Options Chain for APPLE INC COM (AAPL) - $299.85 as of 5/18/2026 7:01:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 185.65 | 189.45 | 187.55 | % | 1.71 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 120.00 | 175.65 | 179.30 | 177.48 | 162.90 | 0.00 | 0.00% | 1.48 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 2:58:53 PM EST |
| 125.00 | 170.65 | 173.85 | 172.25 | % | 1.38 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 130.00 | 165.70 | 169.00 | 167.35 | % | 1.29 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 135.00 | 160.60 | 164.00 | 162.30 | % | 1.20 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 140.00 | 155.60 | 158.00 | 156.80 | % | 1.12 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 145.00 | 150.70 | 153.00 | 151.85 | % | 1.05 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 150.00 | 145.70 | 149.50 | 147.60 | % | 0.98 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 155.00 | 140.75 | 144.50 | 142.63 | % | 0.92 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 160.00 | 135.65 | 138.05 | 136.85 | % | 0.86 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 165.00 | 130.65 | 134.55 | 132.60 | % | 0.80 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 170.00 | 125.75 | 128.05 | 126.90 | % | 0.75 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 175.00 | 120.80 | 124.25 | 122.53 | 108.31 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 2:58:53 PM EST |
| 180.00 | 115.70 | 119.45 | 117.58 | 93.77 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/18/2026 2:58:53 PM EST |
| 185.00 | 110.80 | 113.10 | 111.95 | 113.83 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 2:58:53 PM EST |
| 190.00 | 105.80 | 108.15 | 106.98 | 90.55 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 2:58:53 PM EST |
| 195.00 | 100.90 | 103.15 | 102.03 | 96.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:58:53 PM EST |
| 200.00 | 95.90 | 98.15 | 97.03 | 75.12 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/18/2026 2:58:53 PM EST |
| 205.00 | 90.95 | 93.20 | 92.08 | % | 0.45 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 210.00 | 85.95 | 88.20 | 87.08 | 88.85 | 0.00 | 0.00% | 0.41 | 0 | 14 | 1.05 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 2:58:53 PM EST |
| 215.00 | 81.35 | 83.20 | 82.28 | 83.91 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 2:58:53 PM EST |
| 220.00 | 76.20 | 78.25 | 77.23 | 77.15 | +3.52 | +4.79% | 0.35 | 1 | 26 | 0.94 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 225.00 | 71.15 | 73.25 | 72.20 | 73.96 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 2:58:53 PM EST |
| 230.00 | 66.05 | 68.30 | 67.18 | 67.06 | -1.98 | -2.87% | 0.29 | 2 | 136 | 0.83 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 235.00 | 61.10 | 63.30 | 62.20 | 62.13 | -2.11 | -3.29% | 0.26 | 2 | 10 | 0.77 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 240.00 | 56.40 | 58.35 | 57.38 | 56.53 | -2.91 | -4.90% | 0.24 | 10 | 61 | 0.72 | 0.99 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 245.00 | 51.70 | 53.40 | 52.55 | 52.50 | -1.96 | -3.60% | 0.21 | 115 | 17 | 0.67 | 0.99 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 250.00 | 46.70 | 48.45 | 47.58 | 47.60 | -4.54 | -8.71% | 0.19 | 113 | 132 | 0.62 | 0.98 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 255.00 | 41.55 | 44.05 | 42.80 | 42.70 | -1.35 | -3.07% | 0.17 | 2 | 140 | 0.55 | 0.97 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 260.00 | 36.70 | 39.45 | 38.08 | 36.70 | -4.82 | -11.61% | 0.15 | 3 | 312 | 0.39 | 0.96 | 0.00 | -0.09 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 265.00 | 31.50 | 34.35 | 32.93 | 34.17 | -4.15 | -10.83% | 0.12 | 1 | 102 | 0.42 | 0.94 | 0.01 | -0.11 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 270.00 | 27.40 | 29.50 | 28.45 | 27.05 | -4.86 | -15.23% | 0.11 | 122 | 1,338 | 0.25 | 0.91 | 0.01 | -0.13 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 275.00 | 23.15 | 23.80 | 23.48 | 22.45 | -4.15 | -15.61% | 0.09 | 83 | 624 | 0.26 | 0.87 | 0.01 | -0.15 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 277.50 | 20.10 | 22.05 | 21.08 | 19.90 | % | 0.08 | 2 | 0 | 0.26 | 0.85 | 0.01 | -0.16 | 5/18/2026 | 5/18/2026 2:58:53 PM EST | |
