Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $354.52 as of 5/6/2026 2:56:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 177.50 | 181.20 | 179.35 | % | 1.00 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 185.00 | 172.80 | 176.30 | 174.55 | % | 0.94 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 190.00 | 167.50 | 171.40 | 169.45 | % | 0.89 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 195.00 | 162.60 | 166.40 | 164.50 | % | 0.84 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 200.00 | 157.60 | 161.40 | 159.50 | % | 0.80 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 205.00 | 152.70 | 156.40 | 154.55 | % | 0.75 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 210.00 | 147.40 | 151.30 | 149.35 | % | 0.71 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 215.00 | 142.70 | 146.30 | 144.50 | % | 0.67 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 220.00 | 137.70 | 141.30 | 139.50 | % | 0.63 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 225.00 | 132.60 | 136.30 | 134.45 | % | 0.60 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 230.00 | 127.80 | 131.40 | 129.60 | % | 0.56 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 235.00 | 122.70 | 126.40 | 124.55 | % | 0.53 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 240.00 | 117.80 | 121.40 | 119.60 | % | 0.50 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 245.00 | 113.00 | 116.40 | 114.70 | % | 0.47 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 250.00 | 107.80 | 111.50 | 109.65 | % | 0.44 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 255.00 | 102.70 | 106.50 | 104.60 | % | 0.41 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 260.00 | 97.60 | 101.50 | 99.55 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 265.00 | 92.80 | 96.40 | 94.60 | % | 0.36 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 270.00 | 87.70 | 91.50 | 89.60 | % | 0.33 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 275.00 | 82.80 | 86.60 | 84.70 | 88.68 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:59 PM EST |
| 280.00 | 77.80 | 81.60 | 79.70 | % | 0.28 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 285.00 | 73.20 | 76.50 | 74.85 | % | 0.26 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 290.00 | 68.00 | 71.60 | 69.80 | % | 0.24 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 295.00 | 63.20 | 66.70 | 64.95 | % | 0.22 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 5/6/2026 3:59:59 PM EST | |||
| 297.50 | 60.50 | 64.20 | 62.35 | % | 0.21 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 5/6/2026 3:59:59 PM EST | |||
| 300.00 | 58.00 | 61.70 | 59.85 | % | 0.20 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.04 | 5/6/2026 3:59:59 PM EST | |||
| 302.50 | 55.70 | 59.30 | 57.50 | % | 0.19 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.04 | 5/6/2026 3:59:59 PM EST | |||
| 305.00 | 53.30 | 57.00 | 55.15 | % | 0.18 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.05 | 5/6/2026 3:59:59 PM EST | |||
| 307.50 | 50.60 | 54.40 | 52.50 | % | 0.17 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.05 | 5/6/2026 3:59:59 PM EST | |||
| 310.00 | 48.40 | 52.00 | 50.20 | 57.38 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.61 | 0.99 | 0.00 | -0.06 | 4/23/2026 | 5/6/2026 3:59:59 PM EST |
| 312.50 | 45.80 | 49.50 | 47.65 | % | 0.15 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.07 | 5/6/2026 3:59:59 PM EST | |||
| 315.00 | 44.00 | 47.00 | 45.50 | % | 0.14 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.08 | 5/6/2026 3:59:59 PM EST | |||
| 317.50 | 41.80 | 44.90 | 43.35 | % | 0.14 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.09 | 5/6/2026 3:59:59 PM EST | |||
| 320.00 | 39.50 | 42.50 | 41.00 | 48.28 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.53 | 0.95 | 0.00 | -0.09 | 4/23/2026 | 5/6/2026 3:59:59 PM EST |
| 322.50 | 37.10 | 40.00 | 38.55 | % | 0.12 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.11 | 5/6/2026 3:59:59 PM EST | |||
| 325.00 | 34.10 | 37.50 | 35.80 | 45.15 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.50 | 0.94 | 0.00 | -0.12 | 4/14/2026 | 5/6/2026 3:59:59 PM EST |
| 327.50 | 31.70 | 35.50 | 33.60 | % | 0.10 | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.14 | 5/6/2026 3:59:59 PM EST | |||
| 330.00 | 29.40 | 33.00 | 31.20 | % | 0.09 | 0 | 0 | 0.32 | 0.90 | 0.01 | -0.15 | 5/6/2026 3:59:59 PM EST | |||
| 332.50 | 27.90 | 30.50 | 29.20 | % | 0.09 | 0 | 0 | 0.37 | 0.88 | 0.01 | -0.17 | 5/6/2026 3:59:59 PM EST | |||
| 335.00 | 25.40 | 28.50 | 26.95 | 24.50 | % | 0.08 | 1 | 0 | 0.34 | 0.86 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 337.50 | 23.40 | 26.00 | 24.70 | % | 0.07 | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.20 | 5/6/2026 3:59:59 PM EST | |||
| 340.00 | 21.00 | 24.00 | 22.50 | 13.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.32 | 0.81 | 0.01 | -0.22 | 4/7/2026 | 5/6/2026 3:59:59 PM EST |
| 342.50 | 19.10 | 22.00 | 20.55 | 17.51 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | 0.78 | 0.01 | -0.23 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 345.00 | 17.00 | 20.00 | 18.50 | 20.00 | -18.68 | -48.30% | 0.05 | 200 | 2 | 0.31 | 0.75 | 0.01 | -0.25 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 347.50 | 15.00 | 18.00 | 16.50 | % | 0.05 | 0 | 0 | 0.30 | 0.72 | 0.01 | -0.26 | 5/6/2026 3:59:59 PM EST | |||
| 350.00 | 13.50 | 16.00 | 14.75 | 14.70 | +0.49 | +3.45% | 0.04 | 3 | 187 | 0.31 | 0.68 | 0.02 | -0.27 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 352.50 | 11.70 | 14.20 | 12.95 | % | 0.04 | 0 | 0 | 0.29 | 0.65 | 0.02 | -0.28 | 5/6/2026 3:59:59 PM EST | |||
| 355.00 | 10.00 | 12.70 | 11.35 | 12.47 | -0.28 | -2.20% | 0.03 | 1 | 1 | 0.29 | 0.60 | 0.02 | -0.28 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 357.50 | 8.60 | 11.10 | 9.85 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | 0.56 | 0.02 | -0.29 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 360.00 | 7.20 | 9.80 | 8.50 | 7.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | 0.51 | 0.02 | -0.29 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 362.50 | 6.00 | 8.50 | 7.25 | 8.32 | -0.53 | -5.99% | 0.02 | 1 | 1 | 0.28 | 0.47 | 0.02 | -0.28 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 365.00 | 5.20 | 7.40 | 6.30 | 6.70 | -0.53 | -7.34% | 0.02 | 1 | 333 | 0.28 | 0.42 | 0.02 | -0.28 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 367.50 | 4.00 | 6.40 | 5.20 | % | 0.01 | 0 | 0 | 0.27 | 0.38 | 0.02 | -0.27 | 5/6/2026 3:59:59 PM EST | |||
| 370.00 | 2.55 | 6.00 | 4.28 | 19.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | 0.33 | 0.02 | -0.26 | 4/20/2026 | 5/6/2026 3:59:59 PM EST |
| 372.50 | 2.55 | 5.30 | 3.93 | % | 0.01 | 0 | 0 | 0.28 | 0.29 | 0.02 | -0.24 | 5/6/2026 3:59:59 PM EST | |||
| 375.00 | 1.95 | 4.40 | 3.18 | 3.50 | +0.08 | +2.34% | 0.01 | 27 | 23 | 0.28 | 0.26 | 0.02 | -0.23 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 377.50 | 1.50 | 4.10 | 2.80 | % | 0.01 | 0 | 0 | 0.28 | 0.22 | 0.01 | -0.21 | 5/6/2026 3:59:59 PM EST | |||
| 380.00 | 1.10 | 2.85 | 1.98 | 2.00 | -0.40 | -16.67% | 0.01 | 42 | 19 | 0.27 | 0.20 | 0.01 | -0.20 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 382.50 | 0.80 | 3.40 | 2.10 | % | 0.01 | 0 | 0 | 0.29 | 0.17 | 0.01 | -0.18 | 5/6/2026 3:59:59 PM EST | |||
| 385.00 | 0.65 | 2.00 | 1.33 | 1.48 | -0.74 | -33.34% | 0.00 | 20 | 4 | 0.27 | 0.15 | 0.01 | -0.17 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 387.50 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.38 | 0.11 | 0.01 | -0.13 | 5/6/2026 3:59:59 PM EST | |||
| 390.00 | 0.15 | 1.50 | 0.83 | 0.82 | -0.65 | -44.22% | 0.00 | 12 | 54 | 0.26 | 0.11 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 392.50 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.10 | 5/6/2026 3:59:59 PM EST | |||
| 395.00 | 0.00 | 2.40 | 1.20 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.06 | 0.01 | -0.09 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 397.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.08 | 5/6/2026 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.25 | 1.13 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.04 | 0.00 | -0.06 | 4/20/2026 | 5/6/2026 3:59:59 PM EST |
| 402.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.05 | 5/6/2026 3:59:59 PM EST | |||
| 405.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.04 | 5/6/2026 3:59:59 PM EST | |||
| 407.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.04 | 5/6/2026 3:59:59 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.02 | 0.00 | -0.03 | 4/21/2026 | 5/6/2026 3:59:59 PM EST |
| 412.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.02 | 5/6/2026 3:59:59 PM EST | |||
| 415.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.01 | 0.00 | -0.02 | 4/20/2026 | 5/6/2026 3:59:59 PM EST |
| 417.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.02 | 5/6/2026 3:59:59 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 422.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 425.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/6/2026 3:59:59 PM EST |
| 427.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 432.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 435.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 437.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.35 | 1.18 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 5/6/2026 3:59:59 PM EST |
| 297.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 5/6/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 1.40 | 0.70 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.61 | 0.00 | 0.00 | -0.04 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 302.50 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.04 | 5/6/2026 3:59:59 PM EST | |||
| 305.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.05 | 5/6/2026 3:59:59 PM EST | |||
| 307.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.05 | 5/6/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.65 | 1.33 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.62 | -0.01 | 0.00 | -0.06 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 312.50 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.07 | 5/6/2026 3:59:59 PM EST | |||
| 315.00 | 0.00 | 2.80 | 1.40 | 12.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.02 | 0.00 | -0.08 | 4/2/2026 | 5/6/2026 3:59:59 PM EST |
| 317.50 | 0.00 | 2.90 | 1.45 | 0.85 | % | 0.00 | 1 | 0 | 0.56 | -0.03 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 320.00 | 0.60 | 1.45 | 1.03 | 1.15 | -1.85 | -61.67% | 0.00 | 450 | 465 | 0.39 | -0.05 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 322.50 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.11 | 5/6/2026 3:59:59 PM EST | |||
| 325.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.00 | -0.12 | 5/6/2026 3:59:59 PM EST | |||
| 327.50 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.35 | -0.09 | 0.01 | -0.14 | 5/6/2026 3:59:59 PM EST | |||
| 330.00 | 0.25 | 3.50 | 1.88 | 3.93 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.35 | -0.10 | 0.01 | -0.15 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 332.50 | 0.40 | 3.70 | 2.05 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.01 | -0.17 | 5/6/2026 3:59:59 PM EST | |||
| 335.00 | 1.30 | 3.20 | 2.25 | 7.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.14 | 0.01 | -0.19 | 4/10/2026 | 5/6/2026 3:59:59 PM EST |
| 337.50 | 1.15 | 4.20 | 2.68 | 5.41 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.34 | -0.16 | 0.01 | -0.20 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 340.00 | 1.15 | 4.10 | 2.63 | 2.85 | % | 0.01 | 2 | 0 | 0.31 | -0.19 | 0.01 | -0.22 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 342.50 | 2.15 | 4.10 | 3.13 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.22 | 0.01 | -0.23 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 345.00 | 2.45 | 4.20 | 3.33 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.25 | 0.01 | -0.25 | 4/14/2026 | 5/6/2026 3:59:59 PM EST |
| 347.50 | 3.10 | 4.70 | 3.90 | 4.50 | -5.00 | -52.64% | 0.01 | 1 | 1 | 0.29 | -0.28 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 350.00 | 3.10 | 5.70 | 4.40 | 5.31 | -3.48 | -39.59% | 0.01 | 1 | 177 | 0.28 | -0.32 | 0.02 | -0.27 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 352.50 | 4.10 | 6.50 | 5.30 | % | 0.02 | 0 | 0 | 0.28 | -0.35 | 0.02 | -0.28 | 5/6/2026 3:59:59 PM EST | |||
| 355.00 | 5.10 | 7.60 | 6.35 | 9.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.29 | -0.40 | 0.02 | -0.28 | 4/22/2026 | 5/6/2026 3:59:59 PM EST |
| 357.50 | 5.80 | 8.60 | 7.20 | 7.70 | % | 0.02 | 1 | 0 | 0.28 | -0.44 | 0.02 | -0.29 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 360.00 | 7.40 | 9.50 | 8.45 | 7.30 | % | 0.02 | 18 | 0 | 0.28 | -0.49 | 0.02 | -0.29 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 362.50 | 8.30 | 10.90 | 9.60 | % | 0.03 | 0 | 0 | 0.28 | -0.53 | 0.02 | -0.28 | 5/6/2026 3:59:59 PM EST | |||
| 365.00 | 9.90 | 12.60 | 11.25 | 15.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.28 | -0.58 | 0.02 | -0.28 | 4/27/2026 | 5/6/2026 3:59:59 PM EST |
| 367.50 | 11.40 | 14.00 | 12.70 | % | 0.03 | 0 | 0 | 0.28 | -0.62 | 0.02 | -0.27 | 5/6/2026 3:59:59 PM EST | |||
| 370.00 | 12.50 | 16.50 | 14.50 | % | 0.04 | 0 | 0 | 0.28 | -0.67 | 0.02 | -0.26 | 5/6/2026 3:59:59 PM EST | |||
| 372.50 | 14.30 | 17.50 | 15.90 | 21.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.27 | -0.71 | 0.02 | -0.24 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 375.00 | 16.20 | 19.50 | 17.85 | % | 0.05 | 0 | 0 | 0.27 | -0.74 | 0.02 | -0.23 | 5/6/2026 3:59:59 PM EST | |||
| 377.50 | 18.30 | 21.50 | 19.90 | % | 0.05 | 0 | 0 | 0.35 | -0.78 | 0.01 | -0.21 | 5/6/2026 3:59:59 PM EST | |||
| 380.00 | 20.30 | 24.00 | 22.15 | % | 0.06 | 0 | 0 | 0.36 | -0.80 | 0.01 | -0.20 | 5/6/2026 3:59:59 PM EST | |||
| 382.50 | 22.50 | 26.10 | 24.30 | % | 0.06 | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.18 | 5/6/2026 3:59:59 PM EST | |||
| 385.00 | 24.60 | 28.50 | 26.55 | % | 0.07 | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.17 | 5/6/2026 3:59:59 PM EST | |||
| 387.50 | 26.90 | 30.70 | 28.80 | % | 0.07 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.13 | 5/6/2026 3:59:59 PM EST | |||
| 390.00 | 29.20 | 33.00 | 31.10 | % | 0.08 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.14 | 5/6/2026 3:59:59 PM EST | |||
| 392.50 | 31.70 | 35.40 | 33.55 | % | 0.09 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.10 | 5/6/2026 3:59:59 PM EST | |||
| 395.00 | 34.10 | 38.00 | 36.05 | % | 0.09 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.09 | 5/6/2026 3:59:59 PM EST | |||
| 397.50 | 36.40 | 40.70 | 38.55 | % | 0.10 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.08 | 5/6/2026 3:59:59 PM EST | |||
| 400.00 | 38.90 | 43.10 | 41.00 | % | 0.10 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.06 | 5/6/2026 3:59:59 PM EST | |||
| 402.50 | 41.50 | 45.60 | 43.55 | % | 0.11 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.05 | 5/6/2026 3:59:59 PM EST | |||
| 405.00 | 44.00 | 48.10 | 46.05 | % | 0.11 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.04 | 5/6/2026 3:59:59 PM EST | |||
| 407.50 | 46.50 | 50.60 | 48.55 | % | 0.12 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.04 | 5/6/2026 3:59:59 PM EST | |||
| 410.00 | 49.00 | 53.10 | 51.05 | % | 0.12 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.03 | 5/6/2026 3:59:59 PM EST | |||
| 412.50 | 51.50 | 55.50 | 53.50 | % | 0.13 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 5/6/2026 3:59:59 PM EST | |||
| 415.00 | 54.00 | 58.10 | 56.05 | % | 0.14 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 5/6/2026 3:59:59 PM EST | |||
| 417.50 | 56.50 | 60.60 | 58.55 | % | 0.14 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 5/6/2026 3:59:59 PM EST | |||
| 420.00 | 59.00 | 63.10 | 61.05 | % | 0.15 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 422.50 | 61.50 | 65.60 | 63.55 | % | 0.15 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 425.00 | 64.00 | 68.10 | 66.05 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 427.50 | 66.50 | 70.60 | 68.55 | % | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 430.00 | 69.00 | 73.00 | 71.00 | % | 0.17 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 432.50 | 71.50 | 75.60 | 73.55 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 435.00 | 74.00 | 78.10 | 76.05 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 437.50 | 76.50 | 80.60 | 78.55 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 440.00 | 79.00 | 82.90 | 80.95 | % | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 450.00 | 89.00 | 93.10 | 91.05 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST |