Options Chain for HOME DEPOT INC COM (HD) - $302.38 as of 5/20/2026 4:29:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 89.30 | 91.90 | 90.60 | 88.28 | +7.17 | +8.84% | 0.41 | 1 | 29 | 2.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 225.00 | 84.30 | 87.55 | 85.93 | 76.35 | 0.00 | 0.00% | 0.38 | 0 | 25 | 2.68 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 230.00 | 79.40 | 82.10 | 80.75 | 72.93 | 0.00 | 0.00% | 0.35 | 0 | 28 | 2.55 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 235.00 | 74.30 | 77.60 | 75.95 | 66.36 | 0.00 | 0.00% | 0.32 | 0 | 22 | 2.46 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 240.00 | 69.30 | 72.45 | 70.88 | 62.89 | 0.00 | 0.00% | 0.30 | 0 | 22 | 2.23 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 245.00 | 64.30 | 67.60 | 65.95 | 56.03 | 0.00 | 0.00% | 0.27 | 0 | 25 | 2.16 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 250.00 | 59.30 | 62.05 | 60.68 | 55.00 | +3.87 | +7.57% | 0.24 | 1 | 30 | 2.01 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 255.00 | 54.40 | 57.40 | 55.90 | 45.94 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.85 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 260.00 | 49.40 | 52.45 | 50.93 | 50.44 | +9.65 | +23.66% | 0.20 | 1 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 265.00 | 44.30 | 46.70 | 45.50 | 35.80 | 0.00 | 0.00% | 0.17 | 0 | 154 | 1.47 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 267.50 | 41.75 | 45.15 | 43.45 | % | 0.16 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 270.00 | 39.30 | 42.35 | 40.83 | 30.20 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 272.50 | 36.90 | 39.10 | 38.00 | 28.00 | +0.30 | +1.09% | 0.14 | 5 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 275.00 | 34.30 | 36.65 | 35.48 | 24.70 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.18 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 277.50 | 31.95 | 34.10 | 33.03 | 18.17 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 280.00 | 29.50 | 31.65 | 30.58 | 30.49 | +9.19 | +43.15% | 0.11 | 8 | 23 | 1.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 282.50 | 26.80 | 29.15 | 27.98 | 16.10 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 285.00 | 24.40 | 26.65 | 25.53 | 17.80 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.91 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 287.50 | 21.85 | 24.35 | 23.10 | 11.10 | -3.27 | -22.76% | 0.08 | 9 | 12 | 0.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 290.00 | 20.20 | 21.70 | 20.95 | 20.85 | +8.05 | +62.90% | 0.07 | 9 | 44 | 0.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 292.50 | 17.30 | 19.25 | 18.28 | 16.02 | +6.29 | +64.65% | 0.06 | 16 | 50 | 0.72 | 0.99 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 295.00 | 14.95 | 16.55 | 15.75 | 14.55 | +4.86 | +50.16% | 0.05 | 127 | 424 | 0.56 | 0.97 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 297.50 | 12.95 | 14.75 | 13.85 | 12.41 | +5.41 | +77.29% | 0.05 | 112 | 1,751 | 0.66 | 0.94 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 300.00 | 10.65 | 11.60 | 11.13 | 10.95 | +5.90 | +116.84% | 0.04 | 791 | 856 | 0.47 | 0.89 | 0.02 | -0.37 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 302.50 | 8.60 | 9.60 | 9.10 | 8.69 | +4.35 | +100.23% | 0.03 | 438 | 911 | 0.39 | 0.83 | 0.03 | -0.50 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 305.00 | 6.60 | 7.55 | 7.08 | 7.05 | +3.79 | +116.26% | 0.02 | 1,054 | 1,159 | 0.39 | 0.75 | 0.04 | -0.64 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 307.50 | 4.85 | 5.70 | 5.28 | 5.12 | +2.92 | +132.73% | 0.02 | 588 | 401 | 0.39 | 0.65 | 0.04 | -0.74 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 310.00 | 3.75 | 4.00 | 3.88 | 3.75 | +2.09 | +125.91% | 0.01 | 1,767 | 988 | 0.38 | 0.53 | 0.05 | -0.80 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 312.50 | 2.60 | 2.93 | 2.77 | 2.50 | +1.32 | +111.87% | 0.01 | 549 | 699 | 0.37 | 0.41 | 0.05 | -0.80 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 315.00 | 1.70 | 1.96 | 1.83 | 1.85 | +1.00 | +117.65% | 0.01 | 7,468 | 1,167 | 0.38 | 0.31 | 0.04 | -0.74 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 317.50 | 0.98 | 1.33 | 1.16 | 1.13 | +0.53 | +88.34% | 0.00 | 428 | 427 | 0.38 | 0.22 | 0.03 | -0.64 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 320.00 | 0.61 | 0.80 | 0.71 | 0.75 | +0.35 | +87.50% | 0.00 | 1,397 | 1,826 | 0.39 | 0.15 | 0.03 | -0.53 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 322.50 | 0.28 | 0.59 | 0.44 | 0.52 | +0.22 | +73.34% | 0.00 | 287 | 544 | 0.40 | 0.10 | 0.02 | -0.41 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 325.00 | 0.28 | 0.39 | 0.34 | 0.28 | +0.11 | +64.71% | 0.00 | 384 | 794 | 0.43 | 0.06 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 327.50 | 0.03 | 0.26 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 162 | 364 | 0.39 | 0.04 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 330.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 413 | 1,290 | 0.44 | 0.02 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 332.50 | 0.03 | 0.12 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 66 | 256 | 0.44 | 0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 335.00 | 0.05 | 0.09 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 178 | 737 | 0.48 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 337.50 | 0.01 | 0.40 | 0.21 | 0.09 | -0.05 | -35.72% | 0.00 | 146 | 102 | 0.56 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 340.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 392 | 918 | 0.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 342.50 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 111 | 388 | 0.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 345.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 224 | 320 | 0.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 347.50 | 0.01 | 0.11 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 134 | 103 | 0.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 350.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 176 | 650 | 0.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 352.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 238 | 0.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 428 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 357.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 86 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 55 | 749 | 0.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 362.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.73 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 328 | 0.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 367.50 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.81 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 372.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.87 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 377.50 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 50 | 0.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 382.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 188 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 387.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.24 | -96.00% | 0.00 | 14 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 390.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.37 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 395.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 400.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 11 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 410.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.31 | -96.88% | 0.00 | 14 | 21 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 415.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.25 | -96.16% | 0.00 | 9 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 425.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.25 | -96.16% | 0.00 | 8 | 44 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 430.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.29 | -82.86% | 0.00 | 16 | 48 | 1.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 435.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.31 | -96.88% | 0.00 | 20 | 47 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 440.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.33 | -97.06% | 0.00 | 58 | 42 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 445.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.16 | -61.54% | 0.00 | 4 | 41 | 2.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 450.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.17 | -77.28% | 0.00 | 8 | 56 | 2.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 455.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.21 | -67.75% | 0.00 | 2 | 9 | 2.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.25 | -96.16% | 0.00 | 21 | 63 | 1.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 465.00 | 0.00 | 0.12 | 0.06 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 40 | 2.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 470.00 | 0.00 | 0.14 | 0.07 | 0.06 | -0.16 | -72.73% | 0.00 | 3 | 67 | 2.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 475.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 480.00 | 0.00 | 0.17 | 0.09 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 485.00 | 0.00 | 0.14 | 0.07 | 0.06 | -0.22 | -78.58% | 0.00 | 6 | 8 | 2.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 495.00 | 0.00 | 0.12 | 0.06 | 0.21 | +0.16 | +320.00% | 0.00 | 1 | 40 | 2.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.18 | -94.74% | 0.00 | 83 | 26 | 1.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 39 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 42 | 29 | 1.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 33 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 25 | 186 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 69 | 241 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 308 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 84 | 395 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 265.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 245 | 611 | 0.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 267.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 27 | 246 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 270.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 250 | 1,997 | 0.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 272.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 24 | 258 | 0.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 275.00 | 0.02 | 0.24 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 275 | 1,334 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 277.50 | 0.01 | 0.27 | 0.14 | 0.01 | -0.11 | -91.67% | 0.00 | 204 | 1,974 | 0.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 280.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.17 | -85.00% | 0.00 | 371 | 1,265 | 0.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 282.50 | 0.03 | 0.27 | 0.15 | 0.02 | -0.27 | -93.11% | 0.00 | 409 | 452 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 285.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.32 | -86.49% | 0.00 | 1,547 | 1,178 | 0.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 287.50 | 0.05 | 0.29 | 0.17 | 0.07 | -0.45 | -86.54% | 0.00 | 494 | 707 | 0.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 290.00 | 0.08 | 0.14 | 0.11 | 0.08 | -0.69 | -89.61% | 0.00 | 1,146 | 1,775 | 0.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 292.50 | 0.13 | 0.33 | 0.23 | 0.14 | -0.97 | -87.39% | 0.00 | 350 | 375 | 0.49 | -0.01 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 295.00 | 0.09 | 0.27 | 0.18 | 0.19 | -1.39 | -87.98% | 0.00 | 384 | 635 | 0.40 | -0.03 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 297.50 | 0.30 | 0.36 | 0.33 | 0.30 | -2.14 | -87.71% | 0.00 | 193 | 710 | 0.41 | -0.06 | 0.02 | -0.24 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 300.00 | 0.45 | 0.57 | 0.51 | 0.54 | -2.58 | -82.70% | 0.00 | 1,180 | 1,367 | 0.39 | -0.11 | 0.02 | -0.37 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 302.50 | 0.67 | 0.94 | 0.81 | 0.90 | -3.48 | -79.46% | 0.00 | 104 | 133 | 0.37 | -0.17 | 0.03 | -0.50 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 305.00 | 1.20 | 1.45 | 1.33 | 1.36 | -4.59 | -77.15% | 0.00 | 197 | 259 | 0.37 | -0.25 | 0.04 | -0.64 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 307.50 | 1.81 | 2.40 | 2.11 | 2.12 | -6.41 | -75.15% | 0.01 | 105 | 69 | 0.37 | -0.35 | 0.04 | -0.74 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 310.00 | 2.82 | 3.30 | 3.06 | 3.10 | -6.33 | -67.13% | 0.01 | 179 | 237 | 0.35 | -0.47 | 0.05 | -0.80 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 312.50 | 3.90 | 4.80 | 4.35 | 4.43 | -6.82 | -60.63% | 0.01 | 15 | 63 | 0.36 | -0.59 | 0.05 | -0.80 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 315.00 | 5.45 | 6.45 | 5.95 | 6.00 | -7.14 | -54.34% | 0.02 | 61 | 255 | 0.36 | -0.69 | 0.04 | -0.74 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 317.50 | 7.20 | 8.65 | 7.93 | 8.20 | -8.06 | -49.57% | 0.02 | 6 | 124 | 0.34 | -0.78 | 0.03 | -0.64 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 320.00 | 9.25 | 11.50 | 10.38 | 10.27 | -6.93 | -40.30% | 0.03 | 25 | 248 | 0.61 | -0.85 | 0.03 | -0.53 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 322.50 | 11.50 | 13.25 | 12.38 | 19.50 | -7.55 | -27.92% | 0.04 | 5 | 26 | 0.58 | -0.90 | 0.02 | -0.41 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 325.00 | 13.85 | 15.85 | 14.85 | 25.59 | +1.89 | +7.98% | 0.05 | 1 | 99 | 0.67 | -0.94 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 327.50 | 16.00 | 18.30 | 17.15 | 22.36 | -2.01 | -8.25% | 0.05 | 4 | 19 | 0.73 | -0.96 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 330.00 | 18.45 | 20.75 | 19.60 | 21.87 | -8.13 | -27.10% | 0.06 | 9 | 102 | 0.78 | -0.98 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 332.50 | 21.10 | 23.65 | 22.38 | 32.16 | -1.09 | -3.28% | 0.07 | 2 | 2 | 0.92 | -0.99 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 335.00 | 23.55 | 26.00 | 24.78 | 34.04 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.96 | -0.99 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 337.50 | 25.95 | 28.65 | 27.30 | 37.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 340.00 | 28.60 | 31.00 | 29.80 | 39.04 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 342.50 | 31.05 | 33.25 | 32.15 | 42.64 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 345.00 | 33.55 | 36.10 | 34.83 | 49.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 347.50 | 36.05 | 38.60 | 37.33 | 39.43 | -7.97 | -16.82% | 0.11 | 3 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 350.00 | 38.35 | 40.65 | 39.50 | 47.44 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 352.50 | 41.05 | 43.65 | 42.35 | 52.37 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:34 PM EST |
| 355.00 | 43.45 | 46.10 | 44.78 | 58.22 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 357.50 | 46.05 | 48.60 | 47.33 | % | 0.13 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 360.00 | 48.40 | 51.15 | 49.78 | 61.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:34 PM EST |
| 362.50 | 51.05 | 53.60 | 52.33 | % | 0.14 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 365.00 | 53.55 | 56.15 | 54.85 | 30.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:34 PM EST |
| 367.50 | 56.05 | 58.60 | 57.33 | % | 0.16 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 370.00 | 58.25 | 61.45 | 59.85 | 35.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:34 PM EST |
| 372.50 | 60.85 | 63.95 | 62.40 | % | 0.17 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 375.00 | 63.15 | 66.45 | 64.80 | % | 0.17 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 377.50 | 66.05 | 68.15 | 67.10 | % | 0.18 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 380.00 | 68.55 | 71.15 | 69.85 | % | 0.18 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 382.50 | 70.95 | 73.65 | 72.30 | % | 0.19 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 385.00 | 73.60 | 75.75 | 74.68 | % | 0.19 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 387.50 | 76.10 | 78.65 | 77.38 | % | 0.20 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 390.00 | 78.50 | 81.15 | 79.83 | 70.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:34 PM EST |
| 395.00 | 83.30 | 86.30 | 84.80 | % | 0.21 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 400.00 | 88.45 | 91.10 | 89.78 | % | 0.22 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 405.00 | 93.55 | 96.15 | 94.85 | % | 0.23 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 410.00 | 98.55 | 101.10 | 99.83 | 74.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/20/2026 3:59:34 PM EST |
| 415.00 | 103.55 | 106.10 | 104.83 | % | 0.25 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 420.00 | 108.55 | 110.75 | 109.65 | % | 0.26 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 425.00 | 113.55 | 116.10 | 114.83 | % | 0.27 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 430.00 | 118.60 | 121.15 | 119.88 | % | 0.28 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 435.00 | 123.50 | 126.10 | 124.80 | % | 0.29 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 440.00 | 128.60 | 131.15 | 129.88 | % | 0.30 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 445.00 | 133.55 | 135.75 | 134.65 | % | 0.30 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 450.00 | 138.45 | 141.10 | 139.78 | % | 0.31 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 455.00 | 143.50 | 146.10 | 144.80 | % | 0.32 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 460.00 | 148.55 | 151.15 | 149.85 | % | 0.33 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 465.00 | 153.55 | 156.10 | 154.83 | % | 0.33 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 470.00 | 158.55 | 161.15 | 159.85 | % | 0.34 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 475.00 | 163.45 | 165.75 | 164.60 | % | 0.35 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 480.00 | 168.55 | 170.75 | 169.65 | % | 0.35 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 485.00 | 173.30 | 176.10 | 174.70 | % | 0.36 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 490.00 | 178.55 | 181.15 | 179.85 | % | 0.37 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 495.00 | 183.55 | 186.10 | 184.83 | % | 0.37 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST |