Options Chain for HOME DEPOT INC COM (HD) - $341.70 as of 8/14/2026 3:03:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 136.60 | 140.10 | 138.35 | 138.28 | -13.52 | -8.91% | 0.69 | 72 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 210.00 | 127.15 | 130.00 | 128.58 | 138.40 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:55 PM EST |
| 215.00 | 121.60 | 125.05 | 123.33 | 131.75 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:55 PM EST |
| 220.00 | 116.60 | 120.15 | 118.38 | % | 0.54 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 225.00 | 111.70 | 115.05 | 113.38 | % | 0.50 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 230.00 | 106.85 | 110.05 | 108.45 | 97.10 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 3:59:55 PM EST |
| 235.00 | 102.45 | 105.05 | 103.75 | % | 0.44 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 240.00 | 96.85 | 100.15 | 98.50 | 102.03 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.64 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 245.00 | 92.20 | 95.00 | 93.60 | 101.95 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:55 PM EST |
| 250.00 | 86.90 | 90.05 | 88.48 | 87.30 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.46 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:55 PM EST |
| 255.00 | 81.80 | 85.15 | 83.48 | 75.53 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.40 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:55 PM EST |
| 260.00 | 76.95 | 80.05 | 78.50 | 86.90 | 0.00 | 0.00% | 0.30 | 0 | 18 | 1.30 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:55 PM EST |
| 265.00 | 71.90 | 75.05 | 73.48 | 66.10 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.23 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:55 PM EST |
| 270.00 | 66.65 | 70.10 | 68.38 | 69.18 | -9.72 | -12.32% | 0.25 | 1 | 12 | 1.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 275.00 | 61.85 | 65.10 | 63.48 | 67.48 | 0.00 | 0.00% | 0.23 | 0 | 64 | 1.08 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 280.00 | 57.20 | 60.00 | 58.60 | 77.80 | 0.00 | 0.00% | 0.21 | 0 | 52 | 1.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 285.00 | 51.95 | 55.10 | 53.53 | 64.85 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.94 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:55 PM EST |
| 290.00 | 47.20 | 50.05 | 48.63 | 51.94 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.86 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 8/14/2026 3:59:55 PM EST |
| 295.00 | 42.20 | 45.20 | 43.70 | 44.83 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.80 | 0.99 | 0.00 | -0.04 | 8/3/2026 | 8/14/2026 3:59:55 PM EST |
| 300.00 | 37.30 | 40.15 | 38.73 | 44.85 | 0.00 | 0.00% | 0.13 | 0 | 210 | 0.72 | 0.99 | 0.00 | -0.06 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 305.00 | 32.60 | 34.70 | 33.65 | 43.50 | 0.00 | 0.00% | 0.11 | 0 | 83 | 0.56 | 0.97 | 0.00 | -0.10 | 8/10/2026 | 8/14/2026 3:59:55 PM EST |
| 307.50 | 30.00 | 32.95 | 31.48 | 31.15 | % | 0.10 | 4 | 0 | 0.64 | 0.96 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 310.00 | 27.70 | 30.45 | 29.08 | 30.05 | -5.28 | -14.95% | 0.09 | 5 | 214 | 0.60 | 0.95 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 312.50 | 24.85 | 28.25 | 26.55 | 24.64 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.59 | 0.93 | 0.01 | -0.19 | 7/30/2026 | 8/14/2026 3:59:55 PM EST |
| 315.00 | 22.35 | 25.90 | 24.13 | 25.60 | -1.76 | -6.44% | 0.08 | 2 | 206 | 0.57 | 0.92 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 317.50 | 20.80 | 23.50 | 22.15 | 25.86 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | 0.89 | 0.01 | -0.26 | 8/3/2026 | 8/14/2026 3:59:55 PM EST |
| 320.00 | 18.05 | 21.60 | 19.83 | 19.95 | -3.33 | -14.31% | 0.06 | 2 | 200 | 0.54 | 0.86 | 0.01 | -0.31 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 322.50 | 16.50 | 19.20 | 17.85 | 33.15 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.37 | 0.83 | 0.01 | -0.35 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 325.00 | 14.05 | 17.20 | 15.63 | 16.20 | -2.80 | -14.74% | 0.05 | 6 | 428 | 0.35 | 0.79 | 0.02 | -0.40 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 327.50 | 12.50 | 14.90 | 13.70 | 28.55 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.36 | 0.74 | 0.02 | -0.44 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 330.00 | 11.55 | 12.80 | 12.18 | 13.00 | -2.36 | -15.37% | 0.04 | 553 | 852 | 0.37 | 0.69 | 0.02 | -0.47 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 332.50 | 9.80 | 12.25 | 11.03 | 11.60 | -4.45 | -27.73% | 0.03 | 5 | 49 | 0.41 | 0.64 | 0.02 | -0.50 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 335.00 | 8.15 | 9.55 | 8.85 | 8.75 | -3.25 | -27.09% | 0.03 | 36 | 407 | 0.37 | 0.59 | 0.02 | -0.52 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 337.50 | 7.55 | 8.30 | 7.93 | 7.85 | -5.15 | -39.62% | 0.02 | 48 | 70 | 0.39 | 0.54 | 0.02 | -0.53 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 340.00 | 6.10 | 6.75 | 6.43 | 6.50 | -2.23 | -25.55% | 0.02 | 252 | 739 | 0.38 | 0.48 | 0.02 | -0.53 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 342.50 | 4.75 | 6.25 | 5.50 | 5.41 | -2.40 | -30.73% | 0.02 | 93 | 171 | 0.39 | 0.43 | 0.02 | -0.52 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 345.00 | 4.20 | 4.80 | 4.50 | 4.48 | -1.99 | -30.76% | 0.01 | 167 | 1,063 | 0.38 | 0.38 | 0.02 | -0.50 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 347.50 | 3.35 | 3.95 | 3.65 | 3.65 | -1.62 | -30.74% | 0.01 | 223 | 80 | 0.38 | 0.33 | 0.02 | -0.47 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 350.00 | 2.80 | 3.15 | 2.98 | 3.00 | -1.70 | -36.17% | 0.01 | 855 | 1,759 | 0.38 | 0.28 | 0.02 | -0.44 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 352.50 | 1.77 | 2.79 | 2.28 | 2.45 | -1.44 | -37.02% | 0.01 | 51 | 143 | 0.37 | 0.24 | 0.02 | -0.40 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 355.00 | 1.66 | 2.07 | 1.87 | 1.80 | -1.35 | -42.86% | 0.01 | 293 | 2,020 | 0.38 | 0.20 | 0.02 | -0.36 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 357.50 | 1.09 | 1.87 | 1.48 | 1.50 | -1.08 | -41.86% | 0.00 | 30 | 161 | 0.38 | 0.16 | 0.01 | -0.32 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 360.00 | 1.11 | 1.52 | 1.32 | 1.27 | -0.83 | -39.53% | 0.00 | 218 | 2,407 | 0.40 | 0.14 | 0.01 | -0.28 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 362.50 | 0.90 | 1.07 | 0.99 | 0.91 | -0.86 | -48.59% | 0.00 | 25 | 157 | 0.40 | 0.11 | 0.01 | -0.25 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 365.00 | 0.61 | 1.00 | 0.81 | 0.76 | -0.74 | -49.34% | 0.00 | 223 | 1,316 | 0.39 | 0.09 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 367.50 | 0.00 | 0.80 | 0.40 | 0.60 | -0.57 | -48.72% | 0.00 | 8 | 346 | 0.41 | 0.07 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 370.00 | 0.40 | 0.46 | 0.43 | 0.50 | -0.52 | -50.98% | 0.00 | 147 | 2,084 | 0.39 | 0.06 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 372.50 | 0.21 | 0.65 | 0.43 | 0.47 | -0.95 | -66.91% | 0.00 | 47 | 16 | 0.41 | 0.05 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 375.00 | 0.28 | 0.41 | 0.35 | 0.31 | -0.24 | -43.64% | 0.00 | 94 | 1,392 | 0.43 | 0.04 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 377.50 | 0.00 | 1.04 | 0.52 | 0.40 | -0.11 | -21.57% | 0.00 | 4 | 13 | 0.57 | 0.02 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 380.00 | 0.16 | 0.30 | 0.23 | 0.20 | -0.27 | -57.45% | 0.00 | 468 | 1,496 | 0.44 | 0.02 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 385.00 | 0.06 | 0.21 | 0.14 | 0.13 | -0.15 | -53.58% | 0.00 | 38 | 952 | 0.44 | 0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 390.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 54 | 974 | 0.44 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 395.00 | 0.02 | 0.27 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 80 | 388 | 0.44 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 400.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 8 | 1,354 | 0.44 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 405.00 | 0.01 | 0.47 | 0.24 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 137 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 0.57 | 0.29 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 415.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 113 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 0.98 | 0.49 | 0.62 | +0.36 | +138.47% | 0.00 | 18 | 448 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 425.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 435.00 | 0.00 | 0.51 | 0.26 | 0.02 | -0.02 | -50.00% | 0.00 | 19 | 175 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 440.00 | 0.01 | 0.02 | 0.02 | 0.13 | +0.09 | +225.00% | 0.00 | 10 | 837 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 445.00 | 0.01 | 0.02 | 0.02 | 0.12 | +0.11 | +1,100.00% | 0.00 | 21 | 181 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 455.00 | 0.00 | 1.64 | 0.82 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 470 | 1.52 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 212 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 500.00 | 0.01 | 0.11 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 164 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 124 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 215 | 1.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 115 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 118 | 2.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 120 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 1.03 | 0.52 | 0.01 | -0.09 | -90.00% | 0.00 | 7 | 63 | 1.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 108 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 235.00 | 0.01 | 0.24 | 0.13 | 0.04 | -0.02 | -33.34% | 0.00 | 8 | 45 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 240.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 4 | 168 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 245.00 | 0.01 | 0.27 | 0.14 | 0.05 | +0.03 | +150.00% | 0.00 | 29 | 240 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 224 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 255.00 | 0.01 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 14 | 92 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 28 | 275 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 270.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 15 | 1,035 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 275.00 | 0.00 | 0.21 | 0.11 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 311 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 365 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.12 | -80.00% | 0.00 | 101 | 632 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 153 | 565 | 0.45 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 295.00 | 0.03 | 0.26 | 0.15 | 0.06 | -0.05 | -45.46% | 0.00 | 45 | 1,215 | 0.41 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 300.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.03 | -16.67% | 0.00 | 148 | 812 | 0.46 | -0.01 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 305.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.17 | -47.23% | 0.00 | 211 | 392 | 0.40 | -0.03 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 307.50 | 0.22 | 0.45 | 0.34 | 0.28 | 0.00 | 0.00% | 0.00 | 7 | 10 | 0.41 | -0.04 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 310.00 | 0.35 | 0.48 | 0.42 | 0.37 | -0.11 | -22.92% | 0.00 | 183 | 1,297 | 0.40 | -0.05 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 312.50 | 0.07 | 0.88 | 0.48 | 0.52 | -0.03 | -5.46% | 0.00 | 13 | 69 | 0.36 | -0.07 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 315.00 | 0.67 | 0.83 | 0.75 | 0.72 | -0.16 | -18.19% | 0.00 | 272 | 678 | 0.39 | -0.08 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 317.50 | 0.85 | 1.07 | 0.96 | 0.96 | -0.08 | -7.70% | 0.00 | 78 | 157 | 0.39 | -0.11 | 0.01 | -0.26 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 320.00 | 1.00 | 1.41 | 1.21 | 1.24 | -0.15 | -10.80% | 0.00 | 301 | 984 | 0.39 | -0.14 | 0.01 | -0.31 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 322.50 | 1.39 | 2.20 | 1.80 | 1.69 | -0.12 | -6.63% | 0.01 | 17 | 137 | 0.40 | -0.17 | 0.01 | -0.35 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 325.00 | 1.97 | 2.38 | 2.18 | 2.12 | +0.03 | +1.44% | 0.01 | 221 | 1,453 | 0.38 | -0.21 | 0.02 | -0.40 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 327.50 | 2.40 | 3.25 | 2.83 | 2.95 | +0.16 | +5.74% | 0.01 | 24 | 251 | 0.38 | -0.26 | 0.02 | -0.44 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 330.00 | 3.10 | 3.80 | 3.45 | 3.45 | +0.07 | +2.08% | 0.01 | 480 | 1,352 | 0.38 | -0.31 | 0.02 | -0.47 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 332.50 | 3.90 | 5.20 | 4.55 | 4.67 | +0.57 | +13.91% | 0.01 | 71 | 249 | 0.39 | -0.36 | 0.02 | -0.50 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 335.00 | 5.00 | 5.80 | 5.40 | 5.42 | +0.47 | +9.50% | 0.02 | 180 | 1,568 | 0.39 | -0.41 | 0.02 | -0.52 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 337.50 | 6.25 | 7.25 | 6.75 | 6.77 | +0.91 | +15.53% | 0.02 | 265 | 174 | 0.39 | -0.46 | 0.02 | -0.53 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 340.00 | 7.35 | 8.45 | 7.90 | 8.10 | +0.96 | +13.45% | 0.02 | 799 | 1,366 | 0.39 | -0.52 | 0.02 | -0.53 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 342.50 | 8.70 | 11.20 | 9.95 | 9.50 | +1.18 | +14.19% | 0.03 | 3 | 260 | 0.42 | -0.57 | 0.02 | -0.52 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 345.00 | 10.05 | 11.50 | 10.78 | 10.97 | +1.11 | +11.26% | 0.03 | 22 | 765 | 0.38 | -0.62 | 0.02 | -0.50 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 347.50 | 11.20 | 13.95 | 12.58 | 13.08 | +4.16 | +46.64% | 0.04 | 4 | 47 | 0.38 | -0.67 | 0.02 | -0.47 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 350.00 | 13.00 | 16.25 | 14.63 | 14.09 | +1.11 | +8.56% | 0.04 | 10 | 545 | 0.40 | -0.72 | 0.02 | -0.44 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 352.50 | 14.75 | 18.35 | 16.55 | 16.24 | +1.79 | +12.39% | 0.05 | 1 | 10 | 0.39 | -0.76 | 0.02 | -0.40 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 355.00 | 16.90 | 20.40 | 18.65 | 18.33 | +2.14 | +13.22% | 0.05 | 41 | 659 | 0.39 | -0.80 | 0.02 | -0.36 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 357.50 | 19.15 | 21.45 | 20.30 | 18.44 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.46 | -0.84 | 0.01 | -0.32 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 360.00 | 20.95 | 24.50 | 22.73 | 22.54 | +2.39 | +11.87% | 0.06 | 12 | 750 | 0.56 | -0.86 | 0.01 | -0.28 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 362.50 | 23.25 | 26.75 | 25.00 | 24.85 | +2.15 | +9.48% | 0.07 | 3 | 20 | 0.57 | -0.89 | 0.01 | -0.25 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 365.00 | 25.70 | 29.05 | 27.38 | 27.36 | +7.41 | +37.15% | 0.08 | 2 | 67 | 0.59 | -0.91 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 367.50 | 28.10 | 31.40 | 29.75 | % | 0.08 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.18 | 8/14/2026 3:59:55 PM EST | |||
| 370.00 | 30.50 | 33.80 | 32.15 | 19.64 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.61 | -0.94 | 0.01 | -0.15 | 8/7/2026 | 8/14/2026 3:59:55 PM EST |
| 372.50 | 33.40 | 35.85 | 34.63 | % | 0.09 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.13 | 8/14/2026 3:59:55 PM EST | |||
| 375.00 | 35.30 | 38.55 | 36.93 | 43.18 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.65 | -0.96 | 0.00 | -0.11 | 7/20/2026 | 8/14/2026 3:59:55 PM EST |
| 377.50 | 37.75 | 41.10 | 39.43 | % | 0.10 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.07 | 8/14/2026 3:59:55 PM EST | |||
| 380.00 | 40.15 | 43.65 | 41.90 | 41.33 | +15.23 | +58.36% | 0.11 | 2 | 66 | 0.72 | -0.98 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 385.00 | 45.10 | 48.20 | 46.65 | 45.45 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.71 | -0.99 | 0.00 | -0.05 | 7/17/2026 | 8/14/2026 3:59:55 PM EST |
| 390.00 | 50.05 | 53.50 | 51.78 | 39.20 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.84 | -0.99 | 0.00 | -0.03 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 395.00 | 55.05 | 58.50 | 56.78 | 41.25 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.87 | -1.00 | 0.00 | -0.02 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 400.00 | 60.80 | 62.90 | 61.85 | 73.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 8/14/2026 3:59:55 PM EST |
| 405.00 | 65.05 | 68.30 | 66.68 | 97.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 8/14/2026 3:59:55 PM EST |
| 410.00 | 70.25 | 73.30 | 71.78 | 64.43 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 415.00 | 75.15 | 78.50 | 76.83 | 88.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:55 PM EST |
| 420.00 | 80.15 | 83.35 | 81.75 | 122.09 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 8/14/2026 3:59:55 PM EST |
| 425.00 | 85.15 | 87.75 | 86.45 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 430.00 | 90.15 | 93.20 | 91.68 | 82.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:55 PM EST |
| 435.00 | 95.15 | 98.35 | 96.75 | 116.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/14/2026 3:59:55 PM EST |
| 440.00 | 100.05 | 102.75 | 101.40 | 128.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 8/14/2026 3:59:55 PM EST |
| 445.00 | 105.15 | 108.50 | 106.83 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 450.00 | 110.25 | 113.50 | 111.88 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 455.00 | 115.15 | 118.40 | 116.78 | 115.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:55 PM EST |
| 460.00 | 120.10 | 123.50 | 121.80 | % | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 470.00 | 130.10 | 133.50 | 131.80 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 480.00 | 140.15 | 143.35 | 141.75 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 490.00 | 150.15 | 153.35 | 151.75 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 500.00 | 160.15 | 163.35 | 161.75 | % | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 520.00 | 180.15 | 183.50 | 181.83 | 171.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:55 PM EST |