Options Chain for JABIL INC COM (JBL) - $332.88 as of 5/20/2026 2:48:38 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 | 173.10 | 176.20 | 174.65 | 172.62 | 0.00 | 0.00% | 1.03 | 0 | 1 | 5.53 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:02 PM EST |
| 175.00 | 168.10 | 171.60 | 169.85 | % | 0.97 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 180.00 | 163.10 | 165.80 | 164.45 | % | 0.91 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 185.00 | 158.10 | 161.20 | 159.65 | % | 0.86 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 190.00 | 153.10 | 156.20 | 154.65 | 153.81 | 0.00 | 0.00% | 0.81 | 0 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 195.00 | 148.20 | 151.00 | 149.60 | 148.85 | 0.00 | 0.00% | 0.77 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 200.00 | 143.20 | 146.20 | 144.70 | 162.60 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:02 PM EST |
| 205.00 | 138.20 | 141.30 | 139.75 | 149.40 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:02 PM EST |
| 210.00 | 133.20 | 135.80 | 134.50 | % | 0.64 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 215.00 | 128.20 | 130.90 | 129.55 | % | 0.60 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 220.00 | 123.20 | 125.90 | 124.55 | % | 0.57 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 225.00 | 118.20 | 121.30 | 119.75 | 136.70 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:02 PM EST |
| 230.00 | 113.20 | 115.90 | 114.55 | % | 0.50 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 235.00 | 108.20 | 110.90 | 109.55 | % | 0.47 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 240.00 | 103.20 | 106.30 | 104.75 | 132.19 | 0.00 | 0.00% | 0.44 | 0 | 11 | 2.58 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:02 PM EST |
| 245.00 | 98.20 | 101.60 | 99.90 | % | 0.41 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 250.00 | 93.20 | 96.80 | 95.00 | % | 0.38 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 255.00 | 88.20 | 91.80 | 90.00 | % | 0.35 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 260.00 | 83.20 | 85.90 | 84.55 | % | 0.33 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 265.00 | 78.20 | 80.90 | 79.55 | 81.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:02 PM EST |
| 267.50 | 75.70 | 78.80 | 77.25 | % | 0.29 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 270.00 | 73.20 | 75.90 | 74.55 | 73.17 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:02 PM EST |
| 272.50 | 70.70 | 73.80 | 72.25 | % | 0.27 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 275.00 | 68.20 | 71.40 | 69.80 | % | 0.25 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 277.50 | 65.60 | 68.70 | 67.15 | % | 0.24 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 280.00 | 63.20 | 66.30 | 64.75 | 66.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:02 PM EST |
| 282.50 | 60.70 | 63.70 | 62.20 | % | 0.22 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 285.00 | 58.30 | 61.40 | 59.85 | 62.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:02 PM EST |
| 287.50 | 55.80 | 58.90 | 57.35 | % | 0.20 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 290.00 | 53.30 | 56.40 | 54.85 | 58.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 292.50 | 50.80 | 53.60 | 52.20 | % | 0.18 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 295.00 | 48.30 | 51.40 | 49.85 | % | 0.17 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 297.50 | 45.80 | 49.00 | 47.40 | % | 0.16 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 300.00 | 43.40 | 46.50 | 44.95 | 34.44 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.50 | 0.99 | 0.00 | -0.10 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 302.50 | 40.90 | 44.10 | 42.50 | % | 0.14 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.12 | 5/20/2026 4:00:02 PM EST | |||
| 305.00 | 38.50 | 41.90 | 40.20 | 32.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.19 | 0.98 | 0.00 | -0.18 | 4/29/2026 | 5/20/2026 4:00:02 PM EST |
| 307.50 | 36.00 | 39.20 | 37.60 | % | 0.12 | 0 | 0 | 1.34 | 0.97 | 0.00 | -0.28 | 5/20/2026 4:00:02 PM EST | |||
| 310.00 | 33.60 | 36.00 | 34.80 | 32.10 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.12 | 0.96 | 0.00 | -0.39 | 4/22/2026 | 5/20/2026 4:00:02 PM EST |
| 312.50 | 31.20 | 34.10 | 32.65 | % | 0.10 | 0 | 0 | 1.18 | 0.95 | 0.01 | -0.42 | 5/20/2026 4:00:02 PM EST | |||
| 315.00 | 28.80 | 31.70 | 30.25 | 16.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.14 | 0.90 | 0.01 | -0.97 | 4/17/2026 | 5/20/2026 4:00:02 PM EST |
| 317.50 | 26.40 | 29.50 | 27.95 | % | 0.09 | 0 | 0 | 1.12 | 0.89 | 0.01 | -0.99 | 5/20/2026 4:00:02 PM EST | |||
| 320.00 | 24.00 | 26.60 | 25.30 | 24.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.98 | 0.86 | 0.01 | -1.21 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 322.50 | 21.80 | 24.60 | 23.20 | % | 0.07 | 0 | 0 | 0.99 | 0.85 | 0.01 | -1.23 | 5/20/2026 4:00:02 PM EST | |||
| 325.00 | 19.30 | 21.90 | 20.60 | 24.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.03 | 0.84 | 0.01 | -1.14 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 327.50 | 17.20 | 20.10 | 18.65 | % | 0.06 | 0 | 0 | 0.91 | 0.81 | 0.01 | -1.31 | 5/20/2026 4:00:02 PM EST | |||
| 330.00 | 15.10 | 18.50 | 16.80 | 8.03 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.65 | 0.79 | 0.02 | -1.26 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 332.50 | 13.20 | 16.10 | 14.65 | 8.99 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | 0.76 | 0.02 | -1.38 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 335.00 | 11.60 | 14.20 | 12.90 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.68 | 0.72 | 0.02 | -1.37 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 337.50 | 9.90 | 12.30 | 11.10 | 9.13 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.66 | 0.68 | 0.02 | -1.42 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 340.00 | 7.60 | 10.30 | 8.95 | 10.78 | 0.00 | 0.00% | 0.03 | 0 | 1,944 | 0.62 | 0.63 | 0.02 | -1.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 342.50 | 6.80 | 8.90 | 7.85 | 9.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.65 | 0.57 | 0.02 | -1.48 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 345.00 | 5.60 | 7.80 | 6.70 | 9.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.67 | 0.50 | 0.03 | -1.51 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 347.50 | 4.50 | 6.40 | 5.45 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.66 | 0.44 | 0.02 | -1.52 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 350.00 | 3.50 | 5.20 | 4.35 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.65 | 0.39 | 0.02 | -1.52 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 352.50 | 2.75 | 4.30 | 3.53 | 5.11 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.65 | 0.34 | 0.02 | -1.51 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 355.00 | 2.10 | 4.10 | 3.10 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.68 | 0.29 | 0.02 | -1.47 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 357.50 | 1.35 | 3.40 | 2.38 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.67 | 0.26 | 0.02 | -1.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 360.00 | 1.10 | 2.55 | 1.83 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 2,138 | 0.66 | 0.23 | 0.02 | -1.42 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 362.50 | 0.50 | 3.90 | 2.20 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | 0.20 | 0.01 | -1.30 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 365.00 | 0.60 | 3.40 | 2.00 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.79 | 0.17 | 0.01 | -1.21 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 367.50 | 0.25 | 3.20 | 1.73 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.15 | 0.01 | -1.14 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 370.00 | 0.35 | 2.30 | 1.33 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.80 | 0.13 | 0.01 | -1.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 372.50 | 0.00 | 1.80 | 0.90 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.10 | 0.01 | -0.85 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 375.00 | 0.05 | 3.10 | 1.58 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 2,122 | 0.86 | 0.09 | 0.01 | -0.85 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 377.50 | 0.05 | 2.95 | 1.50 | % | 0.00 | 0 | 0 | 1.26 | 0.06 | 0.01 | -0.51 | 5/20/2026 4:00:02 PM EST | |||
| 380.00 | 0.10 | 2.85 | 1.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.06 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 382.50 | 0.00 | 0.75 | 0.38 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.94 | 0.05 | 0.00 | -0.46 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 385.00 | 0.00 | 2.75 | 1.38 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.03 | 0.00 | -0.24 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 387.50 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.45 | 0.03 | 0.00 | -0.19 | 5/20/2026 4:00:02 PM EST | |||
| 390.00 | 0.00 | 2.30 | 1.15 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.43 | 0.02 | 0.00 | -0.16 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 392.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.47 | 0.02 | 0.00 | -0.12 | 5/20/2026 4:00:02 PM EST | |||
| 395.00 | 0.00 | 2.25 | 1.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.52 | 0.01 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 397.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.56 | 0.01 | 0.00 | -0.07 | 5/20/2026 4:00:02 PM EST | |||
| 400.00 | 0.00 | 1.80 | 0.90 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.52 | 0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 402.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.65 | 0.01 | 0.00 | -0.04 | 5/20/2026 4:00:02 PM EST | |||
| 405.00 | 0.00 | 2.15 | 1.08 | 2.87 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | -0.03 | 4/24/2026 | 5/20/2026 4:00:02 PM EST |
| 407.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 412.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/20/2026 4:00:02 PM EST |
| 415.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 417.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:02 PM EST |
| 422.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 425.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 427.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 435.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 530.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 540.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 550.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.64 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/20/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.95 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 4:00:02 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 4:00:02 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.85 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/20/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 4:00:02 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/20/2026 4:00:02 PM EST |
| 267.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:02 PM EST |
| 272.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.27 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/20/2026 4:00:02 PM EST |
| 277.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:02 PM EST |
| 282.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 4:00:02 PM EST |
| 287.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.25 | 1.13 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:02 PM EST |
| 292.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 295.00 | 0.00 | 1.30 | 0.65 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:02 PM EST |
| 297.50 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.45 | 1.23 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.21 | -0.01 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 302.50 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.59 | -0.01 | 0.00 | -0.12 | 5/20/2026 4:00:02 PM EST | |||
| 305.00 | 0.00 | 2.70 | 1.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.54 | -0.02 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 307.50 | 0.00 | 2.45 | 1.23 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | -0.03 | 0.00 | -0.28 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 310.00 | 0.10 | 0.70 | 0.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.82 | -0.04 | 0.00 | -0.39 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 312.50 | 0.00 | 2.90 | 1.45 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.36 | -0.05 | 0.01 | -0.42 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 315.00 | 0.25 | 1.60 | 0.93 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.87 | -0.10 | 0.01 | -0.97 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 317.50 | 0.15 | 2.70 | 1.43 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | -0.11 | 0.01 | -0.99 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 320.00 | 0.30 | 1.65 | 0.98 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.77 | -0.14 | 0.01 | -1.21 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 322.50 | 0.60 | 1.75 | 1.18 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | -0.15 | 0.01 | -1.23 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 325.00 | 0.90 | 3.20 | 2.05 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.84 | -0.16 | 0.01 | -1.14 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 327.50 | 1.10 | 2.25 | 1.68 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | -0.19 | 0.01 | -1.31 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 330.00 | 1.10 | 4.30 | 2.70 | 10.75 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.79 | -0.21 | 0.02 | -1.26 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 332.50 | 1.70 | 3.10 | 2.40 | 3.44 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.68 | -0.24 | 0.02 | -1.38 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 335.00 | 2.30 | 4.70 | 3.50 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.73 | -0.28 | 0.02 | -1.37 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 337.50 | 3.00 | 4.50 | 3.75 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.67 | -0.32 | 0.02 | -1.42 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 340.00 | 4.00 | 5.50 | 4.75 | 5.81 | 0.00 | 0.00% | 0.01 | 0 | 1,679 | 0.68 | -0.37 | 0.02 | -1.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 342.50 | 4.90 | 6.90 | 5.90 | 6.95 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.68 | -0.43 | 0.02 | -1.48 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 345.00 | 6.00 | 8.40 | 7.20 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 579 | 0.69 | -0.50 | 0.03 | -1.51 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 347.50 | 7.20 | 10.10 | 8.65 | 8.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.71 | -0.56 | 0.02 | -1.52 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 350.00 | 8.60 | 10.90 | 9.75 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.66 | -0.61 | 0.02 | -1.52 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 352.50 | 10.20 | 12.50 | 11.35 | 12.24 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.65 | -0.66 | 0.02 | -1.51 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 355.00 | 12.10 | 14.40 | 13.25 | 14.34 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.67 | -0.71 | 0.02 | -1.47 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 357.50 | 13.90 | 16.50 | 15.20 | 23.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.66 | -0.74 | 0.02 | -1.46 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 360.00 | 15.90 | 18.90 | 17.40 | 12.59 | 0.00 | 0.00% | 0.05 | 0 | 89 | 0.68 | -0.77 | 0.02 | -1.42 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 362.50 | 18.10 | 21.00 | 19.55 | 13.33 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.66 | -0.80 | 0.01 | -1.30 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 365.00 | 20.60 | 23.30 | 21.95 | 15.47 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.72 | -0.83 | 0.01 | -1.21 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 367.50 | 22.90 | 25.50 | 24.20 | 14.71 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.01 | -0.85 | 0.01 | -1.14 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 370.00 | 25.00 | 27.90 | 26.45 | 33.28 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.03 | -0.87 | 0.01 | -1.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 372.50 | 27.30 | 30.00 | 28.65 | 15.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.07 | -0.90 | 0.01 | -0.85 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 375.00 | 29.70 | 32.40 | 31.05 | 21.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.08 | -0.91 | 0.01 | -0.85 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 377.50 | 32.10 | 34.70 | 33.40 | 26.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.11 | -0.94 | 0.01 | -0.51 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 380.00 | 34.50 | 37.10 | 35.80 | 56.40 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.16 | -0.94 | 0.01 | -0.54 | 4/20/2026 | 5/20/2026 4:00:02 PM EST |
| 382.50 | 36.60 | 39.60 | 38.10 | % | 0.10 | 0 | 0 | 1.19 | -0.95 | 0.00 | -0.46 | 5/20/2026 4:00:02 PM EST | |||
| 385.00 | 38.90 | 42.00 | 40.45 | % | 0.11 | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.24 | 5/20/2026 4:00:02 PM EST | |||
| 387.50 | 41.50 | 44.50 | 43.00 | % | 0.11 | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.19 | 5/20/2026 4:00:02 PM EST | |||
| 390.00 | 43.60 | 47.00 | 45.30 | 40.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.32 | -0.98 | 0.00 | -0.16 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 392.50 | 46.30 | 49.40 | 47.85 | % | 0.12 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.12 | 5/20/2026 4:00:02 PM EST | |||
| 395.00 | 48.80 | 51.90 | 50.35 | % | 0.13 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.09 | 5/20/2026 4:00:02 PM EST | |||
| 397.50 | 51.30 | 54.40 | 52.85 | % | 0.13 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.07 | 5/20/2026 4:00:02 PM EST | |||
| 400.00 | 54.00 | 56.90 | 55.45 | % | 0.14 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.06 | 5/20/2026 4:00:02 PM EST | |||
| 402.50 | 56.70 | 59.40 | 58.05 | 72.07 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.56 | -0.99 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 405.00 | 58.80 | 61.90 | 60.35 | 74.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 407.50 | 61.40 | 64.40 | 62.90 | 63.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.02 | 5/5/2026 | 5/20/2026 4:00:02 PM EST |
| 410.00 | 63.80 | 66.90 | 65.35 | % | 0.16 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 412.50 | 66.30 | 69.40 | 67.85 | % | 0.16 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 415.00 | 68.90 | 71.90 | 70.40 | % | 0.17 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 417.50 | 71.30 | 74.40 | 72.85 | % | 0.17 | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 420.00 | 74.30 | 76.90 | 75.60 | % | 0.18 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 422.50 | 76.80 | 79.40 | 78.10 | % | 0.18 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 425.00 | 79.30 | 81.90 | 80.60 | % | 0.19 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 427.50 | 81.80 | 84.40 | 83.10 | % | 0.19 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 430.00 | 84.30 | 86.90 | 85.60 | % | 0.20 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 435.00 | 88.80 | 91.90 | 90.35 | % | 0.21 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 440.00 | 94.30 | 96.90 | 95.60 | % | 0.22 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 450.00 | 104.20 | 106.90 | 105.55 | % | 0.23 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 460.00 | 113.80 | 116.90 | 115.35 | % | 0.25 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 470.00 | 123.90 | 126.90 | 125.40 | % | 0.27 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 480.00 | 134.30 | 136.90 | 135.60 | % | 0.28 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 490.00 | 144.30 | 146.90 | 145.60 | % | 0.30 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 500.00 | 154.30 | 156.90 | 155.60 | % | 0.31 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 510.00 | 164.30 | 166.90 | 165.60 | % | 0.32 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 520.00 | 174.30 | 176.90 | 175.60 | % | 0.34 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 530.00 | 184.30 | 186.90 | 185.60 | % | 0.35 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 540.00 | 194.30 | 196.90 | 195.60 | % | 0.36 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 550.00 | 203.80 | 206.90 | 205.35 | % | 0.37 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST |