Options Chain for AVIS BUDGET GROUP INC COM (CAR) - $160.10 as of 5/6/2026 10:36:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 69.10 | 87.00 | 78.05 | 95.43 | 0.00 | 0.00% | 0.92 | 0 | 1 | 3.31 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 90.00 | 65.10 | 82.40 | 73.75 | 183.00 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 5/6/2026 4:00:01 PM EST |
| 95.00 | 60.20 | 76.70 | 68.45 | 576.20 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.82 | 1.00 | 0.00 | -0.03 | 4/21/2026 | 5/6/2026 4:00:01 PM EST |
| 100.00 | 55.10 | 70.80 | 62.95 | 124.75 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.49 | 0.99 | 0.00 | -0.04 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 105.00 | 50.30 | 65.50 | 57.90 | 656.00 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.26 | 0.99 | 0.00 | -0.05 | 4/21/2026 | 5/6/2026 4:00:01 PM EST |
| 106.00 | 48.50 | 66.30 | 57.40 | % | 0.54 | 0 | 0 | 2.48 | 0.99 | 0.00 | -0.05 | 5/6/2026 4:00:01 PM EST | |||
| 107.00 | 47.90 | 65.90 | 56.90 | % | 0.53 | 0 | 0 | 2.52 | 0.99 | 0.00 | -0.05 | 5/6/2026 4:00:01 PM EST | |||
| 108.00 | 46.20 | 64.30 | 55.25 | % | 0.51 | 0 | 0 | 2.40 | 0.99 | 0.00 | -0.05 | 5/6/2026 4:00:01 PM EST | |||
| 109.00 | 45.20 | 63.20 | 54.20 | % | 0.50 | 0 | 0 | 2.35 | 0.99 | 0.00 | -0.05 | 5/6/2026 4:00:01 PM EST | |||
| 110.00 | 43.10 | 61.50 | 52.30 | 126.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.22 | 0.99 | 0.00 | -0.05 | 4/7/2026 | 5/6/2026 4:00:01 PM EST |
| 111.00 | 44.00 | 61.60 | 52.80 | % | 0.48 | 0 | 0 | 2.33 | 0.99 | 0.00 | -0.05 | 5/6/2026 4:00:01 PM EST | |||
| 112.00 | 43.20 | 61.10 | 52.15 | % | 0.47 | 0 | 0 | 2.36 | 0.99 | 0.00 | -0.06 | 5/6/2026 4:00:01 PM EST | |||
| 113.00 | 41.50 | 58.50 | 50.00 | % | 0.44 | 0 | 0 | 2.12 | 0.98 | 0.00 | -0.06 | 5/6/2026 4:00:01 PM EST | |||
| 114.00 | 40.80 | 58.60 | 49.70 | % | 0.44 | 0 | 0 | 2.22 | 0.98 | 0.00 | -0.07 | 5/6/2026 4:00:01 PM EST | |||
| 115.00 | 40.50 | 56.40 | 48.45 | 546.25 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.04 | 0.98 | 0.00 | -0.07 | 4/21/2026 | 5/6/2026 4:00:01 PM EST |
| 116.00 | 38.90 | 56.60 | 47.75 | % | 0.41 | 0 | 0 | 2.15 | 0.98 | 0.00 | -0.07 | 5/6/2026 4:00:01 PM EST | |||
| 117.00 | 38.10 | 56.00 | 47.05 | % | 0.40 | 0 | 0 | 2.16 | 0.98 | 0.00 | -0.08 | 5/6/2026 4:00:01 PM EST | |||
| 118.00 | 37.10 | 55.10 | 46.10 | % | 0.39 | 0 | 0 | 2.14 | 0.97 | 0.00 | -0.08 | 5/6/2026 4:00:01 PM EST | |||
| 119.00 | 36.00 | 52.30 | 44.15 | % | 0.37 | 0 | 0 | 1.89 | 0.97 | 0.00 | -0.09 | 5/6/2026 4:00:01 PM EST | |||
| 120.00 | 35.00 | 52.00 | 43.50 | 69.83 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.94 | 0.97 | 0.00 | -0.10 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 121.00 | 33.80 | 50.30 | 42.05 | % | 0.35 | 0 | 0 | 1.83 | 0.96 | 0.00 | -0.10 | 5/6/2026 4:00:01 PM EST | |||
| 122.00 | 31.50 | 51.20 | 41.35 | % | 0.34 | 0 | 0 | 2.01 | 0.96 | 0.00 | -0.10 | 5/6/2026 4:00:01 PM EST | |||
| 123.00 | 32.00 | 50.10 | 41.05 | % | 0.33 | 0 | 0 | 1.97 | 0.95 | 0.00 | -0.12 | 5/6/2026 4:00:01 PM EST | |||
| 124.00 | 32.80 | 48.30 | 40.55 | % | 0.33 | 0 | 0 | 1.84 | 0.94 | 0.00 | -0.13 | 5/6/2026 4:00:01 PM EST | |||
| 125.00 | 31.10 | 47.00 | 39.05 | 621.97 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.78 | 0.94 | 0.00 | -0.14 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 126.00 | 30.10 | 48.30 | 39.20 | % | 0.31 | 0 | 0 | 1.99 | 0.94 | 0.00 | -0.14 | 5/6/2026 4:00:01 PM EST | |||
| 127.00 | 29.20 | 45.50 | 37.35 | % | 0.29 | 0 | 0 | 1.77 | 0.93 | 0.00 | -0.15 | 5/6/2026 4:00:01 PM EST | |||
| 128.00 | 28.20 | 43.60 | 35.90 | % | 0.28 | 0 | 0 | 1.64 | 0.93 | 0.00 | -0.16 | 5/6/2026 4:00:01 PM EST | |||
| 129.00 | 27.30 | 42.60 | 34.95 | % | 0.27 | 0 | 0 | 1.61 | 0.92 | 0.00 | -0.16 | 5/6/2026 4:00:01 PM EST | |||
| 130.00 | 26.40 | 42.00 | 34.20 | 55.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.62 | 0.91 | 0.01 | -0.19 | 4/29/2026 | 5/6/2026 4:00:01 PM EST |
| 131.00 | 25.90 | 40.90 | 33.40 | % | 0.25 | 0 | 0 | 1.58 | 0.90 | 0.01 | -0.20 | 5/6/2026 4:00:01 PM EST | |||
| 132.00 | 24.50 | 39.80 | 32.15 | % | 0.24 | 0 | 0 | 1.53 | 0.89 | 0.01 | -0.21 | 5/6/2026 4:00:01 PM EST | |||
| 133.00 | 25.40 | 39.40 | 32.40 | % | 0.24 | 0 | 0 | 1.56 | 0.89 | 0.01 | -0.21 | 5/6/2026 4:00:01 PM EST | |||
| 134.00 | 24.10 | 40.30 | 32.20 | % | 0.24 | 0 | 0 | 1.72 | 0.89 | 0.01 | -0.21 | 5/6/2026 4:00:01 PM EST | |||
| 135.00 | 24.00 | 37.00 | 30.50 | 84.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.46 | 0.88 | 0.01 | -0.22 | 4/6/2026 | 5/6/2026 4:00:01 PM EST |
| 136.00 | 21.00 | 37.50 | 29.25 | % | 0.22 | 0 | 0 | 1.58 | 0.87 | 0.01 | -0.23 | 5/6/2026 4:00:01 PM EST | |||
| 137.00 | 21.00 | 37.90 | 29.45 | % | 0.21 | 0 | 0 | 1.68 | 0.86 | 0.01 | -0.23 | 5/6/2026 4:00:01 PM EST | |||
| 138.00 | 19.30 | 34.50 | 26.90 | % | 0.19 | 0 | 0 | 1.42 | 0.85 | 0.01 | -0.24 | 5/6/2026 4:00:01 PM EST | |||
| 139.00 | 18.40 | 33.30 | 25.85 | % | 0.19 | 0 | 0 | 1.37 | 0.85 | 0.01 | -0.25 | 5/6/2026 4:00:01 PM EST | |||
| 140.00 | 20.10 | 32.40 | 26.25 | 80.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.34 | 0.84 | 0.01 | -0.26 | 4/6/2026 | 5/6/2026 4:00:01 PM EST |
| 141.00 | 16.70 | 32.10 | 24.40 | % | 0.17 | 0 | 0 | 1.38 | 0.83 | 0.01 | -0.26 | 5/6/2026 4:00:01 PM EST | |||
| 142.00 | 15.90 | 31.40 | 23.65 | % | 0.17 | 0 | 0 | 1.37 | 0.82 | 0.01 | -0.27 | 5/6/2026 4:00:01 PM EST | |||
| 143.00 | 15.20 | 30.20 | 22.70 | % | 0.16 | 0 | 0 | 1.32 | 0.81 | 0.01 | -0.28 | 5/6/2026 4:00:01 PM EST | |||
| 144.00 | 14.40 | 29.70 | 22.05 | % | 0.15 | 0 | 0 | 1.33 | 0.80 | 0.01 | -0.28 | 5/6/2026 4:00:01 PM EST | |||
| 145.00 | 20.10 | 27.70 | 23.90 | 20.51 | -55.79 | -73.12% | 0.16 | 1 | 1 | 1.21 | 0.79 | 0.01 | -0.29 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 146.00 | 15.50 | 31.80 | 23.65 | % | 0.16 | 0 | 0 | 1.62 | 0.78 | 0.01 | -0.29 | 5/6/2026 4:00:01 PM EST | |||
| 147.00 | 15.10 | 28.70 | 21.90 | % | 0.15 | 0 | 0 | 1.41 | 0.77 | 0.01 | -0.30 | 5/6/2026 4:00:01 PM EST | |||
| 148.00 | 14.00 | 25.60 | 19.80 | % | 0.13 | 0 | 0 | 1.21 | 0.76 | 0.01 | -0.31 | 5/6/2026 4:00:01 PM EST | |||
| 149.00 | 11.90 | 24.80 | 18.35 | 50.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.18 | 0.74 | 0.01 | -0.31 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 150.00 | 18.20 | 24.20 | 21.20 | 20.34 | +0.34 | +1.70% | 0.14 | 1 | 115 | 0.95 | 0.73 | 0.01 | -0.32 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 152.50 | 15.50 | 19.50 | 17.50 | % | 0.11 | 0 | 0 | 0.77 | 0.70 | 0.01 | -0.33 | 5/6/2026 4:00:01 PM EST | |||
| 155.00 | 13.80 | 17.70 | 15.75 | 104.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.76 | 0.67 | 0.01 | -0.34 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 157.50 | 13.70 | 16.80 | 15.25 | 418.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.84 | 0.64 | 0.01 | -0.35 | 4/21/2026 | 5/6/2026 4:00:01 PM EST |
| 160.00 | 12.40 | 14.80 | 13.60 | 16.00 | +3.58 | +28.83% | 0.08 | 7 | 3 | 0.82 | 0.60 | 0.01 | -0.36 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 162.50 | 11.00 | 14.40 | 12.70 | 11.41 | -7.11 | -38.40% | 0.08 | 3 | 6 | 0.85 | 0.57 | 0.01 | -0.37 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 165.00 | 10.00 | 12.30 | 11.15 | 11.65 | -72.76 | -86.20% | 0.07 | 5 | 12 | 0.82 | 0.53 | 0.01 | -0.37 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 167.50 | 8.60 | 11.20 | 9.90 | 10.16 | -0.84 | -7.64% | 0.06 | 2 | 9 | 0.81 | 0.50 | 0.01 | -0.37 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 170.00 | 8.30 | 10.10 | 9.20 | 10.30 | +0.13 | +1.28% | 0.05 | 9 | 13 | 0.83 | 0.46 | 0.01 | -0.37 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 172.50 | 7.20 | 9.20 | 8.20 | 7.70 | -5.47 | -41.54% | 0.05 | 2 | 32 | 0.83 | 0.43 | 0.01 | -0.37 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 175.00 | 6.20 | 9.20 | 7.70 | 8.47 | +1.97 | +30.31% | 0.04 | 4 | 10 | 0.86 | 0.40 | 0.01 | -0.36 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 177.50 | 5.90 | 7.60 | 6.75 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.85 | 0.37 | 0.01 | -0.36 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 180.00 | 4.80 | 7.90 | 6.35 | 4.90 | -1.03 | -17.37% | 0.04 | 10 | 15 | 0.87 | 0.34 | 0.01 | -0.35 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 182.50 | 3.20 | 6.30 | 4.75 | 8.68 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.79 | 0.31 | 0.01 | -0.34 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 185.00 | 3.80 | 6.30 | 5.05 | 4.83 | +1.03 | +27.11% | 0.03 | 1 | 9 | 0.87 | 0.29 | 0.01 | -0.33 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 187.50 | 3.50 | 5.20 | 4.35 | 7.18 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.86 | 0.27 | 0.01 | -0.32 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 190.00 | 2.90 | 5.00 | 3.95 | 5.54 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.86 | 0.24 | 0.01 | -0.31 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 192.50 | 1.95 | 4.70 | 3.33 | % | 0.02 | 0 | 0 | 0.84 | 0.23 | 0.01 | -0.30 | 5/6/2026 4:00:01 PM EST | |||
| 195.00 | 2.35 | 4.40 | 3.38 | 4.59 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.89 | 0.21 | 0.01 | -0.28 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 197.50 | 2.20 | 3.70 | 2.95 | % | 0.01 | 0 | 0 | 0.89 | 0.19 | 0.01 | -0.27 | 5/6/2026 4:00:01 PM EST | |||
| 200.00 | 1.75 | 3.00 | 2.38 | 2.40 | -2.20 | -47.83% | 0.01 | 8 | 187 | 0.86 | 0.18 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 202.50 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.94 | 0.16 | 0.01 | -0.24 | 5/6/2026 4:00:01 PM EST | |||
| 205.00 | 1.55 | 2.65 | 2.10 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.90 | 0.15 | 0.01 | -0.23 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 207.50 | 1.35 | 3.40 | 2.38 | 3.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.13 | 0.01 | -0.22 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 210.00 | 1.15 | 2.45 | 1.80 | 1.55 | -3.55 | -69.61% | 0.01 | 22 | 62 | 0.92 | 0.12 | 0.01 | -0.21 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 212.50 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.10 | 0.10 | 0.01 | -0.18 | 5/6/2026 4:00:01 PM EST | |||
| 215.00 | 0.90 | 2.15 | 1.53 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.93 | 0.10 | 0.01 | -0.18 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 217.50 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.17 | 0.08 | 0.01 | -0.16 | 5/6/2026 4:00:01 PM EST | |||
| 220.00 | 0.70 | 1.85 | 1.28 | 1.00 | -1.25 | -55.56% | 0.01 | 5 | 127 | 0.95 | 0.08 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 222.50 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.23 | 0.07 | 0.00 | -0.13 | 5/6/2026 4:00:01 PM EST | |||
| 225.00 | 0.60 | 1.85 | 1.23 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.98 | 0.07 | 0.00 | -0.14 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 227.50 | 0.35 | 2.95 | 1.65 | % | 0.01 | 0 | 0 | 1.05 | 0.06 | 0.00 | -0.13 | 5/6/2026 4:00:01 PM EST | |||
| 230.00 | 0.60 | 1.75 | 1.18 | 1.12 | -0.63 | -36.00% | 0.01 | 4 | 147 | 1.03 | 0.06 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 232.50 | 0.20 | 1.75 | 0.98 | 28.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.98 | 0.06 | 0.00 | -0.13 | 4/24/2026 | 5/6/2026 4:00:01 PM EST |
| 235.00 | 0.40 | 1.25 | 0.83 | 1.00 | -0.60 | -37.50% | 0.00 | 1 | 28 | 1.00 | 0.05 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 237.50 | 0.30 | 2.95 | 1.63 | % | 0.01 | 0 | 0 | 1.14 | 0.04 | 0.00 | -0.10 | 5/6/2026 4:00:01 PM EST | |||
| 240.00 | 0.20 | 1.15 | 0.68 | 0.60 | -0.27 | -31.04% | 0.00 | 1 | 60 | 0.99 | 0.04 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 242.50 | 0.05 | 1.65 | 0.85 | 55.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.04 | 0.00 | -0.09 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 245.00 | 0.05 | 1.15 | 0.60 | 0.87 | -1.89 | -68.48% | 0.00 | 4 | 23 | 0.96 | 0.04 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 247.50 | 0.05 | 1.45 | 0.75 | 0.50 | -4.04 | -88.99% | 0.00 | 2 | 2 | 1.01 | 0.04 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 250.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.40 | -47.06% | 0.00 | 26 | 78 | 1.04 | 0.03 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 252.50 | 0.05 | 2.95 | 1.50 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.17 | 0.02 | 0.00 | -0.06 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 0.60 | 0.30 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | 0.02 | 0.00 | -0.04 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 257.50 | 0.00 | 10.50 | 5.25 | % | 0.02 | 0 | 0 | 2.40 | 0.01 | 0.00 | -0.02 | 5/6/2026 4:00:01 PM EST | |||
| 260.00 | 0.15 | 0.60 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.05 | 0.01 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 262.50 | 0.00 | 10.30 | 5.15 | % | 0.02 | 0 | 0 | 2.44 | 0.01 | 0.00 | -0.02 | 5/6/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 1.40 | 0.70 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.01 | 0.00 | -0.02 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 267.50 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.76 | 0.01 | 0.00 | -0.02 | 5/6/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 3.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.72 | 0.01 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 272.50 | 0.00 | 10.40 | 5.20 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | -0.01 | 5/6/2026 4:00:01 PM EST | |||
| 275.00 | 0.10 | 3.00 | 1.55 | 28.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 3.00 | 1.50 | 2.17 | +1.72 | +382.23% | 0.01 | 3 | 9 | 1.81 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 10.20 | 5.10 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | -0.01 | 5/6/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 7.60 | 3.80 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 300.00 | 0.15 | 0.65 | 0.40 | 0.60 | +0.26 | +76.48% | 0.00 | 8 | 223 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 10.10 | 5.05 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 2.80 | 1.40 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 11 | 2.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 10.20 | 5.10 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.93 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 10.10 | 5.05 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 3.00 | 1.50 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 2.75 | 1.38 | 1.75 | -17.45 | -90.89% | 0.00 | 2 | 52 | 2.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 335.00 | 0.00 | 10.20 | 5.10 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 10.20 | 5.10 | 98.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 3.20 | 1.60 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 3.20 | 1.60 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.35 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 10.10 | 5.05 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 10.00 | 5.00 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.25 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 10.00 | 5.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.28 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 10.00 | 5.00 | 6.36 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.32 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:01 PM EST |
| 375.00 | 0.00 | 3.00 | 1.50 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.47 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 3.00 | 1.50 | 5.31 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.50 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:01 PM EST |
| 385.00 | 0.00 | 10.00 | 5.00 | 167.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 2.10 | 1.05 | 0.34 | -0.69 | -66.99% | 0.00 | 2 | 18 | 2.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 395.00 | 0.00 | 3.00 | 1.50 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 1.30 | 0.65 | 0.05 | -0.20 | -80.00% | 0.00 | 2 | 198 | 2.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 10.10 | 5.05 | 87.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 0.55 | 0.28 | 0.10 | -1.90 | -95.00% | 0.00 | 2 | 10 | 2.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 415.00 | 0.00 | 10.00 | 5.00 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.60 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 1.65 | 0.83 | 2.64 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.42 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:01 PM EST |
| 425.00 | 0.00 | 1.55 | 0.78 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 0.55 | 0.28 | 0.35 | -1.79 | -83.65% | 0.00 | 1 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 435.00 | 0.00 | 10.00 | 5.00 | 16.55 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.71 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 3.70 | 1.85 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.93 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 445.00 | 0.00 | 3.20 | 1.60 | 4.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 3.00 | 1.50 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.85 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 455.00 | 0.00 | 3.20 | 1.60 | 15.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 3.00 | 1.50 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 465.00 | 0.00 | 10.00 | 5.00 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 10.10 | 5.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:01 PM EST |
| 475.00 | 0.00 | 10.00 | 5.00 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.91 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 3.00 | 1.50 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 485.00 | 0.00 | 10.00 | 5.00 | 14.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.96 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 3.00 | 1.50 | 10.51 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.02 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 495.00 | 0.00 | 1.40 | 0.70 | 3.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:01 PM EST |
| 497.50 | 0.00 | 10.00 | 5.00 | 13.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 190 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 502.50 | 0.00 | 10.00 | 5.00 | 10.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 505.00 | 0.00 | 10.00 | 5.00 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.05 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 507.50 | 0.00 | 10.00 | 5.00 | 12.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 10.00 | 5.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 512.50 | 0.00 | 10.00 | 5.00 | 13.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 515.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 517.50 | 0.00 | 8.00 | 4.00 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 151 | 3.87 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 10.00 | 5.00 | 12.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.11 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 525.00 | 0.00 | 10.00 | 5.00 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.13 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 1.50 | 0.75 | 11.91 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 535.00 | 0.00 | 9.90 | 4.95 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.16 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 9.90 | 4.95 | 132.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 545.00 | 0.00 | 9.90 | 4.95 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.20 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 2.90 | 1.45 | 2.33 | -25.63 | -91.67% | 0.00 | 1 | 12 | 3.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 555.00 | 0.00 | 2.95 | 1.48 | 2.32 | +1.82 | +364.00% | 0.00 | 1 | 15 | 3.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 9.90 | 4.95 | 6.14 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.26 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 565.00 | 0.00 | 3.20 | 1.60 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.34 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 9.90 | 4.95 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 101 | 4.30 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 575.00 | 0.00 | 3.40 | 1.70 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.41 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 3.40 | 1.70 | 18.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.43 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 585.00 | 0.00 | 10.00 | 5.00 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.37 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 9.90 | 4.95 | 9.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 595.00 | 0.00 | 9.90 | 4.95 | 10.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.40 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 600.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.04 | -44.45% | 0.00 | 4 | 44 | 2.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 605.00 | 0.00 | 9.90 | 4.95 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.43 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 610.00 | 0.00 | 1.35 | 0.68 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 615.00 | 0.00 | 9.90 | 4.95 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.47 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 1.25 | 0.63 | 0.05 | -0.79 | -94.05% | 0.00 | 156 | 221 | 3.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 630.00 | 0.00 | 0.80 | 0.40 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.86 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 640.00 | 0.00 | 0.60 | 0.30 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.78 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 650.00 | 0.00 | 3.00 | 1.50 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.57 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 660.00 | 0.00 | 3.20 | 1.60 | 159.66 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.64 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 670.00 | 0.00 | 10.00 | 5.00 | 8.52 | 0.00 | 0.00% | 0.01 | 0 | 39 | 4.65 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 680.00 | 0.00 | 3.00 | 1.50 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:01 PM EST |
| 690.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.20 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 700.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.42 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 710.00 | 0.00 | 2.25 | 1.13 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.55 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 720.00 | 0.00 | 0.10 | 0.05 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.46 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 730.00 | 0.00 | 3.90 | 1.95 | 4.71 | +3.21 | +214.00% | 0.00 | 1 | 55 | 3.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 740.00 | 0.00 | 9.90 | 4.95 | 14.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 750.00 | 0.00 | 0.20 | 0.10 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.69 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 760.00 | 0.00 | 9.90 | 4.95 | 199.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 770.00 | 0.00 | 9.90 | 4.95 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 775.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 780.00 | 0.00 | 9.90 | 4.95 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:01 PM EST |
| 785.00 | 0.00 | 9.90 | 4.95 | 201.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.97 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:01 PM EST |
| 790.00 | 0.00 | 9.90 | 4.95 | 200.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:01 PM EST |
| 795.00 | 0.00 | 9.90 | 4.95 | 199.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.99 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:01 PM EST |
| 800.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:01 PM EST |
| 810.00 | 0.00 | 9.90 | 4.95 | 180.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.03 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:01 PM EST |
| 820.00 | 0.00 | 9.90 | 4.95 | 9.98 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 830.00 | 0.00 | 1.10 | 0.55 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 74 | 3.45 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 840.00 | 0.00 | 0.70 | 0.35 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.28 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 850.00 | 0.00 | 9.90 | 4.95 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 860.00 | 0.00 | 9.90 | 4.95 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 870.00 | 0.00 | 6.40 | 3.20 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 880.00 | 0.00 | 9.90 | 4.95 | 248.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 890.00 | 0.00 | 9.90 | 4.95 | 217.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 900.00 | 0.00 | 1.10 | 0.55 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 910.00 | 0.00 | 1.50 | 0.75 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 920.00 | 0.00 | 17.00 | 8.50 | 39.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 930.00 | 0.00 | 17.00 | 8.50 | 19.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 940.00 | 0.00 | 17.00 | 8.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 950.00 | 0.00 | 17.00 | 8.50 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 960.00 | 0.00 | 17.00 | 8.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 970.00 | 0.00 | 7.90 | 3.95 | 5.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:01 PM EST |
| 980.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 990.00 | 0.00 | 17.00 | 8.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 1,000.00 | 0.00 | 0.05 | 0.03 | 8.60 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 1,010.00 | 0.00 | 17.00 | 8.50 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:01 PM EST |
| 1,020.00 | 0.00 | 17.00 | 8.50 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 1,030.00 | 0.00 | 7.80 | 3.90 | 8.38 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:01 PM EST |
| 1,040.00 | 0.00 | 16.90 | 8.45 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 1,050.00 | 0.00 | 4.70 | 2.35 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 1,060.00 | 0.00 | 17.00 | 8.50 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 1,070.00 | 0.00 | 6.40 | 3.20 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 1,080.00 | 0.00 | 17.00 | 8.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 1,090.00 | 0.00 | 1.50 | 0.75 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 1,100.00 | 0.00 | 1.50 | 0.75 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:01 PM EST |
| 1,110.00 | 0.00 | 1.15 | 0.58 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 1,120.00 | 0.00 | 2.95 | 1.48 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 1,130.00 | 0.00 | 16.90 | 8.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:01 PM EST |
| 1,140.00 | 0.00 | 0.05 | 0.03 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 1,150.00 | 0.00 | 0.55 | 0.28 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 1,160.00 | 0.00 | 3.40 | 1.70 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 1,170.00 | 0.00 | 1.45 | 0.73 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 1,180.00 | 0.00 | 17.00 | 8.50 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 1,190.00 | 0.00 | 16.90 | 8.45 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 1,200.00 | 0.00 | 17.00 | 8.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 1,210.00 | 0.00 | 16.90 | 8.45 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 1,220.00 | 0.00 | 16.90 | 8.45 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 1,230.00 | 0.00 | 17.00 | 8.50 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 1,240.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:01 PM EST |
| 1,250.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:01 PM EST |
| 1,260.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 1,270.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 22 | 449 | 1.42 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.41 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 95.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.19 | 0.00 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 100.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.05 | -20.00% | 0.00 | 351 | 1,397 | 1.17 | -0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 105.00 | 0.20 | 0.40 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 1 | 340 | 1.10 | -0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 106.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.36 | -0.01 | 0.00 | -0.05 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 107.00 | 0.05 | 1.95 | 1.00 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | -0.01 | 0.00 | -0.05 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 108.00 | 0.00 | 2.90 | 1.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.74 | -0.01 | 0.00 | -0.05 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 109.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.05 | 5/6/2026 4:00:01 PM EST | |||
| 110.00 | 0.20 | 0.75 | 0.48 | 0.40 | +0.10 | +33.34% | 0.00 | 2 | 185 | 1.03 | -0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 111.00 | 0.00 | 10.40 | 5.20 | % | 0.05 | 0 | 0 | 2.68 | -0.01 | 0.00 | -0.05 | 5/6/2026 4:00:01 PM EST | |||
| 112.00 | 0.00 | 10.40 | 5.20 | % | 0.05 | 0 | 0 | 2.64 | -0.01 | 0.00 | -0.06 | 5/6/2026 4:00:01 PM EST | |||
| 113.00 | 0.00 | 10.30 | 5.15 | % | 0.05 | 0 | 0 | 2.59 | -0.02 | 0.00 | -0.06 | 5/6/2026 4:00:01 PM EST | |||
| 114.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.07 | 5/6/2026 4:00:01 PM EST | |||
| 115.00 | 0.25 | 0.75 | 0.50 | 0.52 | +0.02 | +4.00% | 0.00 | 2 | 102 | 0.99 | -0.02 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 116.00 | 0.00 | 10.40 | 5.20 | % | 0.04 | 0 | 0 | 2.48 | -0.02 | 0.00 | -0.07 | 5/6/2026 4:00:01 PM EST | |||
| 117.00 | 0.00 | 8.00 | 4.00 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.17 | -0.02 | 0.00 | -0.08 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 118.00 | 0.00 | 10.60 | 5.30 | % | 0.04 | 0 | 0 | 2.43 | -0.03 | 0.00 | -0.08 | 5/6/2026 4:00:01 PM EST | |||
| 119.00 | 0.00 | 10.40 | 5.20 | % | 0.04 | 0 | 0 | 2.37 | -0.03 | 0.00 | -0.09 | 5/6/2026 4:00:01 PM EST | |||
| 120.00 | 0.40 | 1.10 | 0.75 | 0.70 | -0.10 | -12.50% | 0.01 | 5 | 116 | 0.97 | -0.03 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 121.00 | 0.00 | 10.70 | 5.35 | % | 0.04 | 0 | 0 | 2.33 | -0.04 | 0.00 | -0.10 | 5/6/2026 4:00:01 PM EST | |||
| 122.00 | 0.00 | 10.60 | 5.30 | % | 0.04 | 0 | 0 | 2.28 | -0.04 | 0.00 | -0.10 | 5/6/2026 4:00:01 PM EST | |||
| 123.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.40 | -0.05 | 0.00 | -0.12 | 5/6/2026 4:00:01 PM EST | |||
| 124.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.14 | -0.06 | 0.00 | -0.13 | 5/6/2026 4:00:01 PM EST | |||
| 125.00 | 0.60 | 1.30 | 0.95 | 0.99 | -0.16 | -13.92% | 0.01 | 228 | 763 | 0.92 | -0.06 | 0.00 | -0.14 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 126.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.28 | -0.06 | 0.00 | -0.14 | 5/6/2026 4:00:01 PM EST | |||
| 127.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.26 | -0.07 | 0.00 | -0.15 | 5/6/2026 4:00:01 PM EST | |||
| 128.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.24 | -0.07 | 0.00 | -0.16 | 5/6/2026 4:00:01 PM EST | |||
| 129.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.18 | -0.08 | 0.00 | -0.16 | 5/6/2026 4:00:01 PM EST | |||
| 130.00 | 1.10 | 1.85 | 1.48 | 1.20 | -0.20 | -14.29% | 0.01 | 32 | 285 | 0.92 | -0.09 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 131.00 | 0.20 | 3.20 | 1.70 | % | 0.01 | 0 | 0 | 0.86 | -0.10 | 0.01 | -0.20 | 5/6/2026 4:00:01 PM EST | |||
| 132.00 | 0.10 | 3.50 | 1.80 | % | 0.01 | 0 | 0 | 0.83 | -0.11 | 0.01 | -0.21 | 5/6/2026 4:00:01 PM EST | |||
| 133.00 | 0.20 | 3.60 | 1.90 | % | 0.01 | 0 | 0 | 0.85 | -0.11 | 0.01 | -0.21 | 5/6/2026 4:00:01 PM EST | |||
| 134.00 | 1.30 | 3.40 | 2.35 | % | 0.02 | 0 | 0 | 0.95 | -0.12 | 0.01 | -0.21 | 5/6/2026 4:00:01 PM EST | |||
| 135.00 | 1.35 | 2.70 | 2.03 | 2.02 | -0.42 | -17.22% | 0.02 | 14 | 92 | 0.89 | -0.12 | 0.01 | -0.22 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 136.00 | 1.30 | 2.50 | 1.90 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | -0.13 | 0.01 | -0.23 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 137.00 | 1.35 | 4.20 | 2.78 | % | 0.02 | 0 | 0 | 0.93 | -0.14 | 0.01 | -0.23 | 5/6/2026 4:00:01 PM EST | |||
| 138.00 | 1.70 | 4.20 | 2.95 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | -0.15 | 0.01 | -0.24 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 139.00 | 1.90 | 3.80 | 2.85 | % | 0.02 | 0 | 0 | 0.90 | -0.15 | 0.01 | -0.25 | 5/6/2026 4:00:01 PM EST | |||
| 140.00 | 1.90 | 3.40 | 2.65 | 2.20 | -0.05 | -2.23% | 0.02 | 39 | 407 | 0.85 | -0.16 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 141.00 | 2.05 | 4.30 | 3.18 | % | 0.02 | 0 | 0 | 0.88 | -0.17 | 0.01 | -0.26 | 5/6/2026 4:00:01 PM EST | |||
| 142.00 | 0.80 | 4.40 | 2.60 | % | 0.02 | 0 | 0 | 0.77 | -0.18 | 0.01 | -0.27 | 5/6/2026 4:00:01 PM EST | |||
| 143.00 | 0.90 | 4.00 | 2.45 | % | 0.02 | 0 | 0 | 0.73 | -0.19 | 0.01 | -0.28 | 5/6/2026 4:00:01 PM EST | |||
| 144.00 | 2.35 | 4.00 | 3.18 | 3.30 | % | 0.02 | 1 | 0 | 0.81 | -0.20 | 0.01 | -0.28 | 5/6/2026 | 5/6/2026 4:00:01 PM EST | |
| 145.00 | 3.10 | 4.20 | 3.65 | 3.20 | -0.60 | -15.79% | 0.03 | 41 | 110 | 0.83 | -0.21 | 0.01 | -0.29 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 146.00 | 3.10 | 6.10 | 4.60 | % | 0.03 | 0 | 0 | 0.90 | -0.22 | 0.01 | -0.29 | 5/6/2026 4:00:01 PM EST | |||
| 147.00 | 3.30 | 4.70 | 4.00 | 3.60 | -0.22 | -5.76% | 0.03 | 5 | 20 | 0.82 | -0.23 | 0.01 | -0.30 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 148.00 | 3.20 | 6.20 | 4.70 | 3.80 | -2.10 | -35.60% | 0.03 | 27 | 8 | 0.85 | -0.24 | 0.01 | -0.31 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 149.00 | 3.60 | 5.50 | 4.55 | 4.03 | +0.46 | +12.89% | 0.03 | 12 | 5 | 0.81 | -0.26 | 0.01 | -0.31 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 150.00 | 4.30 | 5.50 | 4.90 | 4.90 | -1.60 | -24.62% | 0.03 | 169 | 420 | 0.82 | -0.27 | 0.01 | -0.32 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 152.50 | 5.00 | 6.40 | 5.70 | 5.10 | -0.76 | -12.97% | 0.04 | 4 | 16 | 0.81 | -0.30 | 0.01 | -0.33 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 155.00 | 6.00 | 7.40 | 6.70 | 5.65 | -2.40 | -29.82% | 0.04 | 85 | 17 | 0.82 | -0.33 | 0.01 | -0.34 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 157.50 | 7.00 | 8.50 | 7.75 | 9.86 | +2.86 | +40.86% | 0.05 | 44 | 12 | 0.82 | -0.36 | 0.01 | -0.35 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 160.00 | 8.10 | 9.60 | 8.85 | 8.98 | +0.68 | +8.20% | 0.06 | 310 | 71 | 0.82 | -0.40 | 0.01 | -0.36 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 162.50 | 9.30 | 10.80 | 10.05 | 9.59 | +4.13 | +75.65% | 0.06 | 275 | 3 | 0.82 | -0.43 | 0.01 | -0.37 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 165.00 | 10.70 | 11.80 | 11.25 | 10.91 | -1.82 | -14.30% | 0.07 | 10 | 119 | 0.81 | -0.47 | 0.01 | -0.37 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 167.50 | 12.00 | 13.60 | 12.80 | 12.40 | +1.40 | +12.73% | 0.08 | 3 | 22 | 0.83 | -0.50 | 0.01 | -0.37 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 170.00 | 13.10 | 15.30 | 14.20 | 12.70 | -0.95 | -6.96% | 0.08 | 30 | 98 | 0.82 | -0.54 | 0.01 | -0.37 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 172.50 | 14.60 | 17.10 | 15.85 | 15.20 | -3.21 | -17.44% | 0.09 | 2 | 18 | 0.82 | -0.57 | 0.01 | -0.37 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 175.00 | 16.50 | 18.70 | 17.60 | 16.90 | -1.87 | -9.97% | 0.10 | 75 | 224 | 0.85 | -0.60 | 0.01 | -0.36 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 177.50 | 18.10 | 20.60 | 19.35 | 17.60 | -1.30 | -6.88% | 0.11 | 1 | 4 | 0.83 | -0.63 | 0.01 | -0.36 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 180.00 | 19.80 | 21.40 | 20.60 | 21.00 | -1.23 | -5.54% | 0.11 | 282 | 148 | 0.79 | -0.66 | 0.01 | -0.35 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 182.50 | 19.30 | 24.30 | 21.80 | 23.30 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.72 | -0.69 | 0.01 | -0.34 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 185.00 | 23.50 | 26.20 | 24.85 | 23.20 | -3.60 | -13.44% | 0.13 | 74 | 110 | 0.83 | -0.71 | 0.01 | -0.33 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 187.50 | 22.20 | 31.30 | 26.75 | 21.46 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.23 | -0.73 | 0.01 | -0.32 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 190.00 | 26.10 | 31.10 | 28.60 | 29.87 | -2.13 | -6.66% | 0.15 | 2 | 170 | 0.78 | -0.76 | 0.01 | -0.31 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 192.50 | 26.80 | 32.90 | 29.85 | 31.80 | -4.20 | -11.67% | 0.16 | 315 | 86 | 1.05 | -0.77 | 0.01 | -0.30 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 195.00 | 31.10 | 35.10 | 33.10 | 33.70 | 0.00 | 0.00% | 0.17 | 0 | 209 | 0.81 | -0.79 | 0.01 | -0.28 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 197.50 | 28.00 | 37.50 | 32.75 | 26.30 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.10 | -0.81 | 0.01 | -0.27 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 200.00 | 35.90 | 39.30 | 37.60 | 35.22 | -4.82 | -12.04% | 0.19 | 84 | 410 | 0.82 | -0.82 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 202.50 | 34.60 | 41.80 | 38.20 | 30.90 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.12 | -0.84 | 0.01 | -0.24 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 205.00 | 34.20 | 44.10 | 39.15 | 39.63 | 0.00 | 0.00% | 0.19 | 0 | 31 | 1.11 | -0.85 | 0.01 | -0.23 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 207.50 | 39.10 | 47.00 | 43.05 | 33.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.21 | -0.87 | 0.01 | -0.22 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 210.00 | 41.40 | 48.80 | 45.10 | 46.90 | -3.10 | -6.20% | 0.21 | 2 | 18 | 1.18 | -0.88 | 0.01 | -0.21 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 212.50 | 43.70 | 51.70 | 47.70 | 49.20 | % | 0.22 | 10 | 0 | 1.25 | -0.90 | 0.01 | -0.18 | 5/6/2026 | 5/6/2026 4:00:01 PM EST | |
| 215.00 | 46.00 | 53.80 | 49.90 | 32.89 | 0.00 | 0.00% | 0.23 | 0 | 22 | 1.25 | -0.90 | 0.01 | -0.18 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 217.50 | 48.30 | 56.10 | 52.20 | % | 0.24 | 0 | 0 | 1.26 | -0.92 | 0.01 | -0.16 | 5/6/2026 4:00:01 PM EST | |||
| 220.00 | 49.10 | 58.70 | 53.90 | 59.36 | 0.00 | 0.00% | 0.24 | 0 | 33 | 1.30 | -0.92 | 0.00 | -0.16 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 222.50 | 52.10 | 61.20 | 56.65 | % | 0.25 | 0 | 0 | 1.34 | -0.93 | 0.00 | -0.13 | 5/6/2026 4:00:01 PM EST | |||
| 225.00 | 54.90 | 66.40 | 60.65 | 63.00 | 0.00 | 0.00% | 0.27 | 0 | 30 | 1.65 | -0.93 | 0.00 | -0.14 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 227.50 | 57.80 | 73.20 | 65.50 | % | 0.29 | 0 | 0 | 2.06 | -0.94 | 0.00 | -0.13 | 5/6/2026 4:00:01 PM EST | |||
| 230.00 | 58.40 | 75.60 | 67.00 | 69.83 | 0.00 | 0.00% | 0.29 | 0 | 63 | 2.09 | -0.94 | 0.00 | -0.13 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 232.50 | 60.80 | 78.10 | 69.45 | 54.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.12 | -0.94 | 0.00 | -0.13 | 4/29/2026 | 5/6/2026 4:00:01 PM EST |
| 235.00 | 63.50 | 75.70 | 69.60 | 69.50 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.71 | -0.95 | 0.00 | -0.12 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 237.50 | 65.70 | 83.00 | 74.35 | 50.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.18 | -0.96 | 0.00 | -0.10 | 4/24/2026 | 5/6/2026 4:00:01 PM EST |
| 240.00 | 68.40 | 85.50 | 76.95 | 32.93 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.22 | -0.96 | 0.00 | -0.10 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 242.50 | 70.70 | 88.00 | 79.35 | 13.62 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.25 | -0.96 | 0.00 | -0.09 | 4/17/2026 | 5/6/2026 4:00:01 PM EST |
| 245.00 | 74.70 | 92.20 | 83.45 | 62.00 | 0.00 | 0.00% | 0.34 | 0 | 8 | 2.42 | -0.96 | 0.00 | -0.09 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 247.50 | 77.60 | 93.10 | 85.35 | 85.40 | +0.30 | +0.36% | 0.34 | 1 | 2 | 2.32 | -0.96 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 250.00 | 78.70 | 95.30 | 87.00 | 77.00 | 0.00 | 0.00% | 0.35 | 0 | 46 | 2.32 | -0.97 | 0.00 | -0.08 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 252.50 | 80.90 | 98.80 | 89.85 | 83.60 | 0.00 | 0.00% | 0.36 | 0 | 11 | 2.44 | -0.98 | 0.00 | -0.06 | 4/29/2026 | 5/6/2026 4:00:01 PM EST |
| 255.00 | 82.90 | 100.80 | 91.85 | 85.90 | 0.00 | 0.00% | 0.36 | 0 | 22 | 2.43 | -0.98 | 0.00 | -0.04 | 4/29/2026 | 5/6/2026 4:00:01 PM EST |
| 257.50 | 87.60 | 106.00 | 96.80 | 93.83 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.69 | -0.99 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 260.00 | 89.40 | 97.90 | 93.65 | 96.90 | +14.40 | +17.46% | 0.36 | 2 | 15 | 1.65 | -0.99 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 262.50 | 91.30 | 107.90 | 99.60 | % | 0.38 | 0 | 0 | 2.48 | -0.99 | 0.00 | -0.02 | 5/6/2026 4:00:01 PM EST | |||
| 265.00 | 93.30 | 111.30 | 102.30 | 52.19 | 0.00 | 0.00% | 0.39 | 0 | 21 | 2.59 | -0.99 | 0.00 | -0.02 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 267.50 | 96.80 | 113.20 | 105.00 | % | 0.39 | 0 | 0 | 2.56 | -0.99 | 0.00 | -0.02 | 5/6/2026 4:00:01 PM EST | |||
| 270.00 | 96.70 | 111.90 | 104.30 | 92.19 | 0.00 | 0.00% | 0.39 | 0 | 22 | 2.23 | -0.99 | 0.00 | -0.02 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 272.50 | 101.10 | 119.50 | 110.30 | % | 0.40 | 0 | 0 | 2.73 | -1.00 | 0.00 | -0.01 | 5/6/2026 4:00:01 PM EST | |||
| 275.00 | 100.00 | 121.30 | 110.65 | 45.00 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.70 | -1.00 | 0.00 | -0.01 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 280.00 | 108.20 | 126.00 | 117.10 | 96.45 | 0.00 | 0.00% | 0.42 | 0 | 9 | 2.72 | -1.00 | 0.00 | -0.01 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 285.00 | 112.60 | 131.10 | 121.85 | 98.00 | 0.00 | 0.00% | 0.43 | 0 | 21 | 2.78 | -1.00 | 0.00 | -0.01 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 290.00 | 117.40 | 135.20 | 126.30 | 107.60 | 0.00 | 0.00% | 0.44 | 0 | 7 | 2.75 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 295.00 | 122.60 | 141.20 | 131.90 | 27.00 | 0.00 | 0.00% | 0.45 | 0 | 6 | 2.88 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 300.00 | 128.70 | 146.30 | 137.50 | 136.02 | 0.00 | 0.00% | 0.46 | 0 | 26 | 2.94 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 305.00 | 134.60 | 151.20 | 142.90 | 92.82 | 0.00 | 0.00% | 0.47 | 0 | 22 | 2.98 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:01 PM EST |
| 310.00 | 138.40 | 156.10 | 147.25 | 132.20 | 0.00 | 0.00% | 0.47 | 0 | 12 | 3.02 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 315.00 | 142.50 | 160.40 | 151.45 | 32.80 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.99 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:01 PM EST |
| 320.00 | 146.30 | 165.50 | 155.90 | 157.71 | 0.00 | 0.00% | 0.49 | 0 | 7 | 3.04 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 325.00 | 152.70 | 170.90 | 161.80 | 124.00 | 0.00 | 0.00% | 0.50 | 0 | 3 | 3.12 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 330.00 | 157.70 | 175.90 | 166.80 | 152.63 | 0.00 | 0.00% | 0.51 | 0 | 5 | 3.16 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 335.00 | 162.60 | 181.00 | 171.80 | % | 0.51 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 340.00 | 166.50 | 186.00 | 176.25 | 157.75 | 0.00 | 0.00% | 0.52 | 0 | 29 | 3.25 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 345.00 | 169.20 | 191.30 | 180.25 | 145.65 | 0.00 | 0.00% | 0.52 | 0 | 9 | 3.32 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:01 PM EST |
| 350.00 | 177.10 | 196.00 | 186.55 | 186.83 | 0.00 | 0.00% | 0.53 | 0 | 12 | 3.33 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 355.00 | 180.60 | 206.20 | 193.40 | 140.00 | 0.00 | 0.00% | 0.54 | 0 | 8 | 3.83 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 360.00 | 186.90 | 205.70 | 196.30 | 90.17 | 0.00 | 0.00% | 0.55 | 0 | 5 | 3.37 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 365.00 | 193.90 | 216.00 | 204.95 | 50.00 | 0.00 | 0.00% | 0.56 | 0 | 2 | 3.89 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 370.00 | 196.50 | 214.30 | 205.40 | 179.35 | 0.00 | 0.00% | 0.56 | 0 | 4 | 3.30 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 375.00 | 201.50 | 220.70 | 211.10 | 199.00 | 0.00 | 0.00% | 0.56 | 0 | 4 | 3.48 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 380.00 | 207.80 | 225.80 | 216.80 | 215.95 | 0.00 | 0.00% | 0.57 | 0 | 4 | 3.52 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 385.00 | 208.60 | 231.50 | 220.05 | 201.95 | 0.00 | 0.00% | 0.57 | 0 | 2 | 3.62 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 390.00 | 214.50 | 235.00 | 224.75 | 207.10 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.51 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 395.00 | 222.50 | 240.00 | 231.25 | 226.50 | 0.00 | 0.00% | 0.59 | 0 | 7 | 3.54 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:01 PM EST |
| 400.00 | 227.90 | 245.40 | 236.65 | 239.23 | 0.00 | 0.00% | 0.59 | 0 | 8 | 3.61 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 405.00 | 233.30 | 251.20 | 242.25 | 170.00 | 0.00 | 0.00% | 0.60 | 0 | 3 | 3.72 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 410.00 | 237.70 | 255.40 | 246.55 | 185.40 | 0.00 | 0.00% | 0.60 | 0 | 10 | 3.67 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 415.00 | 242.70 | 260.00 | 251.35 | 72.47 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.66 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:01 PM EST |
| 420.00 | 247.20 | 265.00 | 256.10 | 235.12 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.69 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 425.00 | 252.70 | 270.00 | 261.35 | 211.67 | 0.00 | 0.00% | 0.61 | 0 | 2 | 3.72 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 430.00 | 257.70 | 274.90 | 266.30 | 203.00 | 0.00 | 0.00% | 0.62 | 0 | 15 | 3.74 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 435.00 | 262.50 | 280.50 | 271.50 | 181.88 | 0.00 | 0.00% | 0.62 | 0 | 4 | 3.83 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 440.00 | 267.90 | 285.90 | 276.90 | 215.40 | 0.00 | 0.00% | 0.63 | 0 | 12 | 3.90 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 445.00 | 272.70 | 290.00 | 281.35 | 254.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 450.00 | 277.50 | 296.30 | 286.90 | 258.35 | 0.00 | 0.00% | 0.64 | 0 | 3 | 3.99 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 455.00 | 282.50 | 300.00 | 291.25 | 160.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:01 PM EST |
| 460.00 | 286.30 | 306.10 | 296.20 | 233.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 465.00 | 292.10 | 310.30 | 301.20 | 300.90 | +24.90 | +9.03% | 0.65 | 1 | 1 | 3.97 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 470.00 | 297.30 | 315.30 | 306.30 | 253.40 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.99 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:01 PM EST |
| 475.00 | 302.10 | 320.00 | 311.05 | 97.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.99 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:01 PM EST |
| 480.00 | 307.70 | 325.00 | 316.35 | 312.00 | 0.00 | 0.00% | 0.66 | 0 | 3 | 4.01 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 485.00 | 310.80 | 328.80 | 319.80 | 295.65 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 490.00 | 316.00 | 336.00 | 326.00 | 162.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:01 PM EST |
| 495.00 | 320.00 | 345.00 | 332.50 | 192.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 497.50 | 323.20 | 347.20 | 335.20 | % | 0.67 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 500.00 | 324.40 | 345.00 | 334.70 | 340.10 | 0.00 | 0.00% | 0.67 | 0 | 1 | 4.11 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 502.50 | 326.00 | 352.00 | 339.00 | % | 0.67 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 505.00 | 328.80 | 352.80 | 340.80 | 118.12 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 507.50 | 334.30 | 353.80 | 344.05 | % | 0.68 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 510.00 | 337.10 | 356.10 | 346.60 | 253.32 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 512.50 | 339.70 | 357.50 | 348.60 | % | 0.68 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 515.00 | 341.60 | 359.30 | 350.45 | 300.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 4.10 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 517.50 | 344.70 | 363.00 | 353.85 | % | 0.68 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 520.00 | 346.30 | 366.30 | 356.30 | 227.71 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 525.00 | 352.50 | 370.00 | 361.25 | 232.07 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 530.00 | 355.70 | 373.60 | 364.65 | 373.60 | +54.03 | +16.91% | 0.69 | 1 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 535.00 | 360.60 | 378.60 | 369.60 | 378.57 | +240.47 | +174.13% | 0.69 | 1 | 1 | 4.11 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 540.00 | 365.70 | 383.70 | 374.70 | 362.40 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 545.00 | 370.10 | 390.00 | 380.05 | 348.30 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:01 PM EST |
| 550.00 | 375.10 | 395.00 | 385.05 | 385.09 | +25.09 | +6.97% | 0.70 | 1 | 1 | 4.33 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 555.00 | 380.20 | 398.10 | 389.15 | 390.11 | % | 0.70 | 1 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST | |
| 560.00 | 388.20 | 406.00 | 397.10 | 379.55 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:01 PM EST |
| 565.00 | 392.80 | 410.60 | 401.70 | 150.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:01 PM EST |
| 570.00 | 394.80 | 418.80 | 406.80 | 389.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:01 PM EST |
| 575.00 | 403.50 | 425.90 | 414.70 | 368.10 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:01 PM EST |
| 580.00 | 407.00 | 425.00 | 416.00 | 351.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 585.00 | 408.50 | 431.20 | 419.85 | 187.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 590.00 | 413.50 | 440.00 | 426.75 | 355.39 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 595.00 | 420.00 | 438.00 | 429.00 | 382.60 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:01 PM EST |
| 600.00 | 428.50 | 444.80 | 436.65 | 387.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:01 PM EST |
| 605.00 | 429.70 | 450.00 | 439.85 | 398.06 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:01 PM EST |
| 610.00 | 435.50 | 459.30 | 447.40 | 236.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 615.00 | 440.60 | 465.90 | 453.25 | 189.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 620.00 | 444.00 | 465.00 | 454.50 | 447.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 630.00 | 456.10 | 477.30 | 466.70 | 387.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 640.00 | 466.70 | 486.70 | 476.70 | 464.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 650.00 | 477.30 | 495.00 | 486.15 | 459.86 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 660.00 | 486.10 | 506.10 | 496.10 | 273.34 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 670.00 | 496.10 | 514.10 | 505.10 | 422.08 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 680.00 | 506.10 | 526.10 | 516.10 | 472.53 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:01 PM EST |
| 690.00 | 516.30 | 536.10 | 526.20 | 215.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 700.00 | 526.30 | 546.20 | 536.25 | 510.00 | 0.00 | 0.00% | 0.77 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 710.00 | 537.50 | 555.00 | 546.25 | 258.18 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 720.00 | 548.20 | 564.10 | 556.15 | 320.70 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 730.00 | 558.20 | 574.10 | 566.15 | 558.26 | -7.53 | -1.34% | 0.78 | 1 | 1 | 4.86 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 740.00 | 568.30 | 584.20 | 576.25 | 568.30 | -14.60 | -2.51% | 0.78 | 2 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 750.00 | 578.30 | 594.80 | 586.55 | 594.17 | +1.30 | +0.22% | 0.78 | 1 | 1 | 5.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 760.00 | 588.40 | 604.90 | 596.65 | 603.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 770.00 | 598.40 | 614.90 | 606.65 | 606.69 | -6.28 | -1.03% | 0.79 | 1 | 1 | 5.07 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 775.00 | 603.50 | 620.00 | 611.75 | 611.71 | % | 0.79 | 1 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST | |
| 780.00 | 607.50 | 625.00 | 616.25 | 486.90 | 0.00 | 0.00% | 0.79 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 785.00 | 611.60 | 630.60 | 621.10 | 376.80 | 0.00 | 0.00% | 0.79 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 790.00 | 617.50 | 635.00 | 626.25 | 252.43 | 0.00 | 0.00% | 0.79 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 795.00 | 622.70 | 639.80 | 631.25 | 296.10 | 0.00 | 0.00% | 0.79 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 800.00 | 627.10 | 644.80 | 635.95 | 332.60 | 0.00 | 0.00% | 0.79 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 810.00 | 637.50 | 655.00 | 646.25 | 375.75 | 0.00 | 0.00% | 0.80 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 820.00 | 647.70 | 665.80 | 656.75 | 601.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 830.00 | 658.60 | 675.00 | 666.80 | 619.55 | 0.00 | 0.00% | 0.80 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 840.00 | 667.90 | 685.70 | 676.80 | 625.80 | 0.00 | 0.00% | 0.81 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 850.00 | 677.50 | 696.10 | 686.80 | 488.20 | 0.00 | 0.00% | 0.81 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 860.00 | 687.50 | 706.10 | 696.80 | 389.40 | 0.00 | 0.00% | 0.81 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 870.00 | 693.50 | 716.10 | 704.80 | 322.19 | 0.00 | 0.00% | 0.81 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:01 PM EST |
| 880.00 | 707.50 | 726.10 | 716.80 | 456.80 | 0.00 | 0.00% | 0.81 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 890.00 | 717.50 | 735.00 | 726.25 | 321.93 | 0.00 | 0.00% | 0.82 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 900.00 | 726.70 | 746.10 | 736.40 | 365.28 | 0.00 | 0.00% | 0.82 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 910.00 | 737.10 | 756.40 | 746.75 | 489.20 | 0.00 | 0.00% | 0.82 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 920.00 | 749.00 | 766.70 | 757.85 | % | 0.82 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 930.00 | 758.30 | 776.20 | 767.25 | % | 0.82 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 940.00 | 768.30 | 786.90 | 777.60 | % | 0.83 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 950.00 | 778.10 | 796.90 | 787.50 | % | 0.83 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 960.00 | 786.80 | 804.60 | 795.70 | % | 0.83 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 970.00 | 798.30 | 816.50 | 807.40 | % | 0.83 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 980.00 | 807.10 | 827.10 | 817.10 | % | 0.83 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 990.00 | 817.10 | 836.90 | 827.00 | % | 0.84 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 1,000.00 | 827.30 | 846.70 | 837.00 | 733.69 | 0.00 | 0.00% | 0.84 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 1,010.00 | 837.50 | 857.10 | 847.30 | % | 0.84 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 1,020.00 | 847.10 | 867.10 | 857.10 | % | 0.84 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 1,030.00 | 857.20 | 877.20 | 867.20 | 704.00 | 0.00 | 0.00% | 0.84 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 1,040.00 | 867.10 | 887.10 | 877.10 | % | 0.84 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 1,050.00 | 878.40 | 896.90 | 887.65 | 451.50 | 0.00 | 0.00% | 0.85 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 1,060.00 | 888.60 | 906.40 | 897.50 | 442.10 | 0.00 | 0.00% | 0.85 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 1,070.00 | 898.30 | 916.40 | 907.35 | 745.70 | 0.00 | 0.00% | 0.85 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 1,080.00 | 907.50 | 927.30 | 917.40 | % | 0.85 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 1,090.00 | 917.50 | 936.60 | 927.05 | % | 0.85 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 1,100.00 | 928.50 | 946.60 | 937.55 | 773.50 | 0.00 | 0.00% | 0.85 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 1,110.00 | 937.30 | 956.70 | 947.00 | 608.34 | 0.00 | 0.00% | 0.85 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 1,120.00 | 948.70 | 966.70 | 957.70 | % | 0.86 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 1,130.00 | 958.50 | 976.90 | 967.70 | % | 0.86 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 1,140.00 | 967.20 | 986.80 | 977.00 | 813.30 | 0.00 | 0.00% | 0.86 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 1,150.00 | 978.80 | 998.70 | 988.75 | % | 0.86 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 1,160.00 | 988.70 | 1,006.50 | 997.60 | 840.40 | 0.00 | 0.00% | 0.86 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 1,170.00 | 998.70 | 1,017.10 | 1,007.90 | 843.40 | 0.00 | 0.00% | 0.86 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 1,180.00 | 1,007.40 | 1,028.40 | 1,017.90 | % | 0.86 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 1,190.00 | 1,019.20 | 1,037.00 | 1,028.10 | 863.30 | 0.00 | 0.00% | 0.86 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 1,200.00 | 1,027.30 | 1,047.70 | 1,037.50 | % | 0.86 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 1,210.00 | 1,037.10 | 1,055.00 | 1,046.05 | % | 0.86 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 1,220.00 | 1,049.20 | 1,067.10 | 1,058.15 | 895.10 | 0.00 | 0.00% | 0.87 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 1,230.00 | 1,058.60 | 1,077.20 | 1,067.90 | 905.10 | 0.00 | 0.00% | 0.87 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 1,240.00 | 1,068.80 | 1,086.80 | 1,077.80 | 913.00 | 0.00 | 0.00% | 0.87 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 1,250.00 | 1,077.20 | 1,095.00 | 1,086.10 | 923.00 | 0.00 | 0.00% | 0.87 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 1,260.00 | 1,088.70 | 1,106.70 | 1,097.70 | % | 0.87 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 1,270.00 | 1,098.20 | 1,116.60 | 1,107.40 | % | 0.87 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST |