Options Chain for JPMORGAN CHASE & CO COM (JPM) - $306.27 as of 5/8/2026 12:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 195.85 | 198.55 | 197.20 | 189.49 | 0.00 | 0.00% | 1.88 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 12:59:01 PM EST |
| 110.00 | 190.40 | 193.75 | 192.08 | % | 1.75 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 115.00 | 185.85 | 188.50 | 187.18 | % | 1.63 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 120.00 | 180.30 | 184.15 | 182.23 | 174.70 | 0.00 | 0.00% | 1.52 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 12:59:01 PM EST |
| 125.00 | 175.30 | 179.45 | 177.38 | 169.80 | 0.00 | 0.00% | 1.42 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 12:59:01 PM EST |
| 130.00 | 170.50 | 174.20 | 172.35 | % | 1.33 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 135.00 | 165.35 | 169.30 | 167.33 | % | 1.24 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 140.00 | 160.40 | 164.25 | 162.33 | % | 1.16 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 145.00 | 155.40 | 158.80 | 157.10 | % | 1.08 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 150.00 | 150.60 | 153.85 | 152.23 | 168.46 | 0.00 | 0.00% | 1.01 | 0 | 8 | 1.31 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 12:59:01 PM EST |
| 155.00 | 145.45 | 149.40 | 147.43 | % | 0.95 | 0 | 22 | 1.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 160.00 | 140.40 | 144.55 | 142.48 | 137.00 | 0.00 | 0.00% | 0.89 | 0 | 19 | 1.22 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 12:59:01 PM EST |
| 165.00 | 135.50 | 139.45 | 137.48 | 149.61 | 0.00 | 0.00% | 0.83 | 0 | 162 | 1.17 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 12:59:01 PM EST |
| 170.00 | 130.40 | 134.65 | 132.53 | 141.40 | 0.00 | 0.00% | 0.78 | 0 | 61 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 12:59:01 PM EST |
| 175.00 | 125.45 | 129.50 | 127.48 | % | 0.73 | 0 | 462 | 1.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 180.00 | 120.45 | 124.65 | 122.55 | % | 0.68 | 0 | 46 | 1.03 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 185.00 | 115.50 | 119.75 | 117.63 | 129.70 | 0.00 | 0.00% | 0.64 | 0 | 148 | 0.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 12:59:01 PM EST |
| 190.00 | 110.80 | 114.25 | 112.53 | 123.40 | 0.00 | 0.00% | 0.59 | 0 | 85 | 0.93 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 12:59:01 PM EST |
| 195.00 | 105.90 | 108.85 | 107.38 | 119.86 | 0.00 | 0.00% | 0.55 | 0 | 20 | 0.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 12:59:01 PM EST |
| 200.00 | 101.35 | 104.05 | 102.70 | 111.62 | 0.00 | 0.00% | 0.51 | 0 | 198 | 0.81 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 12:59:01 PM EST |
| 205.00 | 96.05 | 98.95 | 97.50 | 107.14 | 0.00 | 0.00% | 0.48 | 0 | 39 | 0.79 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 12:59:01 PM EST |
| 210.00 | 90.70 | 94.70 | 92.70 | 104.63 | 0.00 | 0.00% | 0.44 | 0 | 178 | 0.73 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/8/2026 12:59:01 PM EST |
| 215.00 | 86.40 | 89.05 | 87.73 | 93.76 | 0.00 | 0.00% | 0.41 | 0 | 85 | 0.71 | 1.00 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 220.00 | 81.50 | 84.20 | 82.85 | 91.62 | 0.00 | 0.00% | 0.38 | 0 | 280 | 0.66 | 1.00 | 0.00 | -0.03 | 5/5/2026 | 5/8/2026 12:59:01 PM EST |
| 225.00 | 76.30 | 79.35 | 77.83 | 87.18 | 0.00 | 0.00% | 0.35 | 0 | 60 | 0.66 | 1.00 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 230.00 | 71.20 | 74.35 | 72.78 | 86.87 | 0.00 | 0.00% | 0.32 | 0 | 546 | 0.59 | 0.99 | 0.00 | -0.04 | 5/6/2026 | 5/8/2026 12:59:01 PM EST |
| 235.00 | 66.70 | 69.50 | 68.10 | 76.18 | 0.00 | 0.00% | 0.29 | 0 | 121 | 0.57 | 0.99 | 0.00 | -0.04 | 5/5/2026 | 5/8/2026 12:59:01 PM EST |
| 240.00 | 61.80 | 64.20 | 63.00 | 62.90 | -8.55 | -11.97% | 0.26 | 14 | 445 | 0.53 | 0.98 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 245.00 | 56.90 | 59.35 | 58.13 | 70.94 | 0.00 | 0.00% | 0.24 | 0 | 261 | 0.50 | 0.97 | 0.00 | -0.06 | 4/17/2026 | 5/8/2026 12:59:01 PM EST |
| 250.00 | 52.10 | 54.05 | 53.08 | 53.30 | -13.85 | -20.63% | 0.21 | 19 | 434 | 0.47 | 0.96 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 255.00 | 47.25 | 49.85 | 48.55 | 61.63 | 0.00 | 0.00% | 0.19 | 0 | 833 | 0.44 | 0.95 | 0.00 | -0.07 | 5/6/2026 | 5/8/2026 12:59:01 PM EST |
| 260.00 | 42.50 | 45.00 | 43.75 | 55.62 | 0.00 | 0.00% | 0.17 | 0 | 930 | 0.42 | 0.93 | 0.00 | -0.08 | 4/30/2026 | 5/8/2026 12:59:01 PM EST |
| 265.00 | 39.05 | 40.50 | 39.78 | 39.70 | -11.42 | -22.34% | 0.15 | 26 | 493 | 0.26 | 0.91 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 270.00 | 34.50 | 35.80 | 35.15 | 41.28 | 0.00 | 0.00% | 0.13 | 0 | 793 | 0.29 | 0.88 | 0.01 | -0.10 | 5/4/2026 | 5/8/2026 12:59:01 PM EST |
| 275.00 | 29.85 | 30.90 | 30.38 | 36.57 | 0.00 | 0.00% | 0.11 | 0 | 418 | 0.30 | 0.85 | 0.01 | -0.11 | 5/4/2026 | 5/8/2026 12:59:01 PM EST |
| 280.00 | 25.90 | 26.80 | 26.35 | 26.00 | -4.16 | -13.80% | 0.09 | 3 | 3,825 | 0.27 | 0.81 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 285.00 | 21.00 | 23.00 | 22.00 | 22.12 | -7.46 | -25.22% | 0.08 | 8 | 787 | 0.28 | 0.76 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 290.00 | 16.95 | 18.60 | 17.78 | 22.57 | -2.78 | -10.97% | 0.06 | 1 | 999 | 0.26 | 0.70 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 295.00 | 13.75 | 15.05 | 14.40 | 14.50 | -4.00 | -21.63% | 0.05 | 12 | 1,394 | 0.25 | 0.64 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 300.00 | 11.40 | 11.90 | 11.65 | 11.65 | -2.85 | -19.66% | 0.04 | 91 | 1,928 | 0.24 | 0.56 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 305.00 | 8.35 | 9.20 | 8.78 | 9.00 | -2.60 | -22.42% | 0.03 | 509 | 3,769 | 0.24 | 0.48 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 310.00 | 6.70 | 6.95 | 6.83 | 6.70 | -2.20 | -24.72% | 0.02 | 461 | 3,041 | 0.24 | 0.40 | 0.02 | -0.12 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 315.00 | 4.70 | 5.10 | 4.90 | 4.72 | -2.18 | -31.60% | 0.02 | 469 | 3,740 | 0.24 | 0.32 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 320.00 | 3.40 | 3.65 | 3.53 | 3.50 | -1.30 | -27.09% | 0.01 | 342 | 7,590 | 0.23 | 0.24 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 325.00 | 2.28 | 2.55 | 2.42 | 2.38 | -1.12 | -32.00% | 0.01 | 437 | 3,142 | 0.23 | 0.19 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 330.00 | 1.65 | 1.81 | 1.73 | 1.67 | -0.73 | -30.42% | 0.01 | 210 | 6,277 | 0.23 | 0.14 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 335.00 | 1.03 | 1.22 | 1.13 | 1.13 | -0.55 | -32.74% | 0.00 | 339 | 3,738 | 0.23 | 0.11 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 340.00 | 0.70 | 0.86 | 0.78 | 0.81 | -0.29 | -26.37% | 0.00 | 57 | 4,646 | 0.23 | 0.08 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 345.00 | 0.45 | 0.64 | 0.55 | 0.55 | -0.23 | -29.49% | 0.00 | 5 | 1,802 | 0.24 | 0.06 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 350.00 | 0.28 | 0.39 | 0.34 | 0.35 | -0.12 | -25.54% | 0.00 | 22 | 5,081 | 0.24 | 0.04 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 355.00 | 0.12 | 0.33 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,905 | 0.23 | 0.03 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 360.00 | 0.11 | 0.28 | 0.20 | 0.16 | -0.10 | -38.47% | 0.00 | 11 | 1,267 | 0.25 | 0.02 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 365.00 | 0.01 | 0.37 | 0.19 | 0.18 | -0.05 | -21.74% | 0.00 | 4 | 1,047 | 0.25 | 0.02 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 370.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,479 | 0.29 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 12:59:01 PM EST |
| 375.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.33 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:59:01 PM EST |
| 380.00 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,217 | 0.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 12:59:01 PM EST |
| 385.00 | 0.00 | 0.36 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 12:59:01 PM EST |
| 390.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 12:59:01 PM EST |
| 395.00 | 0.00 | 0.34 | 0.17 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.39 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 12:59:01 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 751 | 0.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 405.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 224 | 0.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 410.00 | 0.00 | 0.33 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.43 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 12:59:01 PM EST |
| 415.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 12:59:01 PM EST |
| 420.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 12:59:01 PM EST |
| 425.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 12:59:01 PM EST |
| 430.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 12:59:01 PM EST |
| 435.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 56 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 445.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 52 | 0.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 455.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 981 | 1.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,897 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 262 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 12:59:01 PM EST |
| 125.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 12:59:01 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.12 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 12:59:01 PM EST |
| 135.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 12:59:01 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 12:59:01 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.01 | 5 | 18 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST | |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:59:01 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.26 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 12:59:01 PM EST |
| 160.00 | 0.00 | 0.86 | 0.43 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.97 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 12:59:01 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 31 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 170.00 | 0.02 | 2.13 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 12:59:01 PM EST |
| 175.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 12:59:01 PM EST |
| 180.00 | 0.00 | 0.29 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 792 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:59:01 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 796 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 12:59:01 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,420 | 0.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 12:59:01 PM EST |
| 195.00 | 0.00 | 0.36 | 0.18 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 458 | 0.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 200.00 | 0.01 | 0.26 | 0.14 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 14,670 | 0.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 205.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 497 | 0.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 210.00 | 0.04 | 0.17 | 0.11 | 0.11 | +0.04 | +57.15% | 0.00 | 9 | 533 | 0.45 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 215.00 | 0.05 | 0.14 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 19 | 1,065 | 0.42 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 220.00 | 0.05 | 0.17 | 0.11 | 0.12 | +0.03 | +33.34% | 0.00 | 33 | 1,716 | 0.40 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 225.00 | 0.00 | 0.38 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,273 | 0.45 | 0.00 | 0.00 | -0.03 | 5/1/2026 | 5/8/2026 12:59:01 PM EST |
| 230.00 | 0.08 | 0.31 | 0.20 | 0.19 | +0.03 | +18.75% | 0.00 | 5 | 9,148 | 0.38 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 235.00 | 0.15 | 0.38 | 0.27 | 0.31 | +0.06 | +24.00% | 0.00 | 3 | 2,255 | 0.37 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 240.00 | 0.10 | 0.48 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,867 | 0.34 | -0.02 | 0.00 | -0.05 | 5/6/2026 | 5/8/2026 12:59:01 PM EST |
| 245.00 | 0.19 | 0.69 | 0.44 | 0.35 | +0.05 | +16.67% | 0.00 | 4 | 1,881 | 0.33 | -0.03 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 250.00 | 0.53 | 0.69 | 0.61 | 0.62 | +0.26 | +72.23% | 0.00 | 6 | 5,142 | 0.34 | -0.04 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 255.00 | 0.67 | 0.89 | 0.78 | 0.74 | +0.15 | +25.43% | 0.00 | 11 | 1,853 | 0.33 | -0.05 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 260.00 | 0.86 | 1.10 | 0.98 | 1.05 | +0.30 | +40.00% | 0.00 | 353 | 3,094 | 0.32 | -0.07 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 265.00 | 1.14 | 1.45 | 1.30 | 1.35 | +0.37 | +37.76% | 0.00 | 63 | 3,115 | 0.31 | -0.09 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 270.00 | 1.60 | 1.89 | 1.75 | 1.84 | +0.69 | +60.00% | 0.01 | 9,346 | 4,490 | 0.30 | -0.12 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 275.00 | 2.07 | 2.48 | 2.28 | 2.44 | +0.88 | +56.41% | 0.01 | 107 | 3,027 | 0.29 | -0.15 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 280.00 | 2.82 | 3.10 | 2.96 | 3.10 | +0.91 | +41.56% | 0.01 | 286 | 6,771 | 0.28 | -0.19 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 285.00 | 3.85 | 4.15 | 4.00 | 4.03 | +1.18 | +41.41% | 0.01 | 160 | 4,329 | 0.27 | -0.24 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 290.00 | 5.05 | 5.45 | 5.25 | 5.50 | +1.70 | +44.74% | 0.02 | 154 | 4,430 | 0.26 | -0.30 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 295.00 | 6.50 | 6.95 | 6.73 | 6.80 | +1.84 | +37.10% | 0.02 | 2,682 | 2,789 | 0.25 | -0.36 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 300.00 | 8.45 | 8.75 | 8.60 | 8.71 | +2.13 | +32.38% | 0.03 | 150 | 4,465 | 0.25 | -0.44 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 305.00 | 10.75 | 11.25 | 11.00 | 11.10 | +2.70 | +32.15% | 0.04 | 48 | 1,402 | 0.24 | -0.52 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 310.00 | 13.60 | 14.05 | 13.83 | 13.99 | +3.32 | +31.12% | 0.04 | 35 | 1,738 | 0.24 | -0.60 | 0.02 | -0.12 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 315.00 | 16.45 | 18.10 | 17.28 | 17.10 | +3.70 | +27.62% | 0.05 | 31 | 2,549 | 0.22 | -0.68 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 320.00 | 20.15 | 22.00 | 21.08 | 21.07 | +4.87 | +30.07% | 0.07 | 5 | 641 | 0.23 | -0.76 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 325.00 | 24.25 | 25.10 | 24.68 | 25.11 | +5.11 | +25.55% | 0.08 | 24 | 771 | 0.25 | -0.81 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 330.00 | 28.55 | 30.70 | 29.63 | 29.62 | +5.17 | +21.15% | 0.09 | 3 | 213 | 0.25 | -0.86 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 335.00 | 32.60 | 35.45 | 34.03 | 34.05 | +5.90 | +20.96% | 0.10 | 1 | 104 | 0.28 | -0.89 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 340.00 | 37.35 | 40.05 | 38.70 | 37.20 | +8.97 | +31.78% | 0.11 | 1 | 134 | 0.32 | -0.92 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 12:59:01 PM EST |
| 345.00 | 42.05 | 45.35 | 43.70 | % | 0.13 | 0 | 71 | 0.34 | -0.94 | 0.00 | -0.04 | 5/8/2026 12:59:01 PM EST | |||
| 350.00 | 46.85 | 50.35 | 48.60 | 39.96 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.03 | 4/27/2026 | 5/8/2026 12:59:01 PM EST |
| 355.00 | 51.70 | 55.30 | 53.50 | 44.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 4/9/2026 | 5/8/2026 12:59:01 PM EST |
| 360.00 | 57.20 | 60.30 | 58.75 | 46.47 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 4/17/2026 | 5/8/2026 12:59:01 PM EST |
| 365.00 | 61.90 | 65.30 | 63.60 | % | 0.17 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 5/8/2026 12:59:01 PM EST | |||
| 370.00 | 66.85 | 70.30 | 68.58 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 5/8/2026 12:59:01 PM EST | |||
| 375.00 | 71.45 | 75.30 | 73.38 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 380.00 | 76.50 | 80.30 | 78.40 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 385.00 | 81.30 | 85.35 | 83.33 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 390.00 | 86.35 | 90.40 | 88.38 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 395.00 | 91.20 | 95.35 | 93.28 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 400.00 | 96.45 | 100.35 | 98.40 | 88.92 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 12:59:01 PM EST |
| 405.00 | 101.65 | 105.35 | 103.50 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 410.00 | 106.30 | 110.35 | 108.33 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 415.00 | 111.50 | 115.35 | 113.43 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 420.00 | 116.55 | 120.35 | 118.45 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 425.00 | 121.40 | 125.35 | 123.38 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 430.00 | 126.45 | 130.35 | 128.40 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 435.00 | 131.30 | 135.35 | 133.33 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 440.00 | 136.40 | 140.35 | 138.38 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 445.00 | 141.30 | 145.35 | 143.33 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 450.00 | 146.60 | 150.35 | 148.48 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 455.00 | 151.40 | 155.30 | 153.35 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST | |||
| 460.00 | 156.30 | 160.35 | 158.33 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:01 PM EST |