| 280.00 | 18.45 | 19.45 | 18.95 | 19.36 | -2.38 | -10.95% | 0.07 | 56 | 2,168 | 0.26 | 0.82 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 282.50 | 16.50 | 17.95 | 17.23 | % | 0.06 | 0 | 0 | 0.25 | 0.79 | 0.02 | -0.18 | 5/18/2026 2:58:53 PM EST | |||
| 285.00 | 14.40 | 15.20 | 14.80 | 14.09 | -3.58 | -20.26% | 0.05 | 104 | 1,714 | 0.25 | 0.76 | 0.02 | -0.18 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 287.50 | 12.40 | 13.15 | 12.78 | 13.00 | % | 0.04 | 8 | 0 | 0.24 | 0.72 | 0.02 | -0.19 | 5/18/2026 | 5/18/2026 2:58:53 PM EST | |
| 290.00 | 10.70 | 11.35 | 11.03 | 10.85 | -2.75 | -20.23% | 0.04 | 313 | 1,502 | 0.24 | 0.67 | 0.02 | -0.19 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 292.50 | 8.95 | 9.40 | 9.18 | 9.01 | % | 0.03 | 23 | 0 | 0.24 | 0.61 | 0.02 | -0.19 | 5/18/2026 | 5/18/2026 2:58:53 PM EST | |
| 295.00 | 7.40 | 7.90 | 7.65 | 7.44 | -2.58 | -25.75% | 0.03 | 191 | 3,488 | 0.23 | 0.55 | 0.03 | -0.19 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 297.50 | 6.05 | 6.40 | 6.23 | 6.16 | % | 0.02 | 94 | 0 | 0.23 | 0.49 | 0.03 | -0.19 | 5/18/2026 | 5/18/2026 2:58:53 PM EST | |
| 300.00 | 4.80 | 5.15 | 4.98 | 5.00 | -2.02 | -28.78% | 0.02 | 1,171 | 3,823 | 0.23 | 0.42 | 0.03 | -0.18 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 302.50 | 3.75 | 4.20 | 3.98 | 3.95 | % | 0.01 | 73 | 0 | 0.23 | 0.35 | 0.03 | -0.16 | 5/18/2026 | 5/18/2026 2:58:53 PM EST | |
| 305.00 | 2.94 | 3.35 | 3.15 | 3.05 | -1.65 | -35.11% | 0.01 | 1,269 | 6,378 | 0.23 | 0.29 | 0.02 | -0.15 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 307.50 | 2.27 | 2.63 | 2.45 | 2.34 | % | 0.01 | 71 | 0 | 0.23 | 0.24 | 0.02 | -0.14 | 5/18/2026 | 5/18/2026 2:58:53 PM EST | |
| 310.00 | 1.70 | 1.95 | 1.83 | 1.79 | -1.18 | -39.74% | 0.01 | 794 | 12,548 | 0.23 | 0.20 | 0.02 | -0.12 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 312.50 | 1.24 | 1.46 | 1.35 | 1.39 | % | 0.00 | 13 | 0 | 0.23 | 0.16 | 0.02 | -0.11 | 5/18/2026 | 5/18/2026 2:58:53 PM EST | |
| 315.00 | 0.96 | 1.09 | 1.03 | 1.07 | -0.78 | -42.17% | 0.00 | 284 | 4,127 | 0.23 | 0.13 | 0.01 | -0.09 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 317.50 | 0.71 | 0.90 | 0.81 | 0.78 | % | 0.00 | 27 | 0 | 0.23 | 0.10 | 0.01 | -0.08 | 5/18/2026 | 5/18/2026 2:58:53 PM EST | |
| 320.00 | 0.55 | 0.66 | 0.61 | 0.60 | -0.47 | -43.93% | 0.00 | 322 | 2,264 | 0.24 | 0.08 | 0.01 | -0.07 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 322.50 | 0.39 | 0.51 | 0.45 | 0.50 | % | 0.00 | 2 | 0 | 0.24 | 0.07 | 0.01 | -0.06 | 5/18/2026 | 5/18/2026 2:58:53 PM EST | |
| 325.00 | 0.31 | 0.37 | 0.34 | 0.34 | -0.32 | -48.49% | 0.00 | 453 | 1,435 | 0.24 | 0.05 | 0.01 | -0.05 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 330.00 | 0.17 | 0.22 | 0.20 | 0.21 | -0.22 | -51.17% | 0.00 | 799 | 819 | 0.25 | 0.03 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 335.00 | 0.04 | 0.16 | 0.10 | 0.12 | -0.16 | -57.15% | 0.00 | 63 | 480 | 0.27 | 0.02 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 340.00 | 0.06 | 0.12 | 0.09 | 0.07 | -0.12 | -63.16% | 0.00 | 102 | 249 | 0.28 | 0.01 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 345.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 4 | 506 | 0.29 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 350.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 95 | 0.30 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 355.00 | 0.01 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.32 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 2:58:53 PM EST |
| 360.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:58:53 PM EST |
| 365.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.34 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 2:58:53 PM EST |
| 370.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 173 | 0.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 375.00 | 0.01 | 0.14 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 2 | 282 | 0.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 380.00 | 0.00 | 0.11 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 385.00 | 0.00 | 0.86 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 2:58:53 PM EST |
| 390.00 | 0.00 | 0.88 | 0.44 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 2:58:53 PM EST |
| 395.00 | 0.00 | 0.89 | 0.45 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 400.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.39 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:58:53 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 125.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 130.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 135.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 140.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 145.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 150.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 155.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 160.00 | 0.00 | 0.91 | 0.46 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/18/2026 2:58:53 PM EST |
| 165.00 | 0.00 | 0.91 | 0.46 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 2:58:53 PM EST |
| 170.00 | 0.00 | 0.91 | 0.46 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/18/2026 2:58:53 PM EST |
| 175.00 | 0.00 | 0.89 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 2:58:53 PM EST |
| 180.00 | 0.00 | 0.86 | 0.43 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 2:58:53 PM EST |
| 185.00 | 0.00 | 0.82 | 0.41 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 2:58:53 PM EST |
| 190.00 | 0.00 | 0.78 | 0.39 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 2:58:53 PM EST |
| 195.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 200.00 | 0.01 | 0.12 | 0.07 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 97 | 0.67 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 205.00 | 0.02 | 0.13 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 4 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 210.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 13 | 69 | 0.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 215.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 6 | 503 | 0.58 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 220.00 | 0.05 | 0.09 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 5 | 542 | 0.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 225.00 | 0.06 | 0.17 | 0.12 | 0.09 | -0.05 | -35.72% | 0.00 | 7 | 412 | 0.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 230.00 | 0.07 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.50 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/18/2026 2:58:53 PM EST |
| 235.00 | 0.06 | 0.16 | 0.11 | 0.13 | +0.01 | +8.34% | 0.00 | 1 | 487 | 0.47 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 240.00 | 0.12 | 0.17 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 9 | 474 | 0.45 | -0.01 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 245.00 | 0.14 | 0.21 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 55 | 550 | 0.42 | -0.01 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 250.00 | 0.19 | 0.26 | 0.23 | 0.22 | +0.01 | +4.77% | 0.00 | 212 | 1,032 | 0.40 | -0.02 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 255.00 | 0.22 | 0.30 | 0.26 | 0.27 | +0.02 | +8.00% | 0.00 | 94 | 768 | 0.38 | -0.03 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 260.00 | 0.32 | 0.43 | 0.38 | 0.34 | +0.03 | +9.68% | 0.00 | 87 | 1,478 | 0.35 | -0.04 | 0.00 | -0.09 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 265.00 | 0.36 | 0.48 | 0.42 | 0.45 | +0.04 | +9.76% | 0.00 | 483 | 1,113 | 0.33 | -0.06 | 0.01 | -0.11 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 270.00 | 0.53 | 0.73 | 0.63 | 0.60 | +0.06 | +11.12% | 0.00 | 320 | 794 | 0.30 | -0.09 | 0.01 | -0.13 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 275.00 | 0.77 | 0.95 | 0.86 | 0.89 | +0.11 | +14.11% | 0.00 | 7,344 | 6,583 | 0.28 | -0.13 | 0.01 | -0.15 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 277.50 | 0.90 | 1.21 | 1.06 | 1.05 | % | 0.00 | 254 | 0 | 0.27 | -0.15 | 0.01 | -0.16 | 5/18/2026 | 5/18/2026 2:58:53 PM EST | |
| 280.00 | 1.22 | 1.43 | 1.33 | 1.32 | +0.17 | +14.79% | 0.00 | 470 | 881 | 0.27 | -0.18 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 282.50 | 1.48 | 1.68 | 1.58 | 1.58 | % | 0.01 | 309 | 0 | 0.26 | -0.21 | 0.02 | -0.18 | 5/18/2026 | 5/18/2026 2:58:53 PM EST | |
| 285.00 | 1.84 | 2.07 | 1.96 | 1.96 | +0.20 | +11.37% | 0.01 | 583 | 776 | 0.26 | -0.24 | 0.02 | -0.18 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 287.50 | 2.32 | 2.65 | 2.49 | 2.98 | % | 0.01 | 608 | 0 | 0.25 | -0.28 | 0.02 | -0.19 | 5/18/2026 | 5/18/2026 2:58:53 PM EST | |
| 290.00 | 2.95 | 3.20 | 3.08 | 3.07 | +0.37 | +13.71% | 0.01 | 814 | 3,818 | 0.25 | -0.33 | 0.02 | -0.19 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 292.50 | 3.65 | 4.05 | 3.85 | 3.83 | % | 0.01 | 52 | 0 | 0.24 | -0.39 | 0.02 | -0.19 | 5/18/2026 | 5/18/2026 2:58:53 PM EST | |
| 295.00 | 4.60 | 4.90 | 4.75 | 4.85 | +0.75 | +18.30% | 0.02 | 382 | 744 | 0.24 | -0.45 | 0.03 | -0.19 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 297.50 | 5.40 | 6.10 | 5.75 | 5.95 | % | 0.02 | 70 | 0 | 0.23 | -0.51 | 0.03 | -0.19 | 5/18/2026 | 5/18/2026 2:58:53 PM EST | |
| 300.00 | 6.95 | 7.30 | 7.13 | 7.70 | +1.58 | +25.82% | 0.02 | 181 | 381 | 0.23 | -0.58 | 0.03 | -0.18 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 302.50 | 8.25 | 8.85 | 8.55 | 9.20 | % | 0.03 | 402 | 0 | 0.23 | -0.65 | 0.03 | -0.16 | 5/18/2026 | 5/18/2026 2:58:53 PM EST | |
| 305.00 | 9.80 | 10.50 | 10.15 | 10.90 | +1.94 | +21.66% | 0.03 | 43 | 76 | 0.23 | -0.71 | 0.02 | -0.15 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 307.50 | 11.65 | 12.90 | 12.28 | % | 0.04 | 0 | 0 | 0.22 | -0.76 | 0.02 | -0.14 | 5/18/2026 2:58:53 PM EST | |||
| 310.00 | 13.85 | 14.85 | 14.35 | 15.05 | +3.50 | +30.31% | 0.05 | 9 | 58 | 0.22 | -0.80 | 0.02 | -0.12 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 312.50 | 15.05 | 17.35 | 16.20 | % | 0.05 | 0 | 0 | 0.27 | -0.84 | 0.02 | -0.11 | 5/18/2026 2:58:53 PM EST | |||
| 315.00 | 17.30 | 19.75 | 18.53 | 16.15 | -2.48 | -13.32% | 0.06 | 2 | 40 | 0.29 | -0.87 | 0.01 | -0.09 | 5/18/2026 | 5/18/2026 2:58:53 PM EST |
| 317.50 | 20.10 | 21.85 | 20.98 | % | 0.07 | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.08 | 5/18/2026 2:58:53 PM EST | |||
| 320.00 | 22.05 | 24.50 | 23.28 | 23.14 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.34 | -0.92 | 0.01 | -0.07 | 5/15/2026 | 5/18/2026 2:58:53 PM EST |
| 322.50 | 23.75 | 26.95 | 25.35 | % | 0.08 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.06 | 5/18/2026 2:58:53 PM EST | |||
| 325.00 | 27.35 | 29.55 | 28.45 | 25.40 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.38 | -0.95 | 0.01 | -0.05 | 5/13/2026 | 5/18/2026 2:58:53 PM EST |
| 330.00 | 31.30 | 34.50 | 32.90 | 27.50 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.44 | -0.97 | 0.00 | -0.04 | 5/15/2026 | 5/18/2026 2:58:53 PM EST |
| 335.00 | 37.30 | 39.50 | 38.40 | % | 0.11 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 5/18/2026 2:58:53 PM EST | |||
| 340.00 | 42.30 | 44.30 | 43.30 | % | 0.13 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 5/18/2026 2:58:53 PM EST | |||
| 345.00 | 47.30 | 49.30 | 48.30 | 52.23 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 5/18/2026 2:58:53 PM EST |
| 350.00 | 52.30 | 54.05 | 53.18 | % | 0.15 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 5/18/2026 2:58:53 PM EST | |||
| 355.00 | 57.30 | 59.50 | 58.40 | 62.14 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 2:58:53 PM EST |
| 360.00 | 62.30 | 64.30 | 63.30 | % | 0.18 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 365.00 | 67.30 | 69.55 | 68.43 | % | 0.19 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 370.00 | 72.30 | 74.50 | 73.40 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 375.00 | 77.30 | 79.05 | 78.18 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 380.00 | 82.30 | 84.30 | 83.30 | % | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 385.00 | 87.30 | 89.05 | 88.18 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 390.00 | 92.30 | 94.05 | 93.18 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 395.00 | 97.30 | 99.55 | 98.43 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST | |||
| 400.00 | 102.30 | 104.30 | 103.30 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:53 PM EST |