Options Chain for APPLE INC COM (AAPL) - $294.80 as of 5/12/2026 8:30:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 287.95 | 291.40 | 289.68 | 289.82 | +2.60 | +0.91% | 57.94 | 3 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 10.00 | 283.00 | 286.55 | 284.78 | 283.39 | 0.00 | 0.00% | 28.48 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:57 PM EST |
| 15.00 | 278.00 | 281.70 | 279.85 | 278.71 | 0.00 | 0.00% | 18.66 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:57 PM EST |
| 20.00 | 272.95 | 276.60 | 274.78 | % | 13.74 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 25.00 | 267.95 | 271.70 | 269.83 | 266.37 | 0.00 | 0.00% | 10.79 | 0 | 2 | 4.68 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 30.00 | 262.95 | 266.60 | 264.78 | % | 8.83 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 35.00 | 258.00 | 261.65 | 259.83 | 256.52 | 0.00 | 0.00% | 7.42 | 0 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 40.00 | 253.00 | 256.70 | 254.85 | 214.78 | 0.00 | 0.00% | 6.37 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/12/2026 3:59:57 PM EST |
| 45.00 | 248.05 | 251.70 | 249.88 | % | 5.55 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 50.00 | 243.10 | 246.85 | 244.98 | 236.01 | 0.00 | 0.00% | 4.90 | 0 | 9 | 3.29 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 3:59:57 PM EST |
| 55.00 | 238.15 | 241.85 | 240.00 | 238.70 | 0.00 | 0.00% | 4.36 | 0 | 12 | 3.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:57 PM EST |
| 60.00 | 233.10 | 236.85 | 234.98 | 191.61 | 0.00 | 0.00% | 3.92 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/12/2026 3:59:57 PM EST |
| 65.00 | 228.10 | 231.90 | 230.00 | % | 3.54 | 0 | 11 | 2.82 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 70.00 | 223.20 | 226.90 | 225.05 | 202.94 | 0.00 | 0.00% | 3.22 | 0 | 121 | 2.68 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/12/2026 3:59:57 PM EST |
| 75.00 | 218.15 | 221.95 | 220.05 | 198.60 | 0.00 | 0.00% | 2.93 | 0 | 221 | 2.55 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/12/2026 3:59:57 PM EST |
| 80.00 | 213.20 | 216.95 | 215.08 | 192.87 | 0.00 | 0.00% | 2.69 | 0 | 226 | 2.44 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/12/2026 3:59:57 PM EST |
| 85.00 | 208.20 | 211.95 | 210.08 | % | 2.47 | 0 | 111 | 2.33 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 90.00 | 203.85 | 206.90 | 205.38 | 184.23 | 0.00 | 0.00% | 2.28 | 0 | 1,660 | 2.10 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 3:59:57 PM EST |
| 95.00 | 198.25 | 202.00 | 200.13 | 195.90 | 0.00 | 0.00% | 2.11 | 0 | 307 | 2.14 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 100.00 | 193.35 | 196.70 | 195.03 | 194.65 | +0.65 | +0.34% | 1.95 | 14 | 2,059 | 1.98 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 105.00 | 188.35 | 192.05 | 190.20 | 171.37 | 0.00 | 0.00% | 1.81 | 0 | 104 | 1.96 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 3:59:57 PM EST |
| 110.00 | 183.35 | 187.10 | 185.23 | 181.03 | 0.00 | 0.00% | 1.68 | 0 | 145 | 1.88 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 115.00 | 178.35 | 182.10 | 180.23 | 176.07 | 0.00 | 0.00% | 1.57 | 0 | 233 | 1.81 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 120.00 | 173.40 | 177.10 | 175.25 | 173.54 | 0.00 | 0.00% | 1.46 | 0 | 367 | 1.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:57 PM EST |
| 125.00 | 168.45 | 172.15 | 170.30 | 170.05 | +5.54 | +3.37% | 1.36 | 1 | 139 | 1.67 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 130.00 | 163.40 | 167.15 | 165.28 | 164.00 | 0.00 | 0.00% | 1.27 | 0 | 181 | 1.58 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 135.00 | 158.50 | 162.20 | 160.35 | 155.21 | 0.00 | 0.00% | 1.19 | 0 | 620 | 1.54 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 140.00 | 153.45 | 157.20 | 155.33 | 153.47 | 0.00 | 0.00% | 1.11 | 0 | 452 | 1.47 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 145.00 | 148.45 | 152.25 | 150.35 | 149.04 | 0.00 | 0.00% | 1.04 | 0 | 234 | 1.39 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 150.00 | 144.15 | 146.80 | 145.48 | 144.25 | +2.81 | +1.99% | 0.97 | 10 | 832 | 1.27 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 155.00 | 138.50 | 142.30 | 140.40 | 136.45 | 0.00 | 0.00% | 0.91 | 0 | 528 | 1.30 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 160.00 | 133.60 | 136.20 | 134.90 | 134.63 | +1.66 | +1.25% | 0.84 | 20 | 1,120 | 1.05 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 165.00 | 128.80 | 131.90 | 130.35 | 126.54 | 0.00 | 0.00% | 0.79 | 0 | 596 | 1.12 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 170.00 | 124.25 | 126.20 | 125.23 | 124.55 | +1.45 | +1.18% | 0.74 | 100 | 1,895 | 0.93 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 175.00 | 118.70 | 122.40 | 120.55 | 118.94 | 0.00 | 0.00% | 0.69 | 0 | 406 | 1.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:57 PM EST |
| 180.00 | 114.25 | 116.90 | 115.58 | 115.19 | +1.77 | +1.57% | 0.64 | 2 | 1,473 | 0.97 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 185.00 | 109.35 | 111.90 | 110.63 | 107.89 | 0.00 | 0.00% | 0.60 | 0 | 1,210 | 0.92 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 190.00 | 104.40 | 107.25 | 105.83 | 104.98 | +2.13 | +2.08% | 0.56 | 3 | 4,852 | 0.91 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 195.00 | 98.75 | 101.65 | 100.20 | 100.59 | +1.49 | +1.51% | 0.51 | 2 | 2,391 | 0.72 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 200.00 | 93.95 | 97.50 | 95.73 | 94.60 | +1.80 | +1.94% | 0.48 | 32 | 6,234 | 0.84 | 1.00 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 205.00 | 89.50 | 92.15 | 90.83 | 89.00 | -0.37 | -0.42% | 0.44 | 2 | 3,678 | 0.77 | 1.00 | 0.00 | -0.03 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 210.00 | 84.00 | 87.40 | 85.70 | 85.13 | +1.76 | +2.12% | 0.41 | 7 | 5,324 | 0.75 | 1.00 | 0.00 | -0.03 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 215.00 | 79.60 | 82.25 | 80.93 | 80.60 | +2.50 | +3.21% | 0.38 | 11 | 3,953 | 0.69 | 0.99 | 0.00 | -0.04 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 220.00 | 74.95 | 76.70 | 75.83 | 76.00 | +2.41 | +3.28% | 0.34 | 335 | 7,779 | 0.67 | 0.99 | 0.00 | -0.04 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 225.00 | 69.55 | 72.45 | 71.00 | 68.85 | 0.00 | 0.00% | 0.32 | 0 | 6,587 | 0.55 | 0.99 | 0.00 | -0.04 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 230.00 | 64.75 | 66.65 | 65.70 | 65.35 | +1.51 | +2.37% | 0.29 | 7 | 9,449 | 0.53 | 0.98 | 0.00 | -0.05 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 235.00 | 59.75 | 62.80 | 61.28 | 61.35 | +2.41 | +4.09% | 0.26 | 39 | 6,457 | 0.56 | 0.97 | 0.00 | -0.06 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 240.00 | 54.95 | 57.60 | 56.28 | 56.12 | +1.97 | +3.64% | 0.23 | 65 | 6,089 | 0.51 | 0.97 | 0.00 | -0.06 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 245.00 | 50.10 | 52.70 | 51.40 | 51.18 | +2.50 | +5.14% | 0.21 | 20 | 3,807 | 0.48 | 0.96 | 0.00 | -0.07 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 250.00 | 45.55 | 46.90 | 46.23 | 46.36 | +2.27 | +5.15% | 0.18 | 205 | 16,864 | 0.40 | 0.94 | 0.00 | -0.08 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 255.00 | 41.15 | 42.05 | 41.60 | 42.00 | +2.57 | +6.52% | 0.16 | 179 | 7,054 | 0.30 | 0.93 | 0.00 | -0.09 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 260.00 | 36.55 | 37.35 | 36.95 | 36.96 | +2.02 | +5.79% | 0.14 | 51 | 20,384 | 0.30 | 0.91 | 0.01 | -0.09 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 265.00 | 31.85 | 32.80 | 32.33 | 32.27 | +2.52 | +8.48% | 0.12 | 35 | 10,210 | 0.29 | 0.89 | 0.01 | -0.10 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 270.00 | 27.40 | 28.15 | 27.78 | 27.85 | +1.91 | +7.37% | 0.10 | 432 | 26,699 | 0.28 | 0.86 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 275.00 | 23.10 | 23.75 | 23.43 | 23.42 | +1.67 | +7.68% | 0.09 | 951 | 20,111 | 0.27 | 0.82 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 280.00 | 19.10 | 19.70 | 19.40 | 19.47 | +1.62 | +9.08% | 0.07 | 1,725 | 44,048 | 0.26 | 0.77 | 0.01 | -0.12 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 285.00 | 15.50 | 15.95 | 15.73 | 15.70 | +1.30 | +9.03% | 0.06 | 1,521 | 19,058 | 0.25 | 0.70 | 0.02 | -0.13 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 290.00 | 12.10 | 12.50 | 12.30 | 12.29 | +1.04 | +9.25% | 0.04 | 3,259 | 30,359 | 0.24 | 0.62 | 0.02 | -0.14 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 295.00 | 9.25 | 9.60 | 9.43 | 9.39 | +0.86 | +10.09% | 0.03 | 3,951 | 23,757 | 0.24 | 0.53 | 0.02 | -0.14 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 300.00 | 6.85 | 7.10 | 6.98 | 6.98 | +0.67 | +10.62% | 0.02 | 8,467 | 88,456 | 0.23 | 0.44 | 0.02 | -0.13 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 305.00 | 5.00 | 5.10 | 5.05 | 5.15 | +0.60 | +13.19% | 0.02 | 4,530 | 16,484 | 0.23 | 0.36 | 0.02 | -0.12 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 310.00 | 3.50 | 3.65 | 3.58 | 3.65 | +0.40 | +12.31% | 0.01 | 2,376 | 41,639 | 0.23 | 0.28 | 0.02 | -0.11 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 315.00 | 2.44 | 2.55 | 2.50 | 2.54 | +0.24 | +10.44% | 0.01 | 1,101 | 11,029 | 0.23 | 0.21 | 0.01 | -0.09 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 320.00 | 1.66 | 1.76 | 1.71 | 1.71 | +0.12 | +7.55% | 0.01 | 2,606 | 17,202 | 0.23 | 0.16 | 0.01 | -0.08 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 325.00 | 1.15 | 1.20 | 1.18 | 1.17 | +0.04 | +3.54% | 0.00 | 1,630 | 4,245 | 0.23 | 0.11 | 0.01 | -0.06 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 330.00 | 0.80 | 0.81 | 0.81 | 0.80 | 0.00 | 0.00% | 0.00 | 2,039 | 6,461 | 0.24 | 0.08 | 0.01 | -0.05 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 335.00 | 0.54 | 0.59 | 0.57 | 0.56 | -0.01 | -1.76% | 0.00 | 66 | 1,699 | 0.24 | 0.06 | 0.01 | -0.04 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 340.00 | 0.39 | 0.41 | 0.40 | 0.41 | +0.01 | +2.50% | 0.00 | 1,038 | 8,709 | 0.25 | 0.04 | 0.00 | -0.03 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 345.00 | 0.27 | 0.29 | 0.28 | 0.28 | +0.01 | +3.71% | 0.00 | 107 | 4,405 | 0.25 | 0.03 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 350.00 | 0.18 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 1,232 | 6,632 | 0.26 | 0.02 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 355.00 | 0.13 | 0.19 | 0.16 | 0.16 | +0.01 | +6.67% | 0.00 | 2 | 101 | 0.27 | 0.02 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 360.00 | 0.10 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 20 | 4,639 | 0.27 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 370.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,412 | 0.29 | 0.01 | 0.00 | -0.01 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 380.00 | 0.02 | 0.12 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 774 | 0.32 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 390.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 106 | 7,185 | 0.32 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 400.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 38 | 4,343 | 0.34 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 534 | 0.36 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 351 | 716 | 0.39 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 430.00 | 0.01 | 0.09 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 3 | 1,390 | 0.42 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:57 PM EST |
| 450.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 113 | 1,081 | 0.43 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,501 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.59 | 0.30 | % | 0.03 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.59 | 0.30 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/12/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,260 | 3.22 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/12/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.57 | 0.29 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 459 | 3.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/12/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,607 | 2.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 872 | 2.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,849 | 2.71 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/12/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,782 | 1.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,569 | 2.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/12/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 545 | 2.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,032 | 2.04 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/12/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/12/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.05 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/12/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,035 | 1.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 885 | 1.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 784 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 738 | 1.62 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/12/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,360 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 1,660 | 1.15 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,170 | 1.45 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,389 | 1.09 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/12/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 50 | 2,942 | 1.05 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,812 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:57 PM EST |
| 130.00 | 0.01 | 0.15 | 0.08 | 0.03 | +0.01 | +50.00% | 0.00 | 40 | 1,462 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.36 | 0.18 | 0.16 | +0.13 | +433.34% | 0.00 | 78 | 1,368 | 1.13 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,367 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,718 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 3:59:57 PM EST |
| 150.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9,193 | 0.76 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,520 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 18 | 16,346 | 0.75 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 165.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 5,607 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 170.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 20 | 7,894 | 0.62 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 175.00 | 0.03 | 0.24 | 0.14 | 0.04 | -0.01 | -20.00% | 0.00 | 127 | 6,014 | 0.64 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 180.00 | 0.04 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 10,606 | 0.60 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 185.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 216 | 8,489 | 0.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 190.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 175 | 10,308 | 0.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 195.00 | 0.09 | 0.15 | 0.12 | 0.09 | -0.01 | -10.00% | 0.00 | 18 | 9,170 | 0.54 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 200.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 134 | 14,424 | 0.51 | 0.00 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 205.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 63 | 7,578 | 0.49 | 0.00 | 0.00 | -0.03 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 210.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.01 | -5.89% | 0.00 | 487 | 12,181 | 0.48 | 0.00 | 0.00 | -0.03 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 215.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 73 | 7,787 | 0.46 | -0.01 | 0.00 | -0.04 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 220.00 | 0.19 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 0.00 | 537 | 13,233 | 0.44 | -0.01 | 0.00 | -0.04 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 225.00 | 0.25 | 0.26 | 0.26 | 0.26 | -0.02 | -7.15% | 0.00 | 16 | 10,845 | 0.42 | -0.01 | 0.00 | -0.04 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 230.00 | 0.29 | 0.31 | 0.30 | 0.31 | -0.03 | -8.83% | 0.00 | 53 | 17,697 | 0.40 | -0.02 | 0.00 | -0.05 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 235.00 | 0.35 | 0.38 | 0.37 | 0.37 | -0.03 | -7.50% | 0.00 | 66 | 11,617 | 0.38 | -0.03 | 0.00 | -0.06 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 240.00 | 0.42 | 0.46 | 0.44 | 0.44 | -0.04 | -8.34% | 0.00 | 131 | 25,560 | 0.37 | -0.03 | 0.00 | -0.06 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 245.00 | 0.53 | 0.56 | 0.55 | 0.54 | -0.05 | -8.48% | 0.00 | 126 | 12,704 | 0.35 | -0.04 | 0.00 | -0.07 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 250.00 | 0.65 | 0.68 | 0.67 | 0.66 | -0.09 | -12.00% | 0.00 | 336 | 26,993 | 0.33 | -0.06 | 0.00 | -0.08 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 255.00 | 0.80 | 0.86 | 0.83 | 0.82 | -0.12 | -12.77% | 0.00 | 296 | 17,357 | 0.32 | -0.07 | 0.00 | -0.09 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 260.00 | 1.04 | 1.09 | 1.07 | 1.08 | -0.18 | -14.29% | 0.00 | 558 | 25,258 | 0.30 | -0.09 | 0.01 | -0.09 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 265.00 | 1.37 | 1.44 | 1.41 | 1.41 | -0.21 | -12.97% | 0.01 | 812 | 9,673 | 0.29 | -0.11 | 0.01 | -0.10 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 270.00 | 1.85 | 1.92 | 1.89 | 1.90 | -0.31 | -14.03% | 0.01 | 1,599 | 9,395 | 0.28 | -0.14 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 275.00 | 2.50 | 2.60 | 2.55 | 2.51 | -0.50 | -16.62% | 0.01 | 750 | 6,287 | 0.27 | -0.18 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 280.00 | 3.40 | 3.55 | 3.48 | 3.49 | -0.66 | -15.91% | 0.01 | 2,757 | 5,684 | 0.26 | -0.23 | 0.01 | -0.12 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 285.00 | 4.65 | 4.80 | 4.73 | 4.77 | -0.83 | -14.83% | 0.02 | 749 | 3,072 | 0.25 | -0.30 | 0.02 | -0.13 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 290.00 | 6.30 | 6.50 | 6.40 | 6.35 | -1.01 | -13.73% | 0.02 | 1,473 | 4,243 | 0.24 | -0.38 | 0.02 | -0.14 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 295.00 | 8.35 | 8.65 | 8.50 | 8.45 | -1.45 | -14.65% | 0.03 | 749 | 700 | 0.24 | -0.47 | 0.02 | -0.14 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 300.00 | 10.95 | 11.25 | 11.10 | 11.10 | -1.50 | -11.91% | 0.04 | 558 | 517 | 0.23 | -0.56 | 0.02 | -0.13 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 305.00 | 13.80 | 14.55 | 14.18 | 14.24 | -2.81 | -16.49% | 0.05 | 20 | 90 | 0.23 | -0.64 | 0.02 | -0.12 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 310.00 | 17.20 | 18.55 | 17.88 | 18.55 | -0.40 | -2.12% | 0.06 | 29 | 72 | 0.23 | -0.72 | 0.02 | -0.11 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 315.00 | 21.15 | 22.60 | 21.88 | 23.00 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.23 | -0.79 | 0.01 | -0.09 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 320.00 | 25.50 | 26.50 | 26.00 | 28.90 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.22 | -0.84 | 0.01 | -0.08 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 325.00 | 29.85 | 31.30 | 30.58 | 31.44 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.27 | -0.89 | 0.01 | -0.06 | 5/8/2026 | 5/12/2026 3:59:57 PM EST |
| 330.00 | 34.70 | 36.10 | 35.40 | 35.80 | -1.60 | -4.28% | 0.11 | 49 | 20 | 0.28 | -0.92 | 0.01 | -0.05 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 335.00 | 39.25 | 41.30 | 40.28 | % | 0.12 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.04 | 5/12/2026 3:59:57 PM EST | |||
| 340.00 | 43.60 | 46.95 | 45.28 | % | 0.13 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 5/12/2026 3:59:57 PM EST | |||
| 345.00 | 48.55 | 51.95 | 50.25 | % | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 5/12/2026 3:59:57 PM EST | |||
| 350.00 | 53.40 | 56.90 | 55.15 | 58.08 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 355.00 | 58.55 | 62.00 | 60.28 | % | 0.17 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 5/12/2026 3:59:57 PM EST | |||
| 360.00 | 63.50 | 66.90 | 65.20 | % | 0.18 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/12/2026 3:59:57 PM EST | |||
| 370.00 | 73.50 | 76.80 | 75.15 | % | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/12/2026 3:59:57 PM EST | |||
| 380.00 | 83.50 | 86.90 | 85.20 | 108.11 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 3:59:57 PM EST |
| 390.00 | 93.45 | 96.90 | 95.18 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 400.00 | 103.85 | 106.90 | 105.38 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 410.00 | 113.60 | 116.90 | 115.25 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 420.00 | 123.60 | 126.90 | 125.25 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 430.00 | 133.45 | 136.90 | 135.18 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 440.00 | 143.50 | 146.90 | 145.20 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 450.00 | 153.50 | 156.90 | 155.20 | 156.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:57 PM EST |