | 0.00 | 33 | 767 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 30 | 9,624 | 0.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 255.00 | 0.01 | 0.10 | 0.06 | 0.13 | -0.06 | -31.58% | 0.00 | 9 | 1,616 | 0.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.26 | 0.13 | 0.14 | +0.11 | +366.67% | 0.00 | 35 | 2,243 | 0.57 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 265.00 | 0.00 | 0.44 | 0.22 | 0.10 | +0.07 | +233.34% | 0.00 | 109 | 1,273 | 0.56 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 270.00 | 0.09 | 0.12 | 0.11 | 0.11 | +0.06 | +120.00% | 0.00 | 141 | 2,476 | 0.39 | -0.01 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 275.00 | 0.12 | 0.33 | 0.23 | 0.23 | +0.17 | +283.34% | 0.00 | 481 | 1,403 | 0.38 | -0.03 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 280.00 | 0.30 | 0.39 | 0.35 | 0.30 | +0.17 | +130.77% | 0.00 | 335 | 4,280 | 0.35 | -0.05 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 282.50 | 0.38 | 0.50 | 0.44 | 0.42 | +0.23 | +121.06% | 0.00 | 290 | 26 | 0.33 | -0.07 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 285.00 | 0.45 | 0.60 | 0.53 | 0.52 | +0.27 | +108.00% | 0.00 | 844 | 1,673 | 0.31 | -0.09 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 287.50 | 0.68 | 0.79 | 0.74 | 0.68 | +0.32 | +88.89% | 0.00 | 142 | 16 | 0.30 | -0.12 | 0.02 | -0.21 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 290.00 | 0.97 | 1.09 | 1.03 | 1.01 | +0.46 | +83.64% | 0.00 | 4,840 | 3,331 | 0.29 | -0.15 | 0.02 | -0.23 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 292.50 | 1.22 | 1.54 | 1.38 | 1.35 | +0.62 | +84.94% | 0.00 | 820 | 1,018 | 0.28 | -0.19 | 0.02 | -0.25 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 295.00 | 1.72 | 1.93 | 1.83 | 1.86 | +0.83 | +80.59% | 0.01 | 4,533 | 1,264 | 0.27 | -0.25 | 0.03 | -0.28 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 297.50 | 2.30 | 2.56 | 2.43 | 2.53 | +1.11 | +78.17% | 0.01 | 559 | 1,102 | 0.26 | -0.32 | 0.03 | -0.29 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 300.00 | 2.98 | 3.35 | 3.17 | 3.36 | +1.38 | +69.70% | 0.01 | 2,325 | 4,585 | 0.25 | -0.41 | 0.04 | -0.30 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 302.50 | 4.15 | 4.50 | 4.33 | 4.44 | +1.71 | +62.64% | 0.01 | 365 | 1,013 | 0.25 | -0.51 | 0.04 | -0.30 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 305.00 | 5.35 | 5.90 | 5.63 | 5.88 | +2.19 | +59.35% | 0.02 | 733 | 1,316 | 0.24 | -0.60 | 0.04 | -0.29 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 307.50 | 6.85 | 7.55 | 7.20 | 7.50 | +2.60 | +53.07% | 0.02 | 142 | 409 | 0.23 | -0.69 | 0.03 | -0.26 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 310.00 | 8.65 | 10.30 | 9.48 | 9.22 | +2.87 | +45.20% | 0.03 | 174 | 1,554 | 0.22 | -0.77 | 0.03 | -0.23 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 312.50 | 10.10 | 11.90 | 11.00 | 11.72 | +4.23 | +56.48% | 0.04 | 81 | 518 | 0.22 | -0.83 | 0.02 | -0.19 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 315.00 | 12.90 | 14.10 | 13.50 | 13.70 | +4.62 | +50.89% | 0.04 | 17 | 765 | 0.32 | -0.88 | 0.02 | -0.15 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 317.50 | 14.90 | 17.15 | 16.03 | 14.29 | +5.09 | +55.33% | 0.05 | 10 | 113 | 0.40 | -0.91 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 320.00 | 17.30 | 19.45 | 18.38 | 19.24 | +6.49 | +50.91% | 0.06 | 48 | 348 | 0.39 | -0.94 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 322.50 | 19.05 | 22.30 | 20.68 | 10.90 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.45 | -0.96 | 0.01 | -0.07 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 325.00 | 22.20 | 24.75 | 23.48 | 12.95 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.49 | -0.97 | 0.01 | -0.05 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 327.50 | 23.95 | 27.20 | 25.58 | % | 0.08 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.03 | 5/8/2026 4:00:06 PM EST | |||
| 330.00 | 26.75 | 29.75 | 28.25 | 27.35 | +6.15 | +29.01% | 0.09 | 2 | 72 | 0.56 | -0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 332.50 | 28.60 | 32.60 | 30.60 | 17.55 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/20/2026 | 5/8/2026 4:00:06 PM EST |
| 335.00 | 31.55 | 34.80 | 33.18 | 28.34 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 4/8/2026 | 5/8/2026 4:00:06 PM EST |
| 337.50 | 34.60 | 37.20 | 35.90 | % | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 340.00 | 37.15 | 39.65 | 38.40 | 34.45 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.67 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 345.00 | 42.15 | 44.65 | 43.40 | 39.45 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.73 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 350.00 | 47.15 | 49.65 | 48.40 | 40.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 355.00 | 52.15 | 54.65 | 53.40 | 42.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:06 PM EST |
| 360.00 | 57.15 | 59.65 | 58.40 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 365.00 | 62.15 | 64.65 | 63.40 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 370.00 | 66.00 | 70.05 | 68.03 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 375.00 | 71.05 | 75.10 | 73.08 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 380.00 | 76.00 | 80.05 | 78.03 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 385.00 | 81.00 | 85.05 | 83.03 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 390.00 | 86.05 | 90.10 | 88.08 | 82.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:06 PM EST |
| 395.00 | 91.05 | 95.10 | 93.08 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 400.00 | 96.05 | 100.20 | 98.13 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 405.00 | 101.05 | 105.05 | 103.05 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 410.00 | 106.05 | 110.05 | 108.05 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 415.00 | 111.05 | 115.05 | 113.05 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 420.00 | 116.90 | 119.65 | 118.28 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 425.00 | 122.15 | 124.55 | 123.35 | % | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 430.00 | 127.15 | 129.45 | 128.30 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 435.00 | 131.05 | 135.05 | 133.05 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 440.00 | 136.10 | 140.05 | 138.08 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 445.00 | 141.05 | 145.00 | 143.03 | % | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 450.00 | 146.00 | 150.10 | 148.05 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST |