Options Chain for BROADCOM INC COM (AVGO) - $416.79 as of 5/14/2026 10:16:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 131.50 | 134.55 | 133.03 | 110.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:03 PM EST |
| 310.00 | 121.20 | 124.55 | 122.88 | % | 0.40 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 320.00 | 111.20 | 114.60 | 112.90 | % | 0.35 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 330.00 | 101.25 | 104.60 | 102.93 | % | 0.31 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 5/13/2026 4:00:03 PM EST | |||
| 340.00 | 91.30 | 94.60 | 92.95 | 77.76 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.05 | 1.00 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 347.50 | 83.80 | 87.15 | 85.48 | % | 0.25 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.08 | 5/13/2026 4:00:03 PM EST | |||
| 350.00 | 81.35 | 84.65 | 83.00 | 61.00 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.93 | 0.99 | 0.00 | -0.11 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 352.50 | 78.85 | 82.20 | 80.53 | % | 0.23 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.11 | 5/13/2026 4:00:03 PM EST | |||
| 355.00 | 76.50 | 79.70 | 78.10 | 68.98 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.87 | 0.98 | 0.00 | -0.11 | 5/6/2026 | 5/13/2026 4:00:03 PM EST |
| 357.50 | 74.25 | 77.25 | 75.75 | 66.65 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.85 | 0.97 | 0.00 | -0.18 | 5/6/2026 | 5/13/2026 4:00:03 PM EST |
| 360.00 | 71.45 | 74.80 | 73.13 | 55.67 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.18 | 5/7/2026 | 5/13/2026 4:00:03 PM EST |
| 362.50 | 68.95 | 72.35 | 70.65 | % | 0.19 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.21 | 5/13/2026 4:00:03 PM EST | |||
| 365.00 | 66.50 | 69.90 | 68.20 | % | 0.19 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.25 | 5/13/2026 4:00:03 PM EST | |||
| 367.50 | 64.05 | 67.45 | 65.75 | 55.47 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.76 | 0.95 | 0.00 | -0.26 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 370.00 | 61.75 | 64.80 | 63.28 | 59.90 | +0.60 | +1.02% | 0.17 | 1 | 6 | 0.74 | 0.95 | 0.00 | -0.28 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 372.50 | 59.15 | 62.60 | 60.88 | % | 0.16 | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.30 | 5/13/2026 4:00:03 PM EST | |||
| 375.00 | 56.75 | 60.15 | 58.45 | % | 0.16 | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.34 | 5/13/2026 4:00:03 PM EST | |||
| 377.50 | 54.30 | 57.75 | 56.03 | 51.70 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.69 | 0.92 | 0.01 | -0.37 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 380.00 | 52.45 | 55.35 | 53.90 | 38.02 | 0.00 | 0.00% | 0.14 | 0 | 108 | 0.68 | 0.90 | 0.01 | -0.40 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 382.50 | 50.05 | 52.95 | 51.50 | 28.14 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.46 | 0.89 | 0.01 | -0.43 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 385.00 | 47.65 | 50.55 | 49.10 | 30.15 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.48 | 0.87 | 0.01 | -0.47 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 387.50 | 45.30 | 48.20 | 46.75 | 43.35 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.49 | 0.86 | 0.01 | -0.51 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 390.00 | 42.95 | 45.85 | 44.40 | 29.32 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.51 | 0.84 | 0.01 | -0.55 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 392.50 | 40.65 | 43.55 | 42.10 | % | 0.11 | 0 | 0 | 0.49 | 0.81 | 0.01 | -0.59 | 5/13/2026 4:00:03 PM EST | |||
| 395.00 | 38.35 | 41.30 | 39.83 | % | 0.10 | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.63 | 5/13/2026 4:00:03 PM EST | |||
| 397.50 | 36.10 | 39.05 | 37.58 | 22.07 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.50 | 0.76 | 0.01 | -0.67 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 400.00 | 33.85 | 36.80 | 35.33 | 23.00 | 0.00 | 0.00% | 0.09 | 0 | 105 | 0.48 | 0.74 | 0.01 | -0.71 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 402.50 | 31.95 | 34.65 | 33.30 | 32.50 | +12.61 | +63.40% | 0.08 | 1 | 6 | 0.49 | 0.71 | 0.01 | -0.74 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 405.00 | 29.85 | 32.55 | 31.20 | 29.30 | +10.07 | +52.37% | 0.08 | 2 | 24 | 0.48 | 0.67 | 0.01 | -0.77 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 407.50 | 27.65 | 30.45 | 29.05 | 29.66 | +11.85 | +66.54% | 0.07 | 1 | 59 | 0.50 | 0.64 | 0.01 | -0.80 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 410.00 | 25.40 | 28.45 | 26.93 | 25.70 | +10.77 | +72.14% | 0.07 | 29 | 83 | 0.50 | 0.61 | 0.01 | -0.82 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 412.50 | 23.80 | 26.00 | 24.90 | 20.45 | +6.64 | +48.09% | 0.06 | 7 | 20 | 0.49 | 0.58 | 0.01 | -0.83 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 415.00 | 21.90 | 24.60 | 23.25 | 22.85 | +10.53 | +85.48% | 0.06 | 3 | 46 | 0.49 | 0.54 | 0.01 | -0.84 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 417.50 | 20.05 | 22.80 | 21.43 | 11.45 | 0.00 | 0.00% | 0.05 | 0 | 138 | 0.51 | 0.51 | 0.01 | -0.84 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 420.00 | 18.15 | 20.00 | 19.08 | 19.18 | +9.65 | +101.26% | 0.05 | 25 | 212 | 0.49 | 0.47 | 0.01 | -0.84 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 422.50 | 16.35 | 19.55 | 17.95 | 9.01 | 0.00 | 0.00% | 0.04 | 0 | 139 | 0.50 | 0.44 | 0.01 | -0.83 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 425.00 | 14.65 | 17.95 | 16.30 | 14.40 | +6.90 | +92.00% | 0.04 | 3 | 183 | 0.49 | 0.41 | 0.01 | -0.81 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 427.50 | 13.65 | 16.25 | 14.95 | 15.20 | +8.41 | +123.86% | 0.03 | 8 | 118 | 0.51 | 0.37 | 0.01 | -0.79 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 430.00 | 11.75 | 14.50 | 13.13 | 13.05 | +6.84 | +110.15% | 0.03 | 14 | 112 | 0.50 | 0.34 | 0.01 | -0.77 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 432.50 | 10.95 | 12.80 | 11.88 | 12.35 | +6.55 | +112.94% | 0.03 | 189 | 168 | 0.48 | 0.31 | 0.01 | -0.74 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 435.00 | 9.20 | 12.30 | 10.75 | 10.80 | +5.80 | +116.00% | 0.02 | 20 | 51 | 0.50 | 0.28 | 0.01 | -0.71 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 437.50 | 9.20 | 10.60 | 9.90 | 8.38 | +4.88 | +139.43% | 0.02 | 1 | 4 | 0.51 | 0.25 | 0.01 | -0.67 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 440.00 | 7.50 | 9.45 | 8.48 | 8.40 | +4.77 | +131.41% | 0.02 | 22 | 72 | 0.50 | 0.23 | 0.01 | -0.63 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 442.50 | 6.60 | 8.60 | 7.60 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.51 | 0.21 | 0.01 | -0.59 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 445.00 | 5.05 | 7.65 | 6.35 | 6.70 | +4.46 | +199.11% | 0.01 | 9 | 43 | 0.51 | 0.18 | 0.01 | -0.55 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 447.50 | 4.00 | 6.85 | 5.43 | 5.29 | +3.29 | +164.50% | 0.01 | 4 | 9 | 0.51 | 0.16 | 0.01 | -0.51 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 450.00 | 4.20 | 5.45 | 4.83 | 5.00 | +2.86 | +133.65% | 0.01 | 24 | 87 | 0.50 | 0.14 | 0.01 | -0.48 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 452.50 | 2.64 | 4.90 | 3.77 | 4.24 | +2.66 | +168.36% | 0.01 | 5 | 6 | 0.49 | 0.13 | 0.01 | -0.44 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 455.00 | 1.97 | 4.50 | 3.24 | 3.80 | +2.56 | +206.46% | 0.01 | 1 | 29 | 0.51 | 0.11 | 0.01 | -0.40 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 457.50 | 1.54 | 3.90 | 2.72 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.51 | 0.10 | 0.01 | -0.37 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 460.00 | 2.04 | 3.25 | 2.65 | 1.95 | +0.81 | +71.06% | 0.01 | 3 | 592 | 0.51 | 0.09 | 0.01 | -0.34 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 462.50 | 1.61 | 2.80 | 2.21 | 2.36 | +1.46 | +162.23% | 0.00 | 20 | 53 | 0.51 | 0.08 | 0.00 | -0.30 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 465.00 | 0.45 | 2.50 | 1.48 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.51 | 0.07 | 0.00 | -0.28 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 467.50 | 1.13 | 2.31 | 1.72 | 1.34 | -1.21 | -47.46% | 0.00 | 5 | 3 | 0.51 | 0.06 | 0.00 | -0.25 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 470.00 | 0.87 | 1.89 | 1.38 | 1.56 | +0.97 | +164.41% | 0.00 | 5 | 35 | 0.52 | 0.05 | 0.00 | -0.22 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 472.50 | 0.10 | 1.65 | 0.88 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.04 | 0.00 | -0.19 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 475.00 | 0.50 | 1.43 | 0.97 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.57 | 0.04 | 0.00 | -0.17 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 477.50 | 0.02 | 1.44 | 0.73 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.57 | 0.03 | 0.00 | -0.16 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 480.00 | 0.50 | 1.21 | 0.86 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.54 | 0.03 | 0.00 | -0.14 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 482.50 | 0.13 | 1.13 | 0.63 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.02 | 0.00 | -0.11 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 485.00 | 0.01 | 1.03 | 0.52 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.70 | 0.02 | 0.00 | -0.09 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 487.50 | 0.01 | 0.83 | 0.42 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.02 | 0.00 | -0.08 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 490.00 | 0.01 | 0.84 | 0.43 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.65 | 0.01 | 0.00 | -0.07 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 492.50 | 0.01 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.66 | 0.01 | 0.00 | -0.06 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 0.74 | 0.37 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.76 | 0.01 | 0.00 | -0.04 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.75 | 0.00 | 0.00 | -0.02 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 0.52 | 0.26 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,209 | 0.84 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 530.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 550.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 560.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 570.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 580.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 590.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 600.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 610.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 620.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 630.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 640.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 650.00 | 0.00 | 1.96 | 0.98 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.99 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.98 | 0.49 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | -0.05 | 5/8/2026 | 5/13/2026 4:00:03 PM EST |
| 347.50 | 0.00 | 1.02 | 0.51 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.76 | -0.01 | 0.00 | -0.08 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.58 | 0.29 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | -0.01 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 352.50 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.65 | -0.01 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 0.62 | 0.31 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.79 | -0.02 | 0.00 | -0.11 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 357.50 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.57 | -0.03 | 0.00 | -0.18 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.67 | 0.34 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.59 | -0.03 | 0.00 | -0.18 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 362.50 | 0.02 | 0.74 | 0.38 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.58 | -0.04 | 0.00 | -0.21 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 365.00 | 0.01 | 0.80 | 0.41 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | -0.04 | 0.00 | -0.25 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 367.50 | 0.11 | 0.81 | 0.46 | 0.49 | -0.71 | -59.17% | 0.00 | 1 | 28 | 0.54 | -0.05 | 0.00 | -0.26 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 370.00 | 0.13 | 0.95 | 0.54 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.56 | -0.05 | 0.00 | -0.28 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 372.50 | 0.37 | 1.05 | 0.71 | 0.67 | -0.69 | -50.74% | 0.00 | 1 | 9 | 0.55 | -0.06 | 0.00 | -0.30 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 375.00 | 0.40 | 1.15 | 0.78 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.54 | -0.07 | 0.00 | -0.34 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 377.50 | 0.51 | 1.16 | 0.84 | 0.84 | -0.48 | -36.37% | 0.00 | 2 | 74 | 0.54 | -0.08 | 0.01 | -0.37 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 380.00 | 0.61 | 1.26 | 0.94 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.53 | -0.10 | 0.01 | -0.40 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 382.50 | 0.70 | 1.40 | 1.05 | 1.27 | -0.51 | -28.66% | 0.00 | 1 | 14 | 0.53 | -0.11 | 0.01 | -0.43 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 385.00 | 0.71 | 1.42 | 1.07 | 0.91 | -1.11 | -54.95% | 0.00 | 1 | 55 | 0.53 | -0.13 | 0.01 | -0.47 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 387.50 | 0.97 | 2.00 | 1.49 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | -0.14 | 0.01 | -0.51 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 390.00 | 0.97 | 2.09 | 1.53 | 1.50 | -1.19 | -44.24% | 0.00 | 2 | 71 | 0.51 | -0.16 | 0.01 | -0.55 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 392.50 | 1.29 | 3.15 | 2.22 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.53 | -0.19 | 0.01 | -0.59 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 395.00 | 1.40 | 2.98 | 2.19 | 2.09 | -2.06 | -49.64% | 0.01 | 1 | 79 | 0.52 | -0.21 | 0.01 | -0.63 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 397.50 | 1.68 | 2.77 | 2.23 | 2.50 | -1.50 | -37.50% | 0.01 | 1 | 44 | 0.50 | -0.24 | 0.01 | -0.67 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 400.00 | 2.03 | 3.30 | 2.67 | 2.62 | -2.18 | -45.42% | 0.01 | 1 | 123 | 0.52 | -0.26 | 0.01 | -0.71 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 402.50 | 2.38 | 4.00 | 3.19 | 3.20 | -3.25 | -50.39% | 0.01 | 1 | 47 | 0.50 | -0.29 | 0.01 | -0.74 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 405.00 | 2.65 | 3.75 | 3.20 | 3.00 | -3.15 | -51.22% | 0.01 | 2 | 309 | 0.52 | -0.33 | 0.01 | -0.77 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 407.50 | 2.96 | 4.70 | 3.83 | 4.05 | -4.19 | -50.85% | 0.01 | 1 | 188 | 0.50 | -0.36 | 0.01 | -0.80 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 410.00 | 3.15 | 4.75 | 3.95 | 4.12 | -4.18 | -50.37% | 0.01 | 3 | 589 | 0.50 | -0.39 | 0.01 | -0.82 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 412.50 | 3.90 | 5.30 | 4.60 | 5.00 | -5.46 | -52.20% | 0.01 | 1 | 212 | 0.50 | -0.42 | 0.01 | -0.83 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 415.00 | 4.55 | 5.95 | 5.25 | 5.66 | -5.01 | -46.96% | 0.01 | 40 | 324 | 0.49 | -0.46 | 0.01 | -0.84 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 417.50 | 4.90 | 6.85 | 5.88 | 11.01 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.50 | -0.49 | 0.01 | -0.84 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 420.00 | 5.70 | 7.30 | 6.50 | 6.65 | -6.14 | -48.01% | 0.02 | 5 | 940 | 0.50 | -0.53 | 0.01 | -0.84 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 422.50 | 6.40 | 8.20 | 7.30 | 15.15 | 0.00 | 0.00% | 0.02 | 0 | 451 | 0.50 | -0.56 | 0.01 | -0.83 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 425.00 | 7.20 | 9.45 | 8.33 | 8.49 | -7.26 | -46.10% | 0.02 | 3 | 149 | 0.50 | -0.59 | 0.01 | -0.81 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 427.50 | 8.35 | 11.20 | 9.78 | 21.67 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.50 | -0.63 | 0.01 | -0.79 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 430.00 | 9.25 | 11.15 | 10.20 | 9.90 | -15.64 | -61.24% | 0.02 | 1 | 85 | 0.50 | -0.66 | 0.01 | -0.77 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 432.50 | 10.40 | 12.45 | 11.43 | 15.25 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.49 | -0.69 | 0.01 | -0.74 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 435.00 | 11.20 | 14.50 | 12.85 | 15.87 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.49 | -0.72 | 0.01 | -0.71 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 437.50 | 12.65 | 15.10 | 13.88 | 18.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.49 | -0.75 | 0.01 | -0.67 | 5/8/2026 | 5/13/2026 4:00:03 PM EST |
| 440.00 | 14.15 | 17.25 | 15.70 | 20.54 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.50 | -0.77 | 0.01 | -0.63 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 442.50 | 15.65 | 18.75 | 17.20 | 20.63 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.50 | -0.79 | 0.01 | -0.59 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 445.00 | 17.25 | 19.70 | 18.48 | % | 0.04 | 0 | 0 | 0.49 | -0.82 | 0.01 | -0.55 | 5/13/2026 4:00:03 PM EST | |||
| 447.50 | 18.90 | 21.40 | 20.15 | % | 0.05 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.51 | 5/13/2026 4:00:03 PM EST | |||
| 450.00 | 20.35 | 23.70 | 22.03 | 32.89 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.48 | -0.86 | 0.01 | -0.48 | 5/6/2026 | 5/13/2026 4:00:03 PM EST |
| 452.50 | 22.35 | 25.40 | 23.88 | % | 0.05 | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.44 | 5/13/2026 4:00:03 PM EST | |||
| 455.00 | 24.25 | 26.90 | 25.58 | % | 0.06 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.40 | 5/13/2026 4:00:03 PM EST | |||
| 457.50 | 26.25 | 28.95 | 27.60 | % | 0.06 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.37 | 5/13/2026 4:00:03 PM EST | |||
| 460.00 | 28.30 | 31.40 | 29.85 | 41.15 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.34 | 5/5/2026 | 5/13/2026 4:00:03 PM EST |
| 462.50 | 30.40 | 33.45 | 31.93 | 40.80 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.67 | -0.92 | 0.00 | -0.30 | 5/8/2026 | 5/13/2026 4:00:03 PM EST |
| 465.00 | 32.55 | 35.60 | 34.08 | % | 0.07 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.28 | 5/13/2026 4:00:03 PM EST | |||
| 467.50 | 34.75 | 37.75 | 36.25 | 58.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.70 | -0.94 | 0.00 | -0.25 | 5/7/2026 | 5/13/2026 4:00:03 PM EST |
| 470.00 | 37.00 | 40.00 | 38.50 | 42.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | -0.95 | 0.00 | -0.22 | 5/5/2026 | 5/13/2026 4:00:03 PM EST |
| 472.50 | 39.25 | 42.25 | 40.75 | % | 0.09 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.19 | 5/13/2026 4:00:03 PM EST | |||
| 475.00 | 41.60 | 44.55 | 43.08 | 56.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | -0.96 | 0.00 | -0.17 | 5/7/2026 | 5/13/2026 4:00:03 PM EST |
| 477.50 | 43.90 | 46.85 | 45.38 | 58.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.76 | -0.97 | 0.00 | -0.16 | 5/7/2026 | 5/13/2026 4:00:03 PM EST |
| 480.00 | 46.25 | 49.25 | 47.75 | % | 0.10 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.14 | 5/13/2026 4:00:03 PM EST | |||
| 482.50 | 48.65 | 51.70 | 50.18 | % | 0.10 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.11 | 5/13/2026 4:00:03 PM EST | |||
| 485.00 | 51.05 | 54.00 | 52.53 | 62.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.81 | -0.98 | 0.00 | -0.09 | 5/8/2026 | 5/13/2026 4:00:03 PM EST |
| 487.50 | 53.45 | 56.80 | 55.13 | % | 0.11 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.08 | 5/13/2026 4:00:03 PM EST | |||
| 490.00 | 55.90 | 59.30 | 57.60 | % | 0.12 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.07 | 5/13/2026 4:00:03 PM EST | |||
| 492.50 | 58.35 | 61.60 | 59.98 | % | 0.12 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.06 | 5/13/2026 4:00:03 PM EST | |||
| 500.00 | 65.70 | 69.15 | 67.43 | 80.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.04 | 5/7/2026 | 5/13/2026 4:00:03 PM EST |
| 510.00 | 75.65 | 79.05 | 77.35 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.02 | 5/13/2026 4:00:03 PM EST | |||
| 520.00 | 85.60 | 89.15 | 87.38 | % | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 5/13/2026 4:00:03 PM EST | |||
| 530.00 | 95.60 | 99.10 | 97.35 | 106.29 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:03 PM EST |
| 540.00 | 105.60 | 109.15 | 107.38 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 550.00 | 115.60 | 119.15 | 117.38 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 560.00 | 125.60 | 129.15 | 127.38 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 570.00 | 135.60 | 139.10 | 137.35 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 580.00 | 145.60 | 149.00 | 147.30 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 590.00 | 155.60 | 158.85 | 157.23 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 600.00 | 165.60 | 169.15 | 167.38 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 610.00 | 175.60 | 179.15 | 177.38 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 620.00 | 185.60 | 189.20 | 187.40 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 630.00 | 195.60 | 199.20 | 197.40 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 640.00 | 205.60 | 209.15 | 207.38 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 650.00 | 215.60 | 219.15 | 217.38 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST |