Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $244.46 as of 5/20/2026 5:03:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 82.70 | 85.40 | 84.05 | 116.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 4:00:08 PM EST |
| 175.00 | 77.70 | 81.20 | 79.45 | % | 0.45 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 180.00 | 72.60 | 76.10 | 74.35 | % | 0.41 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 185.00 | 67.70 | 71.20 | 69.45 | % | 0.38 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 190.00 | 62.80 | 66.20 | 64.50 | % | 0.34 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 195.00 | 57.80 | 61.20 | 59.50 | 41.50 | % | 0.31 | 1 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:08 PM EST | |
| 197.50 | 55.60 | 58.70 | 57.15 | 39.00 | % | 0.29 | 1 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:08 PM EST | |
| 200.00 | 52.80 | 56.10 | 54.45 | 63.50 | 0.00 | 0.00% | 0.27 | 0 | 8 | 2.46 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 202.50 | 50.30 | 53.60 | 51.95 | 36.45 | -37.85 | -50.95% | 0.26 | 2 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 205.00 | 47.80 | 51.20 | 49.50 | 39.35 | % | 0.24 | 4 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:08 PM EST | |
| 207.50 | 45.30 | 48.60 | 46.95 | 36.90 | % | 0.23 | 2 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:08 PM EST | |
| 210.00 | 42.90 | 46.20 | 44.55 | 41.62 | -33.68 | -44.73% | 0.21 | 64 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 212.50 | 41.00 | 43.80 | 42.40 | 39.12 | +3.37 | +9.43% | 0.20 | 64 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 215.00 | 37.90 | 41.20 | 39.55 | 31.25 | -3.22 | -9.35% | 0.18 | 6 | 10 | 1.91 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 217.50 | 35.40 | 38.80 | 37.10 | 28.85 | -3.24 | -10.10% | 0.17 | 7 | 8 | 1.84 | 1.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 220.00 | 32.90 | 36.30 | 34.60 | 32.10 | +4.16 | +14.89% | 0.16 | 18 | 5 | 1.77 | 0.99 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 222.50 | 30.50 | 33.90 | 32.20 | 23.95 | -0.49 | -2.01% | 0.14 | 2 | 1 | 1.67 | 0.99 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 225.00 | 28.00 | 31.40 | 29.70 | 33.38 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.12 | 5/13/2026 | 5/20/2026 4:00:08 PM EST |
| 227.50 | 25.60 | 28.80 | 27.20 | % | 0.12 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.14 | 5/20/2026 4:00:08 PM EST | |||
| 230.00 | 23.10 | 26.30 | 24.70 | 9.70 | -10.25 | -51.38% | 0.11 | 2 | 12 | 1.35 | 0.96 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 232.50 | 20.70 | 23.60 | 22.15 | 17.20 | -14.05 | -44.96% | 0.10 | 24 | 1 | 1.21 | 0.94 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 235.00 | 18.30 | 21.50 | 19.90 | 11.00 | -20.50 | -65.08% | 0.08 | 14 | 24 | 1.19 | 0.92 | 0.01 | -0.52 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 237.50 | 16.10 | 19.10 | 17.60 | 10.33 | -1.55 | -13.05% | 0.07 | 7 | 1 | 1.11 | 0.89 | 0.01 | -0.67 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 240.00 | 14.50 | 16.30 | 15.40 | 9.29 | -0.59 | -5.98% | 0.06 | 212 | 7 | 0.78 | 0.86 | 0.02 | -0.78 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 242.50 | 12.00 | 14.70 | 13.35 | 3.07 | -3.85 | -55.64% | 0.06 | 75 | 2 | 0.73 | 0.82 | 0.02 | -0.91 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 245.00 | 10.30 | 12.10 | 11.20 | 10.75 | +4.05 | +60.45% | 0.05 | 31 | 4 | 0.73 | 0.77 | 0.02 | -1.02 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 247.50 | 8.20 | 10.10 | 9.15 | 8.30 | +1.95 | +30.71% | 0.04 | 116 | 11 | 0.69 | 0.71 | 0.03 | -1.13 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 250.00 | 6.80 | 8.30 | 7.55 | 9.40 | +4.60 | +95.84% | 0.03 | 75 | 9 | 0.70 | 0.64 | 0.03 | -1.21 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 252.50 | 5.40 | 6.70 | 6.05 | 4.60 | +0.55 | +13.58% | 0.02 | 26 | 18 | 0.69 | 0.56 | 0.03 | -1.25 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 255.00 | 3.90 | 4.80 | 4.35 | 4.69 | +1.96 | +71.80% | 0.02 | 151 | 116 | 0.63 | 0.48 | 0.03 | -1.25 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 257.50 | 3.00 | 4.10 | 3.55 | 4.35 | +2.05 | +89.13% | 0.01 | 20 | 28 | 0.67 | 0.40 | 0.03 | -1.21 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 260.00 | 1.95 | 3.20 | 2.58 | 2.76 | +0.94 | +51.65% | 0.01 | 187 | 75 | 0.65 | 0.33 | 0.03 | -1.12 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 262.50 | 1.65 | 2.45 | 2.05 | 2.50 | +1.50 | +150.00% | 0.01 | 57 | 108 | 0.68 | 0.26 | 0.03 | -1.01 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 265.00 | 1.15 | 1.80 | 1.48 | 1.45 | +0.70 | +93.34% | 0.01 | 282 | 335 | 0.67 | 0.20 | 0.02 | -0.89 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 267.50 | 0.55 | 1.45 | 1.00 | 0.80 | +0.10 | +14.29% | 0.00 | 33 | 51 | 0.66 | 0.16 | 0.02 | -0.79 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 270.00 | 0.25 | 0.85 | 0.55 | 0.85 | +0.45 | +112.50% | 0.00 | 86 | 217 | 0.63 | 0.12 | 0.02 | -0.68 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 272.50 | 0.20 | 1.60 | 0.90 | 0.05 | -0.22 | -81.49% | 0.00 | 2 | 58 | 0.63 | 0.10 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 275.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.06 | 0.06 | 0.01 | -0.32 | 5/19/2026 | 5/20/2026 4:00:08 PM EST |
| 277.50 | 0.00 | 2.20 | 1.10 | 0.41 | +0.26 | +173.34% | 0.00 | 68 | 125 | 1.23 | 0.04 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.02 | -6.25% | 0.00 | 25 | 216 | 0.77 | 0.04 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 282.50 | 0.00 | 2.10 | 1.05 | 0.20 | -1.15 | -85.19% | 0.00 | 2 | 69 | 1.37 | 0.02 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 285.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.29 | -74.36% | 0.00 | 23 | 211 | 1.10 | 0.02 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 287.50 | 0.00 | 1.95 | 0.98 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.48 | 0.01 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.03 | 0.01 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 4:00:08 PM EST |
| 292.50 | 0.00 | 0.75 | 0.38 | 0.20 | -0.20 | -50.00% | 0.00 | 5 | 20 | 1.26 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 295.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.93 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:08 PM EST |
| 297.50 | 0.00 | 1.05 | 0.53 | 0.10 | -0.76 | -88.38% | 0.00 | 1 | 14 | 1.49 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 88 | 1.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 302.50 | 0.00 | 2.20 | 1.10 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:08 PM EST |
| 305.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 307.50 | 0.00 | 2.20 | 1.10 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.13 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:08 PM EST |
| 312.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 315.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.25 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:08 PM EST |
| 317.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:08 PM EST |
| 322.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 327.50 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:08 PM EST |
| 332.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 337.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.78 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:08 PM EST |
| 342.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.88 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:08 PM EST |
| 347.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 350.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 352.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/20/2026 4:00:08 PM EST |
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.35 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:08 PM EST |
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 395.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 405.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.79 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 197.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.23 | -92.00% | 0.00 | 3 | 11 | 1.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 202.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 205.00 | 0.00 | 0.25 | 0.13 | 0.05 | -2.50 | -98.04% | 0.00 | 1 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.18 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:08 PM EST |
| 212.50 | 0.00 | 1.00 | 0.50 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:08 PM EST |
| 215.00 | 0.00 | 1.05 | 0.53 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.63 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 4:00:08 PM EST |
| 217.50 | 0.00 | 0.50 | 0.25 | 0.43 | +0.33 | +330.00% | 0.00 | 2 | 2 | 1.30 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.32 | -0.08 | -20.00% | 0.00 | 24 | 133 | 1.20 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 222.50 | 0.10 | 0.55 | 0.33 | 0.17 | -0.13 | -43.34% | 0.00 | 68 | 39 | 1.01 | -0.01 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 225.00 | 0.05 | 0.45 | 0.25 | 0.95 | +0.55 | +137.50% | 0.00 | 11 | 32 | 0.88 | -0.02 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 227.50 | 0.00 | 0.50 | 0.25 | 0.38 | -0.18 | -32.15% | 0.00 | 50 | 14 | 0.99 | -0.02 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 230.00 | 0.05 | 0.55 | 0.30 | 0.50 | -0.26 | -34.22% | 0.00 | 112 | 152 | 0.77 | -0.04 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 232.50 | 0.10 | 0.75 | 0.43 | 0.44 | -0.91 | -67.41% | 0.00 | 3 | 19 | 0.77 | -0.06 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 235.00 | 0.45 | 0.65 | 0.55 | 0.61 | -0.69 | -53.08% | 0.00 | 107 | 100 | 0.77 | -0.08 | 0.01 | -0.52 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 237.50 | 0.20 | 1.40 | 0.80 | 0.71 | -1.04 | -59.43% | 0.00 | 17 | 19 | 0.73 | -0.11 | 0.01 | -0.67 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 240.00 | 0.90 | 1.10 | 1.00 | 1.00 | -1.29 | -56.34% | 0.00 | 214 | 696 | 0.73 | -0.14 | 0.02 | -0.78 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 242.50 | 0.90 | 1.65 | 1.28 | 1.25 | -1.76 | -58.48% | 0.01 | 13 | 137 | 0.70 | -0.18 | 0.02 | -0.91 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 245.00 | 1.30 | 2.30 | 1.80 | 1.85 | -2.10 | -53.17% | 0.01 | 93 | 535 | 0.69 | -0.23 | 0.02 | -1.02 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 247.50 | 1.85 | 2.80 | 2.33 | 2.00 | -2.51 | -55.66% | 0.01 | 13 | 58 | 0.67 | -0.29 | 0.03 | -1.13 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 250.00 | 2.60 | 3.80 | 3.20 | 2.55 | -3.70 | -59.20% | 0.01 | 47 | 357 | 0.67 | -0.36 | 0.03 | -1.21 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 252.50 | 3.50 | 4.70 | 4.10 | 4.30 | -3.10 | -41.90% | 0.02 | 31 | 233 | 0.65 | -0.44 | 0.03 | -1.25 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 255.00 | 4.60 | 6.00 | 5.30 | 4.30 | -4.30 | -50.00% | 0.02 | 24 | 98 | 0.65 | -0.52 | 0.03 | -1.25 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 257.50 | 5.90 | 7.80 | 6.85 | 8.40 | -2.35 | -21.86% | 0.03 | 3 | 418 | 0.66 | -0.60 | 0.03 | -1.21 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 260.00 | 7.50 | 9.00 | 8.25 | 8.50 | -5.40 | -38.85% | 0.03 | 5 | 225 | 0.62 | -0.67 | 0.03 | -1.12 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 262.50 | 9.40 | 11.30 | 10.35 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 133 | 0.66 | -0.74 | 0.03 | -1.01 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 265.00 | 10.90 | 13.30 | 12.10 | 12.24 | -5.86 | -32.38% | 0.05 | 23 | 35 | 0.59 | -0.80 | 0.02 | -0.89 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 267.50 | 12.50 | 15.80 | 14.15 | 30.30 | +18.82 | +163.94% | 0.05 | 2 | 8 | 0.96 | -0.84 | 0.02 | -0.79 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 270.00 | 14.90 | 18.10 | 16.50 | 16.90 | -1.09 | -6.06% | 0.06 | 12 | 285 | 1.02 | -0.88 | 0.02 | -0.68 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 272.50 | 17.20 | 20.30 | 18.75 | 20.00 | -3.93 | -16.43% | 0.07 | 3 | 31 | 1.05 | -0.90 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 275.00 | 19.20 | 22.70 | 20.95 | 20.75 | 0.00 | 0.00% | 0.08 | 0 | 54 | 1.11 | -0.94 | 0.01 | -0.32 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 277.50 | 21.70 | 25.10 | 23.40 | 24.20 | -9.58 | -28.36% | 0.08 | 2 | 12 | 1.17 | -0.96 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 280.00 | 24.10 | 27.50 | 25.80 | 26.96 | +3.96 | +17.22% | 0.09 | 2 | 101 | 1.23 | -0.96 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 282.50 | 26.60 | 30.00 | 28.30 | 45.80 | +17.22 | +60.26% | 0.10 | 1 | 1 | 1.30 | -0.98 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 285.00 | 29.10 | 32.40 | 30.75 | 27.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.35 | -0.98 | 0.00 | -0.07 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 287.50 | 31.60 | 34.90 | 33.25 | 18.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.42 | -0.99 | 0.00 | -0.03 | 5/8/2026 | 5/20/2026 4:00:08 PM EST |
| 290.00 | 34.00 | 37.40 | 35.70 | 33.90 | % | 0.12 | 1 | 0 | 1.49 | -0.99 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:08 PM EST | |
| 292.50 | 36.50 | 39.90 | 38.20 | % | 0.13 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.02 | 5/20/2026 4:00:08 PM EST | |||
| 295.00 | 39.10 | 42.40 | 40.75 | 31.93 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.62 | -1.00 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 297.50 | 41.40 | 44.90 | 43.15 | 34.31 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 300.00 | 43.90 | 47.10 | 45.50 | 37.81 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:08 PM EST |
| 302.50 | 46.40 | 49.80 | 48.10 | % | 0.16 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 305.00 | 49.00 | 52.30 | 50.65 | % | 0.17 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 307.50 | 51.50 | 54.80 | 53.15 | % | 0.17 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 310.00 | 53.90 | 57.30 | 55.60 | 31.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 4:00:08 PM EST |
| 312.50 | 56.50 | 59.80 | 58.15 | 57.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:08 PM EST |
| 315.00 | 58.90 | 62.30 | 60.60 | 50.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:08 PM EST |
| 317.50 | 61.50 | 64.80 | 63.15 | 55.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:08 PM EST |
| 320.00 | 64.00 | 67.40 | 65.70 | % | 0.21 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 322.50 | 66.50 | 69.80 | 68.15 | % | 0.21 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 325.00 | 69.00 | 72.30 | 70.65 | % | 0.22 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 327.50 | 71.50 | 74.80 | 73.15 | % | 0.22 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 330.00 | 74.00 | 77.30 | 75.65 | 93.90 | +35.20 | +59.97% | 0.23 | 1 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:08 PM EST |
| 332.50 | 76.50 | 79.80 | 78.15 | % | 0.24 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 335.00 | 79.00 | 82.30 | 80.65 | 63.13 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 4:00:08 PM EST |
| 337.50 | 81.50 | 84.80 | 83.15 | % | 0.25 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 340.00 | 84.00 | 87.30 | 85.65 | % | 0.25 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 342.50 | 86.50 | 89.80 | 88.15 | 81.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:08 PM EST |
| 345.00 | 89.00 | 92.30 | 90.65 | % | 0.26 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 347.50 | 91.50 | 94.90 | 93.20 | % | 0.27 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 350.00 | 94.00 | 97.30 | 95.65 | 84.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:08 PM EST |
| 352.50 | 96.50 | 99.80 | 98.15 | 89.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:08 PM EST |
| 355.00 | 99.00 | 102.30 | 100.65 | 91.47 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.88 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:08 PM EST |
| 360.00 | 104.00 | 107.30 | 105.65 | 80.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 4:00:08 PM EST |
| 365.00 | 109.00 | 112.30 | 110.65 | % | 0.30 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 370.00 | 114.00 | 117.30 | 115.65 | % | 0.31 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 375.00 | 119.00 | 122.30 | 120.65 | % | 0.32 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 380.00 | 124.00 | 127.30 | 125.65 | % | 0.33 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 385.00 | 129.00 | 132.30 | 130.65 | % | 0.34 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 390.00 | 134.00 | 137.30 | 135.65 | % | 0.35 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 395.00 | 139.00 | 142.30 | 140.65 | % | 0.36 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 400.00 | 144.00 | 147.30 | 145.65 | % | 0.36 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 405.00 | 149.00 | 152.30 | 150.65 | % | 0.37 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 410.00 | 153.90 | 157.40 | 155.65 | % | 0.38 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:08 PM EST | |||
| 420.00 | 164.00 | 167.30 | 165.65 | 156.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:08 PM EST |