Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $295.00 as of 4/30/2026 9:11:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 211.75 | 215.65 | 213.70 | % | 3.29 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 70.00 | 207.10 | 210.65 | 208.88 | % | 2.98 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 75.00 | 202.10 | 205.65 | 203.88 | % | 2.72 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 80.00 | 197.25 | 200.70 | 198.98 | % | 2.49 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 85.00 | 192.15 | 195.70 | 193.93 | % | 2.28 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 90.00 | 186.85 | 190.75 | 188.80 | % | 2.10 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:09 PM EST | |||
| 95.00 | 182.25 | 185.80 | 184.03 | 174.60 | 0.00 | 0.00% | 1.94 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 100.00 | 177.25 | 180.80 | 179.03 | 184.52 | 0.00 | 0.00% | 1.79 | 0 | 27 | 2.55 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 105.00 | 171.45 | 175.85 | 173.65 | 164.73 | 0.00 | 0.00% | 1.65 | 0 | 2 | 2.45 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 110.00 | 166.50 | 170.90 | 168.70 | 97.40 | 0.00 | 0.00% | 1.53 | 0 | 1 | 2.39 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/30/2026 1:59:09 PM EST |
| 115.00 | 162.00 | 165.95 | 163.98 | % | 1.43 | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 4/30/2026 1:59:09 PM EST | |||
| 120.00 | 157.20 | 161.00 | 159.10 | % | 1.33 | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.02 | 4/30/2026 1:59:09 PM EST | |||
| 122.00 | 155.50 | 159.05 | 157.28 | % | 1.29 | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.02 | 4/30/2026 1:59:09 PM EST | |||
| 123.00 | 154.50 | 158.05 | 156.28 | % | 1.27 | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.03 | 4/30/2026 1:59:09 PM EST | |||
| 124.00 | 153.15 | 157.05 | 155.10 | % | 1.25 | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.03 | 4/30/2026 1:59:09 PM EST | |||
| 125.00 | 152.50 | 156.05 | 154.28 | % | 1.23 | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.03 | 4/30/2026 1:59:09 PM EST | |||
| 126.00 | 151.40 | 155.10 | 153.25 | % | 1.22 | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.03 | 4/30/2026 1:59:09 PM EST | |||
| 127.00 | 150.10 | 154.10 | 152.10 | 81.72 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.06 | 1.00 | 0.00 | -0.03 | 4/17/2026 | 4/30/2026 1:59:09 PM EST |
| 128.00 | 149.25 | 153.10 | 151.18 | 27.40 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.04 | 1.00 | 0.00 | -0.03 | 4/2/2026 | 4/30/2026 1:59:09 PM EST |
| 129.00 | 148.30 | 152.15 | 150.23 | % | 1.16 | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.03 | 4/30/2026 1:59:09 PM EST | |||
| 130.00 | 147.25 | 151.15 | 149.20 | 148.98 | 0.00 | 0.00% | 1.15 | 0 | 10 | 2.02 | 0.99 | 0.00 | -0.05 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 131.00 | 146.60 | 150.15 | 148.38 | % | 1.13 | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.05 | 4/30/2026 1:59:09 PM EST | |||
| 132.00 | 145.65 | 149.20 | 147.43 | 100.62 | 0.00 | 0.00% | 1.12 | 0 | 7 | 1.98 | 0.99 | 0.00 | -0.05 | 4/21/2026 | 4/30/2026 1:59:09 PM EST |
| 133.00 | 144.65 | 148.20 | 146.43 | 28.84 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.97 | 0.99 | 0.00 | -0.05 | 4/8/2026 | 4/30/2026 1:59:09 PM EST |
| 134.00 | 143.65 | 147.20 | 145.43 | 141.05 | 0.00 | 0.00% | 1.09 | 0 | 3 | 1.99 | 0.99 | 0.00 | -0.04 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 135.00 | 142.60 | 146.25 | 144.43 | 31.31 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.97 | 0.99 | 0.00 | -0.04 | 4/8/2026 | 4/30/2026 1:59:09 PM EST |
| 136.00 | 141.70 | 145.25 | 143.48 | % | 1.05 | 0 | 0 | 1.93 | 0.99 | 0.00 | -0.06 | 4/30/2026 1:59:09 PM EST | |||
| 137.00 | 140.85 | 144.25 | 142.55 | % | 1.04 | 0 | 0 | 1.95 | 0.99 | 0.00 | -0.04 | 4/30/2026 1:59:09 PM EST | |||
| 138.00 | 140.00 | 143.30 | 141.65 | 38.93 | 0.00 | 0.00% | 1.03 | 0 | 3 | 1.90 | 0.99 | 0.00 | -0.05 | 4/13/2026 | 4/30/2026 1:59:09 PM EST |
| 139.00 | 138.75 | 142.30 | 140.53 | % | 1.01 | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.06 | 4/30/2026 1:59:09 PM EST | |||
| 140.00 | 137.65 | 141.35 | 139.50 | 68.80 | 0.00 | 0.00% | 1.00 | 0 | 7 | 1.90 | 0.99 | 0.00 | -0.04 | 4/14/2026 | 4/30/2026 1:59:09 PM EST |
| 141.00 | 137.05 | 140.35 | 138.70 | 124.32 | % | 0.98 | 1 | 0 | 1.86 | 0.99 | 0.00 | -0.06 | 4/30/2026 | 4/30/2026 1:59:09 PM EST | |
| 142.00 | 135.45 | 139.40 | 137.43 | 43.39 | 0.00 | 0.00% | 0.97 | 0 | 12 | 1.84 | 0.99 | 0.00 | -0.06 | 4/13/2026 | 4/30/2026 1:59:09 PM EST |
| 143.00 | 134.85 | 138.40 | 136.63 | 27.00 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.84 | 0.99 | 0.00 | -0.07 | 4/8/2026 | 4/30/2026 1:59:09 PM EST |
| 144.00 | 133.90 | 137.45 | 135.68 | % | 0.94 | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.07 | 4/30/2026 1:59:09 PM EST | |||
| 145.00 | 132.40 | 136.45 | 134.43 | 78.40 | 0.00 | 0.00% | 0.93 | 0 | 5 | 1.84 | 0.99 | 0.00 | -0.07 | 4/20/2026 | 4/30/2026 1:59:09 PM EST |
| 146.00 | 131.95 | 135.50 | 133.73 | 71.69 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.82 | 0.99 | 0.00 | -0.07 | 4/14/2026 | 4/30/2026 1:59:09 PM EST |
| 147.00 | 130.80 | 134.50 | 132.65 | 76.70 | 0.00 | 0.00% | 0.90 | 0 | 9 | 1.79 | 0.99 | 0.00 | -0.08 | 4/20/2026 | 4/30/2026 1:59:09 PM EST |
| 148.00 | 129.60 | 133.55 | 131.58 | % | 0.89 | 0 | 0 | 1.77 | 0.99 | 0.00 | -0.08 | 4/30/2026 1:59:09 PM EST | |||
| 149.00 | 129.00 | 132.55 | 130.78 | 85.95 | 0.00 | 0.00% | 0.88 | 0 | 7 | 1.79 | 0.98 | 0.00 | -0.09 | 4/22/2026 | 4/30/2026 1:59:09 PM EST |
| 150.00 | 127.60 | 131.60 | 129.60 | 131.00 | 0.00 | 0.00% | 0.86 | 0 | 74 | 1.78 | 0.98 | 0.00 | -0.10 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 152.50 | 125.60 | 129.15 | 127.38 | 57.77 | 0.00 | 0.00% | 0.84 | 0 | 6 | 1.71 | 0.98 | 0.00 | -0.10 | 4/17/2026 | 4/30/2026 1:59:09 PM EST |
| 155.00 | 122.65 | 126.75 | 124.70 | 85.28 | 0.00 | 0.00% | 0.80 | 0 | 76 | 1.62 | 0.98 | 0.00 | -0.11 | 4/27/2026 | 4/30/2026 1:59:09 PM EST |
| 157.50 | 120.70 | 124.35 | 122.53 | 68.48 | 0.00 | 0.00% | 0.78 | 0 | 47 | 1.69 | 0.98 | 0.00 | -0.12 | 4/20/2026 | 4/30/2026 1:59:09 PM EST |
| 160.00 | 118.50 | 121.80 | 120.15 | 112.77 | -6.99 | -5.84% | 0.75 | 26 | 628 | 1.68 | 0.97 | 0.00 | -0.13 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 162.50 | 115.85 | 119.55 | 117.70 | 111.93 | +31.60 | +39.34% | 0.72 | 1 | 21 | 1.59 | 0.97 | 0.00 | -0.14 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 165.00 | 113.25 | 117.15 | 115.20 | 77.69 | 0.00 | 0.00% | 0.70 | 0 | 90 | 1.58 | 0.97 | 0.00 | -0.15 | 4/24/2026 | 4/30/2026 1:59:09 PM EST |
| 167.50 | 111.15 | 114.75 | 112.95 | 67.57 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.57 | 0.96 | 0.00 | -0.16 | 4/21/2026 | 4/30/2026 1:59:09 PM EST |
| 170.00 | 109.00 | 112.40 | 110.70 | 109.41 | -5.62 | -4.89% | 0.65 | 2 | 52 | 1.53 | 0.96 | 0.00 | -0.17 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 175.00 | 103.75 | 107.65 | 105.70 | 104.82 | -2.28 | -2.13% | 0.60 | 1 | 29 | 1.52 | 0.96 | 0.00 | -0.19 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 180.00 | 99.25 | 102.95 | 101.10 | 96.46 | -9.62 | -9.07% | 0.56 | 1 | 107 | 1.15 | 0.95 | 0.00 | -0.21 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 182.50 | 97.10 | 100.65 | 98.88 | 64.98 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.14 | 0.94 | 0.00 | -0.22 | 4/28/2026 | 4/30/2026 1:59:09 PM EST |
| 185.00 | 94.85 | 98.40 | 96.63 | 90.00 | +40.55 | +82.01% | 0.52 | 1 | 21 | 1.14 | 0.94 | 0.00 | -0.24 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 187.50 | 92.50 | 96.10 | 94.30 | % | 0.50 | 0 | 0 | 1.14 | 0.93 | 0.00 | -0.25 | 4/30/2026 1:59:09 PM EST | |||
| 190.00 | 89.85 | 93.75 | 91.80 | 98.08 | 0.00 | 0.00% | 0.48 | 0 | 46 | 1.15 | 0.93 | 0.00 | -0.26 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 192.50 | 87.90 | 91.50 | 89.70 | % | 0.47 | 0 | 0 | 1.16 | 0.92 | 0.00 | -0.27 | 4/30/2026 1:59:09 PM EST | |||
| 195.00 | 85.35 | 89.25 | 87.30 | 89.75 | +44.62 | +98.87% | 0.45 | 6 | 30 | 1.21 | 0.92 | 0.00 | -0.28 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 197.50 | 83.40 | 87.00 | 85.20 | 29.92 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.15 | 0.91 | 0.00 | -0.29 | 4/17/2026 | 4/30/2026 1:59:09 PM EST |
| 200.00 | 81.10 | 84.80 | 82.95 | 78.40 | -10.04 | -11.36% | 0.41 | 7 | 46 | 1.14 | 0.91 | 0.00 | -0.31 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 205.00 | 76.90 | 80.55 | 78.73 | 79.00 | +5.45 | +7.41% | 0.38 | 1 | 31 | 1.13 | 0.90 | 0.00 | -0.33 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 210.00 | 72.10 | 76.25 | 74.18 | 72.60 | -0.66 | -0.91% | 0.35 | 1 | 104 | 1.13 | 0.88 | 0.00 | -0.35 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 215.00 | 68.30 | 71.60 | 69.95 | 65.85 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.10 | 0.87 | 0.00 | -0.38 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 217.50 | 66.50 | 69.20 | 67.85 | % | 0.31 | 0 | 0 | 1.09 | 0.86 | 0.00 | -0.39 | 4/30/2026 1:59:09 PM EST | |||
| 220.00 | 64.20 | 67.55 | 65.88 | 57.10 | -12.90 | -18.43% | 0.30 | 2 | 66 | 1.09 | 0.85 | 0.00 | -0.41 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 222.50 | 62.45 | 66.00 | 64.23 | 73.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.11 | 0.84 | 0.00 | -0.42 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 225.00 | 60.55 | 63.60 | 62.08 | 57.87 | -0.28 | -0.49% | 0.28 | 3 | 19 | 1.09 | 0.83 | 0.00 | -0.43 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 227.50 | 58.65 | 61.85 | 60.25 | 60.10 | +1.45 | +2.48% | 0.26 | 3 | 25 | 1.12 | 0.82 | 0.00 | -0.45 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 230.00 | 56.75 | 60.25 | 58.50 | 56.75 | +1.49 | +2.70% | 0.25 | 6 | 29 | 1.09 | 0.81 | 0.00 | -0.46 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 232.50 | 54.85 | 58.40 | 56.63 | 55.00 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.09 | 0.80 | 0.00 | -0.47 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 235.00 | 53.00 | 56.05 | 54.53 | 56.14 | +3.40 | +6.45% | 0.23 | 5 | 39 | 1.07 | 0.79 | 0.00 | -0.49 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 237.50 | 51.40 | 54.60 | 53.00 | 54.32 | 0.00 | 0.00% | 0.22 | 0 | 25 | 1.09 | 0.78 | 0.00 | -0.50 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 240.00 | 49.30 | 53.00 | 51.15 | 47.25 | -10.36 | -17.99% | 0.21 | 6 | 69 | 1.06 | 0.77 | 0.00 | -0.51 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 242.50 | 48.00 | 50.20 | 49.10 | 47.60 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.08 | 0.76 | 0.00 | -0.53 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 245.00 | 46.00 | 49.80 | 47.90 | 48.95 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.06 | 0.74 | 0.00 | -0.54 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 250.00 | 42.70 | 45.80 | 44.25 | 38.20 | -8.75 | -18.64% | 0.18 | 6 | 55 | 1.06 | 0.72 | 0.00 | -0.56 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 255.00 | 39.45 | 42.55 | 41.00 | 43.90 | -0.34 | -0.77% | 0.16 | 9 | 8 | 1.06 | 0.69 | 0.00 | -0.58 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 260.00 | 36.70 | 40.40 | 38.55 | 39.78 | -2.85 | -6.69% | 0.15 | 12 | 72 | 1.05 | 0.67 | 0.01 | -0.60 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 265.00 | 33.90 | 37.60 | 35.75 | 32.53 | -7.32 | -18.37% | 0.13 | 2 | 59 | 1.04 | 0.64 | 0.01 | -0.62 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 267.50 | 32.35 | 35.65 | 34.00 | 35.08 | % | 0.13 | 1 | 0 | 1.03 | 0.63 | 0.01 | -0.62 | 4/30/2026 | 4/30/2026 1:59:09 PM EST | |
| 270.00 | 30.85 | 34.90 | 32.88 | 30.55 | -7.50 | -19.72% | 0.12 | 14 | 541 | 1.04 | 0.61 | 0.01 | -0.63 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 272.50 | 29.90 | 32.95 | 31.43 | % | 0.12 | 0 | 0 | 1.03 | 0.60 | 0.01 | -0.63 | 4/30/2026 1:59:09 PM EST | |||
| 275.00 | 28.45 | 32.45 | 30.45 | 31.25 | -2.83 | -8.31% | 0.11 | 7 | 51 | 1.03 | 0.58 | 0.01 | -0.64 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 277.50 | 27.20 | 30.25 | 28.73 | 26.93 | % | 0.10 | 3 | 0 | 1.03 | 0.57 | 0.01 | -0.64 | 4/30/2026 | 4/30/2026 1:59:09 PM EST | |
| 280.00 | 25.85 | 28.45 | 27.15 | 28.50 | -2.11 | -6.90% | 0.10 | 6 | 63 | 1.03 | 0.56 | 0.01 | -0.64 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 282.50 | 25.05 | 27.95 | 26.50 | 28.50 | % | 0.09 | 4 | 0 | 1.02 | 0.54 | 0.01 | -0.65 | 4/30/2026 | 4/30/2026 1:59:09 PM EST | |
| 285.00 | 24.50 | 26.20 | 25.35 | 24.00 | -6.00 | -20.00% | 0.09 | 5 | 55 | 1.03 | 0.53 | 0.01 | -0.65 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 287.50 | 22.80 | 26.60 | 24.70 | 24.50 | % | 0.09 | 1 | 0 | 1.02 | 0.52 | 0.01 | -0.65 | 4/30/2026 | 4/30/2026 1:59:09 PM EST | |
| 290.00 | 21.70 | 25.50 | 23.60 | 20.13 | -6.94 | -25.64% | 0.08 | 8 | 90 | 1.02 | 0.50 | 0.01 | -0.64 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 292.50 | 20.80 | 23.20 | 22.00 | % | 0.08 | 0 | 0 | 1.02 | 0.49 | 0.01 | -0.64 | 4/30/2026 1:59:09 PM EST | |||
| 295.00 | 19.55 | 22.40 | 20.98 | 18.60 | -5.10 | -21.52% | 0.07 | 2 | 19 | 1.02 | 0.47 | 0.01 | -0.64 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 300.00 | 18.20 | 20.90 | 19.55 | 20.00 | -5.05 | -20.16% | 0.07 | 26 | 59 | 1.01 | 0.45 | 0.01 | -0.63 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 305.00 | 16.40 | 18.80 | 17.60 | % | 0.06 | 0 | 0 | 1.00 | 0.42 | 0.01 | -0.62 | 4/30/2026 1:59:09 PM EST | |||
| 310.00 | 14.75 | 18.20 | 16.48 | 15.56 | -5.74 | -26.95% | 0.05 | 4 | 21 | 0.99 | 0.39 | 0.01 | -0.61 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 315.00 | 13.55 | 16.00 | 14.78 | % | 0.05 | 0 | 0 | 0.99 | 0.37 | 0.01 | -0.59 | 4/30/2026 1:59:09 PM EST | |||
| 320.00 | 12.45 | 13.90 | 13.18 | 10.19 | -5.81 | -36.32% | 0.04 | 15 | 18 | 0.99 | 0.34 | 0.01 | -0.57 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 325.00 | 11.15 | 13.35 | 12.25 | 12.28 | -3.73 | -23.30% | 0.04 | 7 | 17 | 0.98 | 0.32 | 0.01 | -0.55 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 330.00 | 9.75 | 12.25 | 11.00 | 10.65 | -1.98 | -15.68% | 0.03 | 87 | 40 | 0.98 | 0.29 | 0.01 | -0.53 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 335.00 | 9.00 | 11.05 | 10.03 | 11.84 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.97 | 0.27 | 0.00 | -0.50 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 340.00 | 8.10 | 10.00 | 9.05 | 7.40 | -3.80 | -33.93% | 0.03 | 52 | 210 | 0.97 | 0.25 | 0.00 | -0.48 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 345.00 | 6.15 | 8.50 | 7.33 | 7.16 | % | 0.02 | 1 | 0 | 0.95 | 0.23 | 0.00 | -0.45 | 4/30/2026 | 4/30/2026 1:59:09 PM EST | |
| 350.00 | 6.20 | 7.85 | 7.03 | 6.55 | -3.20 | -32.83% | 0.02 | 8 | 33 | 0.97 | 0.21 | 0.00 | -0.43 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 355.00 | 5.85 | 7.25 | 6.55 | 6.61 | -1.79 | -21.31% | 0.02 | 6 | 9 | 0.97 | 0.19 | 0.00 | -0.40 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 360.00 | 5.20 | 6.30 | 5.75 | 5.70 | -1.95 | -25.49% | 0.02 | 6 | 54 | 0.99 | 0.17 | 0.00 | -0.38 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 365.00 | 3.40 | 5.65 | 4.53 | % | 0.01 | 0 | 0 | 0.94 | 0.16 | 0.00 | -0.35 | 4/30/2026 1:59:09 PM EST | |||
| 370.00 | 4.15 | 5.15 | 4.65 | 4.61 | % | 0.01 | 4 | 0 | 0.95 | 0.14 | 0.00 | -0.33 | 4/30/2026 | 4/30/2026 1:59:09 PM EST | |
| 375.00 | 3.20 | 4.75 | 3.98 | % | 0.01 | 0 | 0 | 0.95 | 0.13 | 0.00 | -0.31 | 4/30/2026 1:59:09 PM EST | |||
| 380.00 | 3.30 | 4.30 | 3.80 | 3.02 | % | 0.01 | 5 | 0 | 0.96 | 0.12 | 0.00 | -0.29 | 4/30/2026 | 4/30/2026 1:59:09 PM EST | |
| 390.00 | 2.53 | 3.45 | 2.99 | 3.65 | % | 0.01 | 1 | 0 | 0.94 | 0.10 | 0.00 | -0.26 | 4/30/2026 | 4/30/2026 1:59:09 PM EST | |
| 400.00 | 1.93 | 3.20 | 2.57 | 2.20 | % | 0.01 | 52 | 0 | 0.98 | 0.08 | 0.00 | -0.23 | 4/30/2026 | 4/30/2026 1:59:09 PM EST | |
| 410.00 | 1.32 | 2.60 | 1.96 | % | 0.00 | 0 | 0 | 0.97 | 0.07 | 0.00 | -0.20 | 4/30/2026 1:59:09 PM EST | |||
| 420.00 | 1.28 | 2.38 | 1.83 | 1.62 | % | 0.00 | 2 | 0 | 1.01 | 0.06 | 0.00 | -0.17 | 4/30/2026 | 4/30/2026 1:59:09 PM EST | |
| 430.00 | 1.10 | 1.85 | 1.48 | 1.00 | % | 0.00 | 47 | 0 | 0.92 | 0.05 | 0.00 | -0.17 | 4/30/2026 | 4/30/2026 1:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.17 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:09 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 90 | 3.96 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 75.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 463 | 3.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:09 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.44 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:59:09 PM EST |
| 90.00 | 0.05 | 4.35 | 2.20 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 261 | 2.48 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:09 PM EST |
| 95.00 | 0.00 | 4.35 | 2.18 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 90 | 3.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 0.56 | +0.45 | +409.10% | 0.01 | 1 | 134 | 2.53 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 105.00 | 0.00 | 2.59 | 1.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.56 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 110.00 | 0.10 | 0.29 | 0.20 | 0.20 | +0.07 | +53.85% | 0.00 | 2 | 1,137 | 1.59 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 115.00 | 0.08 | 2.62 | 1.35 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.87 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/30/2026 1:59:09 PM EST |
| 120.00 | 0.12 | 0.40 | 0.26 | 0.25 | +0.03 | +13.64% | 0.00 | 2 | 104 | 1.50 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 122.00 | 0.10 | 2.65 | 1.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.77 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 123.00 | 0.00 | 2.66 | 1.33 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.20 | 0.00 | 0.00 | -0.03 | 4/24/2026 | 4/30/2026 1:59:09 PM EST |
| 124.00 | 0.00 | 2.66 | 1.33 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.18 | 0.00 | 0.00 | -0.03 | 4/24/2026 | 4/30/2026 1:59:09 PM EST |
| 125.00 | 0.00 | 0.97 | 0.49 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.79 | 0.00 | 0.00 | -0.03 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 126.00 | 0.00 | 2.68 | 1.34 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.15 | 0.00 | 0.00 | -0.03 | 4/24/2026 | 4/30/2026 1:59:09 PM EST |
| 127.00 | 0.00 | 2.68 | 1.34 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.13 | 0.00 | 0.00 | -0.03 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 128.00 | 0.00 | 2.69 | 1.35 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.11 | 0.00 | 0.00 | -0.03 | 4/22/2026 | 4/30/2026 1:59:09 PM EST |
| 129.00 | 0.00 | 2.70 | 1.35 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.10 | 0.00 | 0.00 | -0.03 | 4/23/2026 | 4/30/2026 1:59:09 PM EST |
| 130.00 | 0.00 | 0.47 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.52 | -0.01 | 0.00 | -0.05 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 131.00 | 0.00 | 0.58 | 0.29 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.55 | -0.01 | 0.00 | -0.05 | 4/20/2026 | 4/30/2026 1:59:09 PM EST |
| 132.00 | 0.00 | 0.49 | 0.25 | 0.63 | -1.43 | -69.42% | 0.00 | 20 | 52 | 1.49 | -0.01 | 0.00 | -0.05 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 133.00 | 0.00 | 0.61 | 0.31 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.53 | -0.01 | 0.00 | -0.05 | 4/24/2026 | 4/30/2026 1:59:09 PM EST |
| 134.00 | 0.30 | 0.61 | 0.46 | 0.38 | -1.04 | -73.24% | 0.00 | 13 | 45 | 1.40 | -0.01 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 135.00 | 0.35 | 0.66 | 0.51 | 0.42 | -0.13 | -23.64% | 0.00 | 112 | 68 | 1.45 | -0.01 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 136.00 | 0.00 | 0.65 | 0.33 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.50 | -0.01 | 0.00 | -0.06 | 4/27/2026 | 4/30/2026 1:59:09 PM EST |
| 137.00 | 0.31 | 0.67 | 0.49 | 0.53 | -1.34 | -71.66% | 0.00 | 2 | 21 | 1.39 | -0.01 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 138.00 | 0.00 | 0.58 | 0.29 | 0.63 | -1.59 | -71.63% | 0.00 | 10 | 39 | 1.45 | -0.01 | 0.00 | -0.05 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 139.00 | 0.00 | 0.60 | 0.30 | 0.65 | -1.05 | -61.77% | 0.00 | 1 | 13 | 1.44 | -0.01 | 0.00 | -0.06 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 140.00 | 0.40 | 0.61 | 0.51 | 0.46 | +0.05 | +12.20% | 0.00 | 8 | 83 | 1.34 | -0.01 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 141.00 | 0.00 | 3.00 | 1.50 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.93 | -0.01 | 0.00 | -0.06 | 4/28/2026 | 4/30/2026 1:59:09 PM EST |
| 142.00 | 0.00 | 2.80 | 1.40 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.89 | -0.01 | 0.00 | -0.06 | 4/28/2026 | 4/30/2026 1:59:09 PM EST |
| 143.00 | 0.00 | 1.61 | 0.81 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.73 | -0.01 | 0.00 | -0.07 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 144.00 | 0.00 | 1.60 | 0.80 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.71 | -0.01 | 0.00 | -0.07 | 4/28/2026 | 4/30/2026 1:59:09 PM EST |
| 145.00 | 0.47 | 0.67 | 0.57 | 0.50 | -0.30 | -37.50% | 0.00 | 7 | 70 | 1.32 | -0.01 | 0.00 | -0.07 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 146.00 | 0.25 | 0.71 | 0.48 | 0.44 | -0.17 | -27.87% | 0.00 | 2 | 3 | 1.30 | -0.01 | 0.00 | -0.07 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 147.00 | 0.00 | 0.80 | 0.40 | 0.79 | -2.31 | -74.52% | 0.00 | 1 | 17 | 1.43 | -0.01 | 0.00 | -0.08 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 148.00 | 0.00 | 1.41 | 0.71 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.62 | -0.01 | 0.00 | -0.08 | 4/27/2026 | 4/30/2026 1:59:09 PM EST |
| 149.00 | 0.27 | 0.81 | 0.54 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.13 | -0.02 | 0.00 | -0.09 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 150.00 | 0.70 | 0.79 | 0.75 | 0.72 | -0.04 | -5.27% | 0.01 | 41 | 136 | 1.36 | -0.02 | 0.00 | -0.10 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 152.50 | 0.75 | 0.86 | 0.81 | 1.04 | -3.46 | -76.89% | 0.01 | 3 | 8 | 1.34 | -0.02 | 0.00 | -0.10 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 155.00 | 0.73 | 1.02 | 0.88 | 1.35 | +0.49 | +56.98% | 0.01 | 4 | 45 | 1.30 | -0.02 | 0.00 | -0.11 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 157.50 | 0.82 | 1.04 | 0.93 | 1.07 | -0.71 | -39.89% | 0.01 | 7 | 2 | 1.30 | -0.02 | 0.00 | -0.12 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 160.00 | 0.44 | 1.50 | 0.97 | 0.98 | -0.07 | -6.67% | 0.01 | 12 | 60 | 1.26 | -0.03 | 0.00 | -0.13 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 162.50 | 0.61 | 1.56 | 1.09 | 1.20 | -0.06 | -4.77% | 0.01 | 10 | 11 | 1.29 | -0.03 | 0.00 | -0.14 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 165.00 | 1.03 | 1.50 | 1.27 | 1.25 | -0.14 | -10.08% | 0.01 | 19 | 42 | 1.28 | -0.03 | 0.00 | -0.15 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 167.50 | 1.09 | 1.57 | 1.33 | 1.35 | +0.18 | +15.39% | 0.01 | 15 | 638 | 1.27 | -0.04 | 0.00 | -0.16 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 170.00 | 1.28 | 1.66 | 1.47 | 1.42 | -0.15 | -9.56% | 0.01 | 40 | 67 | 1.28 | -0.04 | 0.00 | -0.17 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 175.00 | 1.60 | 1.85 | 1.73 | 1.73 | -0.07 | -3.89% | 0.01 | 21 | 611 | 1.25 | -0.04 | 0.00 | -0.19 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 180.00 | 1.90 | 2.27 | 2.09 | 2.03 | +0.02 | +1.00% | 0.01 | 13 | 465 | 1.22 | -0.05 | 0.00 | -0.21 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 182.50 | 1.79 | 2.39 | 2.09 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.21 | -0.06 | 0.00 | -0.22 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 185.00 | 2.08 | 2.52 | 2.30 | 2.37 | -0.12 | -4.82% | 0.01 | 2 | 52 | 1.19 | -0.06 | 0.00 | -0.24 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 187.50 | 2.31 | 2.74 | 2.53 | 2.62 | -8.23 | -75.86% | 0.01 | 3 | 7 | 1.19 | -0.07 | 0.00 | -0.25 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 190.00 | 2.32 | 2.92 | 2.62 | 2.67 | -0.03 | -1.12% | 0.01 | 36 | 86 | 1.17 | -0.07 | 0.00 | -0.26 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 192.50 | 2.66 | 3.05 | 2.86 | 4.00 | +1.05 | +35.60% | 0.01 | 23 | 1 | 1.16 | -0.08 | 0.00 | -0.27 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 195.00 | 3.00 | 3.35 | 3.18 | 3.15 | +0.02 | +0.64% | 0.02 | 1,305 | 134 | 1.15 | -0.08 | 0.00 | -0.28 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 197.50 | 3.05 | 3.55 | 3.30 | 3.75 | -0.83 | -18.13% | 0.02 | 39 | 229 | 1.15 | -0.09 | 0.00 | -0.29 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 200.00 | 3.35 | 3.95 | 3.65 | 3.80 | 0.00 | 0.00% | 0.02 | 31 | 372 | 1.14 | -0.09 | 0.00 | -0.31 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 205.00 | 3.90 | 4.60 | 4.25 | 4.86 | +0.34 | +7.53% | 0.02 | 4 | 39 | 1.15 | -0.10 | 0.00 | -0.33 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 210.00 | 4.55 | 5.30 | 4.93 | 5.55 | +0.30 | +5.72% | 0.02 | 21 | 61 | 1.13 | -0.12 | 0.00 | -0.35 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 215.00 | 5.30 | 6.15 | 5.73 | 6.32 | +0.22 | +3.61% | 0.03 | 22 | 31 | 1.15 | -0.13 | 0.00 | -0.38 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 217.50 | 5.75 | 6.60 | 6.18 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.12 | -0.14 | 0.00 | -0.39 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 220.00 | 6.25 | 7.15 | 6.70 | 6.60 | -0.45 | -6.39% | 0.03 | 41 | 31 | 1.12 | -0.15 | 0.00 | -0.41 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 222.50 | 6.70 | 7.80 | 7.25 | 7.65 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.10 | -0.16 | 0.00 | -0.42 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 225.00 | 7.40 | 8.25 | 7.83 | 8.50 | +0.38 | +4.68% | 0.03 | 25 | 31 | 1.10 | -0.17 | 0.00 | -0.43 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 227.50 | 7.70 | 8.85 | 8.28 | 8.35 | -0.32 | -3.70% | 0.04 | 1 | 22 | 1.10 | -0.18 | 0.00 | -0.45 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 230.00 | 8.35 | 9.50 | 8.93 | 8.99 | -0.40 | -4.26% | 0.04 | 23 | 459 | 1.10 | -0.19 | 0.00 | -0.46 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 232.50 | 9.00 | 10.15 | 9.58 | 10.95 | +1.08 | +10.95% | 0.04 | 1 | 29 | 1.09 | -0.20 | 0.00 | -0.47 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 235.00 | 9.75 | 10.95 | 10.35 | 10.70 | -0.25 | -2.29% | 0.04 | 20 | 119 | 1.09 | -0.21 | 0.00 | -0.49 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 237.50 | 10.30 | 11.60 | 10.95 | 10.71 | -1.04 | -8.86% | 0.05 | 11 | 2 | 1.08 | -0.22 | 0.00 | -0.50 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 240.00 | 11.25 | 12.40 | 11.83 | 11.50 | -0.68 | -5.59% | 0.05 | 17 | 17 | 1.08 | -0.23 | 0.00 | -0.51 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 242.50 | 11.70 | 13.55 | 12.63 | 13.30 | 0.00 | 0.00% | 0.05 | 1 | 12 | 1.09 | -0.24 | 0.00 | -0.53 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 245.00 | 12.65 | 14.35 | 13.50 | 12.91 | -1.20 | -8.51% | 0.06 | 5 | 48 | 1.06 | -0.26 | 0.00 | -0.54 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 250.00 | 14.70 | 15.55 | 15.13 | 15.00 | +0.15 | +1.01% | 0.06 | 178 | 14 | 1.06 | -0.28 | 0.00 | -0.56 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 255.00 | 16.45 | 17.85 | 17.15 | 16.10 | -3.43 | -17.57% | 0.07 | 7 | 4 | 1.09 | -0.31 | 0.00 | -0.58 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 260.00 | 18.50 | 19.60 | 19.05 | 18.62 | -0.90 | -4.62% | 0.07 | 12 | 5 | 1.05 | -0.33 | 0.01 | -0.60 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 265.00 | 20.60 | 21.70 | 21.15 | 26.00 | +2.00 | +8.34% | 0.08 | 54 | 3 | 1.04 | -0.36 | 0.01 | -0.62 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 267.50 | 20.25 | 24.05 | 22.15 | 25.30 | % | 0.08 | 3 | 0 | 1.06 | -0.37 | 0.01 | -0.62 | 4/30/2026 | 4/30/2026 1:59:09 PM EST | |
| 270.00 | 22.75 | 24.05 | 23.40 | 25.51 | +1.69 | +7.10% | 0.09 | 18 | 17 | 1.04 | -0.39 | 0.01 | -0.63 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 272.50 | 22.90 | 26.15 | 24.53 | 26.79 | % | 0.09 | 1 | 0 | 1.06 | -0.40 | 0.01 | -0.63 | 4/30/2026 | 4/30/2026 1:59:09 PM EST | |
| 275.00 | 25.20 | 26.65 | 25.93 | 24.70 | -0.60 | -2.38% | 0.09 | 36 | 31 | 1.03 | -0.42 | 0.01 | -0.64 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 277.50 | 25.80 | 28.15 | 26.98 | % | 0.10 | 0 | 0 | 1.03 | -0.43 | 0.01 | -0.64 | 4/30/2026 1:59:09 PM EST | |||
| 280.00 | 27.70 | 29.40 | 28.55 | 27.30 | +0.49 | +1.83% | 0.10 | 12 | 56 | 1.04 | -0.44 | 0.01 | -0.64 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 282.50 | 28.35 | 30.90 | 29.63 | % | 0.10 | 0 | 0 | 1.04 | -0.46 | 0.01 | -0.65 | 4/30/2026 1:59:09 PM EST | |||
| 285.00 | 29.15 | 32.25 | 30.70 | 40.85 | +9.43 | +30.02% | 0.11 | 7 | 9 | 1.03 | -0.47 | 0.01 | -0.65 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 287.50 | 31.25 | 33.55 | 32.40 | % | 0.11 | 0 | 0 | 1.03 | -0.48 | 0.01 | -0.65 | 4/30/2026 1:59:09 PM EST | |||
| 290.00 | 32.40 | 35.55 | 33.98 | 33.05 | -0.43 | -1.29% | 0.12 | 9 | 23 | 1.03 | -0.50 | 0.01 | -0.64 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 292.50 | 33.90 | 37.35 | 35.63 | % | 0.12 | 0 | 0 | 1.03 | -0.51 | 0.01 | -0.64 | 4/30/2026 1:59:09 PM EST | |||
| 295.00 | 35.25 | 38.65 | 36.95 | % | 0.13 | 0 | 0 | 1.02 | -0.53 | 0.01 | -0.64 | 4/30/2026 1:59:09 PM EST | |||
| 300.00 | 38.70 | 41.25 | 39.98 | 47.13 | +9.94 | +26.73% | 0.13 | 6 | 3 | 1.01 | -0.55 | 0.01 | -0.63 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 305.00 | 41.70 | 44.70 | 43.20 | 41.73 | % | 0.14 | 1 | 0 | 1.00 | -0.58 | 0.01 | -0.62 | 4/30/2026 | 4/30/2026 1:59:09 PM EST | |
| 310.00 | 45.50 | 48.10 | 46.80 | 47.70 | % | 0.15 | 8 | 0 | 1.00 | -0.61 | 0.01 | -0.61 | 4/30/2026 | 4/30/2026 1:59:09 PM EST | |
| 315.00 | 49.00 | 51.65 | 50.33 | % | 0.16 | 0 | 0 | 1.00 | -0.63 | 0.01 | -0.59 | 4/30/2026 1:59:09 PM EST | |||
| 320.00 | 52.15 | 55.10 | 53.63 | % | 0.17 | 0 | 0 | 1.00 | -0.66 | 0.01 | -0.57 | 4/30/2026 1:59:09 PM EST | |||
| 325.00 | 55.95 | 58.95 | 57.45 | % | 0.18 | 0 | 0 | 0.99 | -0.68 | 0.01 | -0.55 | 4/30/2026 1:59:09 PM EST | |||
| 330.00 | 59.70 | 63.05 | 61.38 | 69.00 | +9.00 | +15.00% | 0.19 | 2 | 2 | 0.98 | -0.71 | 0.01 | -0.53 | 4/30/2026 | 4/30/2026 1:59:09 PM EST |
| 335.00 | 63.30 | 66.95 | 65.13 | % | 0.19 | 0 | 0 | 0.97 | -0.73 | 0.00 | -0.50 | 4/30/2026 1:59:09 PM EST | |||
| 340.00 | 67.60 | 71.00 | 69.30 | % | 0.20 | 0 | 0 | 0.98 | -0.75 | 0.00 | -0.48 | 4/30/2026 1:59:09 PM EST | |||
| 345.00 | 71.75 | 75.10 | 73.43 | % | 0.21 | 0 | 0 | 0.97 | -0.77 | 0.00 | -0.45 | 4/30/2026 1:59:09 PM EST | |||
| 350.00 | 75.90 | 79.15 | 77.53 | % | 0.22 | 0 | 0 | 0.96 | -0.79 | 0.00 | -0.43 | 4/30/2026 1:59:09 PM EST | |||
| 355.00 | 80.00 | 83.85 | 81.93 | % | 0.23 | 0 | 0 | 0.96 | -0.81 | 0.00 | -0.40 | 4/30/2026 1:59:09 PM EST | |||
| 360.00 | 84.55 | 88.05 | 86.30 | 83.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.96 | -0.83 | 0.00 | -0.38 | 4/29/2026 | 4/30/2026 1:59:09 PM EST |
| 365.00 | 89.10 | 92.20 | 90.65 | % | 0.25 | 0 | 0 | 0.92 | -0.84 | 0.00 | -0.35 | 4/30/2026 1:59:09 PM EST | |||
| 370.00 | 93.55 | 96.90 | 95.23 | % | 0.26 | 0 | 0 | 0.95 | -0.86 | 0.00 | -0.33 | 4/30/2026 1:59:09 PM EST | |||
| 375.00 | 98.10 | 101.65 | 99.88 | % | 0.27 | 0 | 0 | 0.93 | -0.87 | 0.00 | -0.31 | 4/30/2026 1:59:09 PM EST | |||
| 380.00 | 103.15 | 106.00 | 104.58 | % | 0.28 | 0 | 0 | 0.92 | -0.88 | 0.00 | -0.29 | 4/30/2026 1:59:09 PM EST | |||
| 390.00 | 111.65 | 115.60 | 113.63 | % | 0.29 | 0 | 0 | 0.94 | -0.90 | 0.00 | -0.26 | 4/30/2026 1:59:09 PM EST | |||
| 400.00 | 121.10 | 124.70 | 122.90 | % | 0.31 | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.23 | 4/30/2026 1:59:09 PM EST | |||
| 410.00 | 130.70 | 134.45 | 132.58 | % | 0.32 | 0 | 0 | 1.10 | -0.93 | 0.00 | -0.20 | 4/30/2026 1:59:09 PM EST | |||
| 420.00 | 140.40 | 144.30 | 142.35 | % | 0.34 | 0 | 0 | 1.12 | -0.94 | 0.00 | -0.17 | 4/30/2026 1:59:09 PM EST | |||
| 430.00 | 150.15 | 154.05 | 152.10 | % | 0.35 | 0 | 0 | 1.14 | -0.95 | 0.00 | -0.17 | 4/30/2026 1:59:09 PM EST |