Options Chain for BROADCOM INC COM (AVGO) - $416.79 as of 5/14/2026 10:16:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 251.70 | 254.70 | 253.20 | % | 1.41 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 185.00 | 246.45 | 249.70 | 248.08 | 233.00 | 0.00 | 0.00% | 1.34 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/13/2026 4:00:03 PM EST |
| 190.00 | 241.60 | 244.70 | 243.15 | % | 1.28 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 195.00 | 236.35 | 239.70 | 238.03 | 233.66 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 4:00:03 PM EST |
| 200.00 | 231.65 | 234.70 | 233.18 | 211.68 | 0.00 | 0.00% | 1.17 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 205.00 | 226.35 | 229.75 | 228.05 | % | 1.11 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 210.00 | 221.50 | 224.75 | 223.13 | 195.52 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/13/2026 4:00:03 PM EST |
| 215.00 | 216.65 | 219.75 | 218.20 | % | 1.01 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 220.00 | 211.45 | 214.75 | 213.10 | 190.91 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/13/2026 4:00:03 PM EST |
| 225.00 | 206.75 | 209.80 | 208.28 | % | 0.93 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 230.00 | 201.40 | 204.80 | 203.10 | % | 0.88 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 235.00 | 196.45 | 199.80 | 198.13 | 190.75 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:03 PM EST |
| 240.00 | 191.65 | 194.80 | 193.23 | % | 0.81 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 245.00 | 186.45 | 189.85 | 188.15 | 183.55 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 250.00 | 181.45 | 184.85 | 183.15 | 165.89 | 0.00 | 0.00% | 0.73 | 0 | 9 | 1.42 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 255.00 | 176.50 | 179.85 | 178.18 | % | 0.70 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 260.00 | 171.65 | 174.85 | 173.25 | % | 0.67 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 265.00 | 166.50 | 169.90 | 168.20 | 151.90 | 0.00 | 0.00% | 0.63 | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 4:00:03 PM EST |
| 270.00 | 161.60 | 164.90 | 163.25 | % | 0.60 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 5/13/2026 4:00:03 PM EST | |||
| 275.00 | 156.55 | 159.95 | 158.25 | 124.11 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/13/2026 4:00:03 PM EST |
| 280.00 | 151.95 | 154.85 | 153.40 | 119.60 | 0.00 | 0.00% | 0.55 | 0 | 11 | 1.15 | 1.00 | 0.00 | -0.02 | 4/16/2026 | 5/13/2026 4:00:03 PM EST |
| 285.00 | 146.60 | 150.00 | 148.30 | % | 0.52 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.03 | 5/13/2026 4:00:03 PM EST | |||
| 290.00 | 142.05 | 145.00 | 143.53 | 132.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.04 | 4/27/2026 | 5/13/2026 4:00:03 PM EST |
| 295.00 | 137.20 | 140.05 | 138.63 | 109.54 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.05 | 4/21/2026 | 5/13/2026 4:00:03 PM EST |
| 300.00 | 131.70 | 135.10 | 133.40 | 129.57 | 0.00 | 0.00% | 0.44 | 0 | 23 | 0.98 | 0.99 | 0.00 | -0.06 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 305.00 | 127.25 | 130.10 | 128.68 | 105.94 | 0.00 | 0.00% | 0.42 | 0 | 21 | 0.93 | 0.99 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 310.00 | 121.90 | 125.15 | 123.53 | 119.10 | 0.00 | 0.00% | 0.40 | 0 | 36 | 0.92 | 0.99 | 0.00 | -0.08 | 5/6/2026 | 5/13/2026 4:00:03 PM EST |
| 315.00 | 117.35 | 120.25 | 118.80 | 110.52 | 0.00 | 0.00% | 0.38 | 0 | 34 | 0.89 | 0.99 | 0.00 | -0.09 | 5/6/2026 | 5/13/2026 4:00:03 PM EST |
| 320.00 | 112.40 | 115.30 | 113.85 | 113.44 | +2.45 | +2.21% | 0.36 | 2 | 76 | 0.81 | 0.98 | 0.00 | -0.11 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 325.00 | 107.50 | 110.35 | 108.93 | 107.26 | 0.00 | 0.00% | 0.34 | 0 | 255 | 0.82 | 0.98 | 0.00 | -0.12 | 5/5/2026 | 5/13/2026 4:00:03 PM EST |
| 330.00 | 102.10 | 105.45 | 103.78 | 80.70 | 0.00 | 0.00% | 0.31 | 0 | 116 | 0.75 | 0.97 | 0.00 | -0.14 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 335.00 | 97.65 | 100.55 | 99.10 | 96.43 | 0.00 | 0.00% | 0.30 | 0 | 54 | 0.73 | 0.96 | 0.00 | -0.16 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 340.00 | 92.60 | 95.70 | 94.15 | 71.80 | 0.00 | 0.00% | 0.28 | 0 | 64 | 0.75 | 0.96 | 0.00 | -0.18 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 345.00 | 87.45 | 90.80 | 89.13 | 64.09 | 0.00 | 0.00% | 0.26 | 0 | 65 | 0.68 | 0.95 | 0.00 | -0.20 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 350.00 | 83.10 | 86.00 | 84.55 | 84.54 | +16.76 | +24.73% | 0.24 | 1 | 336 | 0.66 | 0.93 | 0.00 | -0.23 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 355.00 | 78.30 | 81.15 | 79.73 | 63.59 | 0.00 | 0.00% | 0.22 | 0 | 152 | 0.66 | 0.92 | 0.00 | -0.25 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 360.00 | 73.50 | 76.40 | 74.95 | 60.50 | 0.00 | 0.00% | 0.21 | 0 | 267 | 0.49 | 0.91 | 0.00 | -0.28 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 365.00 | 68.75 | 71.55 | 70.15 | 54.00 | 0.00 | 0.00% | 0.19 | 0 | 201 | 0.50 | 0.89 | 0.00 | -0.31 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 370.00 | 64.10 | 66.75 | 65.43 | 50.18 | 0.00 | 0.00% | 0.18 | 0 | 86 | 0.51 | 0.87 | 0.00 | -0.33 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 375.00 | 59.50 | 62.40 | 60.95 | 44.83 | 0.00 | 0.00% | 0.16 | 0 | 280 | 0.50 | 0.85 | 0.01 | -0.36 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 380.00 | 54.60 | 57.75 | 56.18 | 41.45 | 0.00 | 0.00% | 0.15 | 0 | 115 | 0.50 | 0.83 | 0.01 | -0.39 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 385.00 | 50.50 | 53.50 | 52.00 | 37.62 | 0.00 | 0.00% | 0.14 | 0 | 188 | 0.49 | 0.79 | 0.01 | -0.42 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 390.00 | 46.30 | 49.20 | 47.75 | 33.80 | 0.00 | 0.00% | 0.12 | 0 | 200 | 0.49 | 0.76 | 0.01 | -0.44 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 395.00 | 42.20 | 45.00 | 43.60 | 24.71 | 0.00 | 0.00% | 0.11 | 0 | 273 | 0.48 | 0.72 | 0.01 | -0.47 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 400.00 | 38.20 | 41.00 | 39.60 | 38.85 | +11.06 | +39.80% | 0.10 | 4 | 475 | 0.48 | 0.68 | 0.01 | -0.49 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 402.50 | 36.45 | 39.10 | 37.78 | % | 0.09 | 0 | 0 | 0.49 | 0.66 | 0.01 | -0.50 | 5/13/2026 4:00:03 PM EST | |||
| 405.00 | 34.30 | 37.20 | 35.75 | 23.73 | 0.00 | 0.00% | 0.09 | 0 | 227 | 0.47 | 0.64 | 0.01 | -0.51 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 407.50 | 32.40 | 35.35 | 33.88 | 33.00 | +11.41 | +52.85% | 0.08 | 2 | 7 | 0.48 | 0.61 | 0.01 | -0.52 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 410.00 | 30.60 | 33.40 | 32.00 | 32.02 | +11.69 | +57.51% | 0.08 | 37 | 422 | 0.48 | 0.59 | 0.01 | -0.53 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 412.50 | 28.80 | 31.80 | 30.30 | 29.50 | +9.50 | +47.50% | 0.07 | 1 | 43 | 0.48 | 0.57 | 0.01 | -0.53 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 415.00 | 26.85 | 29.95 | 28.40 | 25.80 | +8.11 | +45.85% | 0.07 | 18 | 529 | 0.49 | 0.54 | 0.01 | -0.53 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 417.50 | 25.45 | 28.45 | 26.95 | 26.93 | +10.43 | +63.22% | 0.06 | 6 | 37 | 0.48 | 0.52 | 0.01 | -0.53 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 420.00 | 24.45 | 26.75 | 25.60 | 23.80 | +8.30 | +53.55% | 0.06 | 90 | 1,504 | 0.48 | 0.49 | 0.01 | -0.53 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 422.50 | 22.25 | 25.10 | 23.68 | 15.23 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.49 | 0.47 | 0.01 | -0.53 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 425.00 | 21.25 | 23.85 | 22.55 | 20.25 | +7.20 | +55.18% | 0.05 | 5 | 902 | 0.48 | 0.45 | 0.01 | -0.53 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 427.50 | 19.50 | 22.50 | 21.00 | 21.10 | +8.30 | +64.85% | 0.05 | 2 | 20 | 0.49 | 0.42 | 0.01 | -0.52 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 430.00 | 18.35 | 20.30 | 19.33 | 20.00 | +8.70 | +77.00% | 0.04 | 43 | 910 | 0.47 | 0.40 | 0.01 | -0.52 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 432.50 | 17.50 | 18.85 | 18.18 | 10.76 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.47 | 0.38 | 0.01 | -0.51 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 435.00 | 16.10 | 17.85 | 16.98 | 17.00 | +7.50 | +78.95% | 0.04 | 61 | 560 | 0.47 | 0.36 | 0.01 | -0.50 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 437.50 | 14.35 | 16.40 | 15.38 | 12.90 | +3.95 | +44.14% | 0.04 | 3 | 10 | 0.47 | 0.34 | 0.01 | -0.49 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 440.00 | 13.80 | 15.60 | 14.70 | 15.00 | +7.00 | +87.50% | 0.03 | 170 | 804 | 0.47 | 0.32 | 0.01 | -0.47 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 442.50 | 12.80 | 14.50 | 13.65 | 12.95 | +5.10 | +64.97% | 0.03 | 4 | 7 | 0.46 | 0.30 | 0.01 | -0.46 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 445.00 | 11.80 | 13.50 | 12.65 | 12.50 | +5.58 | +80.64% | 0.03 | 8 | 377 | 0.47 | 0.28 | 0.01 | -0.44 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 447.50 | 10.95 | 12.55 | 11.75 | 10.55 | +4.53 | +75.25% | 0.03 | 11 | 14 | 0.47 | 0.26 | 0.01 | -0.43 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 450.00 | 10.15 | 11.35 | 10.75 | 10.80 | +5.35 | +98.17% | 0.02 | 488 | 2,162 | 0.47 | 0.24 | 0.01 | -0.41 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 455.00 | 8.25 | 9.90 | 9.08 | 9.27 | +4.47 | +93.13% | 0.02 | 24 | 422 | 0.47 | 0.21 | 0.01 | -0.38 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 460.00 | 7.15 | 8.40 | 7.78 | 7.77 | +3.72 | +91.86% | 0.02 | 12 | 1,335 | 0.48 | 0.18 | 0.01 | -0.35 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 465.00 | 5.95 | 7.00 | 6.48 | 3.57 | +0.44 | +14.06% | 0.01 | 1 | 492 | 0.48 | 0.15 | 0.01 | -0.31 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 470.00 | 4.90 | 6.00 | 5.45 | 5.78 | +2.97 | +105.70% | 0.01 | 79 | 442 | 0.49 | 0.13 | 0.01 | -0.28 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 475.00 | 4.00 | 5.10 | 4.55 | 4.55 | +2.29 | +101.33% | 0.01 | 43 | 375 | 0.49 | 0.11 | 0.00 | -0.25 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 480.00 | 3.35 | 3.90 | 3.63 | 3.75 | +1.85 | +97.37% | 0.01 | 23 | 3,405 | 0.48 | 0.09 | 0.00 | -0.22 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 485.00 | 2.29 | 3.50 | 2.90 | 2.96 | +1.42 | +92.21% | 0.01 | 7 | 133 | 0.50 | 0.08 | 0.00 | -0.20 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 490.00 | 2.13 | 3.00 | 2.57 | 2.58 | +1.28 | +98.47% | 0.01 | 3 | 262 | 0.49 | 0.07 | 0.00 | -0.18 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 495.00 | 1.71 | 2.47 | 2.09 | 1.66 | +0.58 | +53.71% | 0.00 | 1 | 263 | 0.51 | 0.06 | 0.00 | -0.15 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 500.00 | 1.38 | 2.00 | 1.69 | 1.80 | +0.89 | +97.81% | 0.00 | 436 | 1,355 | 0.51 | 0.05 | 0.00 | -0.14 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 505.00 | 0.44 | 1.71 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.50 | 0.04 | 0.00 | -0.13 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 510.00 | 0.82 | 1.30 | 1.06 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.50 | 0.04 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 520.00 | 0.43 | 1.01 | 0.72 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.51 | 0.03 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 530.00 | 0.45 | 0.75 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.56 | 0.02 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 540.00 | 0.06 | 0.95 | 0.51 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.57 | 0.01 | 0.00 | -0.05 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 550.00 | 0.01 | 0.87 | 0.44 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.52 | 0.01 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 560.00 | 0.01 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.56 | 0.01 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 570.00 | 0.01 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 580.00 | 0.01 | 0.41 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 590.00 | 0.01 | 0.38 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 600.00 | 0.01 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.63 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 610.00 | 0.01 | 0.57 | 0.29 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 620.00 | 0.01 | 0.57 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 630.00 | 0.01 | 0.57 | 0.29 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 640.00 | 0.01 | 0.73 | 0.37 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 650.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.71 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 1.81 | 0.91 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 141 | 2.09 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.16 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 1.72 | 0.86 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.02 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.35 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.83 | 0.42 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.88 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 1.59 | 0.80 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.62 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 1.54 | 0.77 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.62 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 1.48 | 0.74 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.35 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 1.42 | 0.71 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.50 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.30 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.47 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.31 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 0.54 | 0.27 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 250.00 | 0.01 | 0.46 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.09 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 255.00 | 0.01 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 260.00 | 0.01 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.83 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 265.00 | 0.01 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.78 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 270.00 | 0.01 | 0.24 | 0.13 | 0.20 | +0.08 | +66.67% | 0.00 | 4 | 565 | 0.77 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 275.00 | 0.04 | 0.40 | 0.22 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.79 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 280.00 | 0.09 | 0.19 | 0.14 | 0.12 | -0.04 | -25.00% | 0.00 | 10 | 181 | 0.82 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 285.00 | 0.11 | 0.72 | 0.42 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.84 | 0.00 | 0.00 | -0.03 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 290.00 | 0.12 | 0.29 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.80 | 0.00 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 295.00 | 0.03 | 0.75 | 0.39 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.70 | 0.00 | 0.00 | -0.05 | 5/8/2026 | 5/13/2026 4:00:03 PM EST |
| 300.00 | 0.17 | 0.32 | 0.25 | 0.26 | -0.05 | -16.13% | 0.00 | 9 | 367 | 0.74 | -0.01 | 0.00 | -0.06 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 305.00 | 0.05 | 0.75 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.70 | -0.01 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 310.00 | 0.01 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.64 | -0.01 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 315.00 | 0.06 | 0.75 | 0.41 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.65 | -0.01 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 320.00 | 0.14 | 0.61 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.63 | -0.02 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 325.00 | 0.24 | 0.79 | 0.52 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.62 | -0.02 | 0.00 | -0.12 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 330.00 | 0.50 | 0.64 | 0.57 | 0.57 | -0.06 | -9.53% | 0.00 | 11 | 478 | 0.63 | -0.03 | 0.00 | -0.14 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 335.00 | 0.50 | 0.82 | 0.66 | 0.66 | -0.21 | -24.14% | 0.00 | 2 | 300 | 0.60 | -0.04 | 0.00 | -0.16 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 340.00 | 0.59 | 0.85 | 0.72 | 0.70 | -0.15 | -17.65% | 0.00 | 6 | 350 | 0.59 | -0.04 | 0.00 | -0.18 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 345.00 | 0.80 | 1.07 | 0.94 | 0.86 | -0.22 | -20.37% | 0.00 | 2 | 404 | 0.58 | -0.05 | 0.00 | -0.20 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 350.00 | 0.95 | 1.25 | 1.10 | 0.99 | -0.36 | -26.67% | 0.00 | 7 | 1,159 | 0.56 | -0.07 | 0.00 | -0.23 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 355.00 | 1.13 | 1.48 | 1.31 | 1.20 | -0.47 | -28.15% | 0.00 | 2 | 470 | 0.56 | -0.08 | 0.00 | -0.25 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 360.00 | 1.28 | 1.63 | 1.46 | 1.40 | -0.71 | -33.65% | 0.00 | 9 | 1,005 | 0.55 | -0.09 | 0.00 | -0.28 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 365.00 | 1.57 | 1.88 | 1.73 | 1.75 | -0.63 | -26.48% | 0.00 | 14 | 390 | 0.53 | -0.11 | 0.00 | -0.31 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 370.00 | 1.78 | 2.31 | 2.05 | 2.08 | -0.92 | -30.67% | 0.01 | 21 | 983 | 0.52 | -0.13 | 0.00 | -0.33 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 375.00 | 2.22 | 2.63 | 2.43 | 2.42 | -1.20 | -33.15% | 0.01 | 7 | 3,806 | 0.52 | -0.15 | 0.01 | -0.36 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 380.00 | 2.68 | 3.10 | 2.89 | 2.88 | -1.57 | -35.29% | 0.01 | 9 | 2,363 | 0.51 | -0.17 | 0.01 | -0.39 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 385.00 | 3.20 | 3.90 | 3.55 | 3.50 | -1.65 | -32.04% | 0.01 | 41 | 1,688 | 0.49 | -0.21 | 0.01 | -0.42 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 390.00 | 4.00 | 4.50 | 4.25 | 4.30 | -2.00 | -31.75% | 0.01 | 6 | 740 | 0.50 | -0.24 | 0.01 | -0.44 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 395.00 | 4.60 | 5.50 | 5.05 | 5.00 | -2.67 | -34.82% | 0.01 | 40 | 461 | 0.49 | -0.28 | 0.01 | -0.47 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 400.00 | 5.55 | 6.50 | 6.03 | 6.00 | -3.20 | -34.79% | 0.02 | 8 | 1,482 | 0.49 | -0.32 | 0.01 | -0.49 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 402.50 | 6.00 | 7.75 | 6.88 | 9.90 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.50 | -0.34 | 0.01 | -0.50 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 405.00 | 6.45 | 7.80 | 7.13 | 10.79 | 0.00 | 0.00% | 0.02 | 0 | 433 | 0.48 | -0.36 | 0.01 | -0.51 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 407.50 | 7.05 | 9.25 | 8.15 | 11.70 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.48 | -0.39 | 0.01 | -0.52 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 410.00 | 7.65 | 9.10 | 8.38 | 10.00 | -3.39 | -25.32% | 0.02 | 1 | 438 | 0.49 | -0.41 | 0.01 | -0.53 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 412.50 | 8.45 | 10.10 | 9.28 | 9.78 | -3.90 | -28.51% | 0.02 | 10 | 40 | 0.48 | -0.43 | 0.01 | -0.53 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 415.00 | 9.15 | 10.65 | 9.90 | 10.59 | -4.90 | -31.64% | 0.02 | 2 | 297 | 0.48 | -0.46 | 0.01 | -0.53 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 417.50 | 9.85 | 11.90 | 10.88 | 16.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.47 | -0.48 | 0.01 | -0.53 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 420.00 | 10.90 | 12.50 | 11.70 | 13.72 | -3.88 | -22.05% | 0.03 | 2 | 474 | 0.48 | -0.51 | 0.01 | -0.53 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 422.50 | 11.90 | 13.50 | 12.70 | 20.24 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.47 | -0.53 | 0.01 | -0.53 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 425.00 | 12.80 | 14.60 | 13.70 | 13.90 | -6.00 | -30.16% | 0.03 | 2 | 289 | 0.49 | -0.55 | 0.01 | -0.53 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 427.50 | 13.85 | 15.65 | 14.75 | 21.61 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.47 | -0.58 | 0.01 | -0.52 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 430.00 | 15.00 | 17.40 | 16.20 | 23.03 | 0.00 | 0.00% | 0.04 | 0 | 173 | 0.49 | -0.60 | 0.01 | -0.52 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 432.50 | 16.60 | 18.00 | 17.30 | 24.97 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | -0.62 | 0.01 | -0.51 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 435.00 | 17.35 | 20.10 | 18.73 | 32.79 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.47 | -0.64 | 0.01 | -0.50 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 437.50 | 18.90 | 20.70 | 19.80 | 29.94 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | -0.66 | 0.01 | -0.49 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 440.00 | 19.80 | 22.55 | 21.18 | 30.37 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.48 | -0.68 | 0.01 | -0.47 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 442.50 | 21.15 | 24.05 | 22.60 | 23.20 | % | 0.05 | 1 | 0 | 0.48 | -0.70 | 0.01 | -0.46 | 5/14/2026 | 5/13/2026 4:00:03 PM EST | |
| 445.00 | 22.75 | 26.00 | 24.38 | 28.40 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.48 | -0.72 | 0.01 | -0.44 | 5/8/2026 | 5/13/2026 4:00:03 PM EST |
| 447.50 | 24.30 | 27.20 | 25.75 | % | 0.06 | 0 | 0 | 0.47 | -0.74 | 0.01 | -0.43 | 5/13/2026 4:00:03 PM EST | |||
| 450.00 | 25.80 | 28.55 | 27.18 | 30.09 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.48 | -0.76 | 0.01 | -0.41 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 455.00 | 29.95 | 32.60 | 31.28 | 34.30 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.47 | -0.79 | 0.01 | -0.38 | 5/8/2026 | 5/13/2026 4:00:03 PM EST |
| 460.00 | 32.95 | 35.75 | 34.35 | 36.84 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.49 | -0.82 | 0.01 | -0.35 | 5/5/2026 | 5/13/2026 4:00:03 PM EST |
| 465.00 | 36.60 | 39.50 | 38.05 | 50.00 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.48 | -0.85 | 0.01 | -0.31 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 470.00 | 40.50 | 43.45 | 41.98 | 51.08 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.48 | -0.87 | 0.01 | -0.28 | 5/8/2026 | 5/13/2026 4:00:03 PM EST |
| 475.00 | 44.45 | 47.65 | 46.05 | % | 0.10 | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.25 | 5/13/2026 4:00:03 PM EST | |||
| 480.00 | 48.80 | 52.15 | 50.48 | 51.11 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.58 | -0.91 | 0.00 | -0.22 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 485.00 | 53.15 | 56.10 | 54.63 | 66.77 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.59 | -0.92 | 0.00 | -0.20 | 5/6/2026 | 5/13/2026 4:00:03 PM EST |
| 490.00 | 57.65 | 60.65 | 59.15 | 72.60 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.62 | -0.93 | 0.00 | -0.18 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 495.00 | 62.20 | 65.10 | 63.65 | 64.04 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.62 | -0.94 | 0.00 | -0.15 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 500.00 | 66.85 | 69.85 | 68.35 | 100.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.64 | -0.95 | 0.00 | -0.14 | 4/29/2026 | 5/13/2026 4:00:03 PM EST |
| 505.00 | 71.60 | 74.45 | 73.03 | % | 0.14 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.13 | 5/13/2026 4:00:03 PM EST | |||
| 510.00 | 76.35 | 79.30 | 77.83 | 101.70 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.68 | -0.96 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 520.00 | 86.00 | 88.95 | 87.48 | 99.95 | +6.90 | +7.42% | 0.17 | 1 | 6 | 0.71 | -0.97 | 0.00 | -0.09 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 530.00 | 95.85 | 98.70 | 97.28 | 108.82 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.75 | -0.98 | 0.00 | -0.06 | 5/8/2026 | 5/13/2026 4:00:03 PM EST |
| 540.00 | 105.75 | 108.70 | 107.23 | 133.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.05 | 5/7/2026 | 5/13/2026 4:00:03 PM EST |
| 550.00 | 115.70 | 119.05 | 117.38 | % | 0.21 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.05 | 5/13/2026 4:00:03 PM EST | |||
| 560.00 | 125.70 | 129.05 | 127.38 | % | 0.23 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 5/13/2026 4:00:03 PM EST | |||
| 570.00 | 135.60 | 139.00 | 137.30 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.02 | 5/13/2026 4:00:03 PM EST | |||
| 580.00 | 145.60 | 149.00 | 147.30 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 5/13/2026 4:00:03 PM EST | |||
| 590.00 | 155.60 | 158.70 | 157.15 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 5/13/2026 4:00:03 PM EST | |||
| 600.00 | 165.60 | 169.00 | 167.30 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 5/13/2026 4:00:03 PM EST | |||
| 610.00 | 175.60 | 178.60 | 177.10 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 620.00 | 185.65 | 188.80 | 187.23 | 193.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 630.00 | 195.65 | 199.00 | 197.33 | 214.13 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:03 PM EST |
| 640.00 | 205.60 | 208.90 | 207.25 | % | 0.32 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 650.00 | 215.60 | 218.80 | 217.20 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST |