Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $351.40 as of 5/1/2026 7:04:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 318.60 | 322.40 | 320.50 | 321.80 | +7.20 | +2.29% | 8.01 | 10 | 170 | 8.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 45.00 | 313.60 | 317.45 | 315.53 | % | 7.01 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 50.00 | 308.45 | 312.35 | 310.40 | % | 6.21 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 55.00 | 303.60 | 307.45 | 305.53 | % | 5.56 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 60.00 | 298.60 | 302.45 | 300.53 | % | 5.01 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 65.00 | 293.45 | 297.35 | 295.40 | 248.65 | 0.00 | 0.00% | 4.54 | 0 | 2 | 6.65 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:05 PM EST |
| 70.00 | 288.45 | 291.70 | 290.08 | 269.70 | 0.00 | 0.00% | 4.14 | 0 | 1 | 6.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:05 PM EST |
| 75.00 | 283.85 | 286.75 | 285.30 | 272.45 | 0.00 | 0.00% | 3.80 | 0 | 1 | 5.92 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:05 PM EST |
| 80.00 | 278.85 | 281.75 | 280.30 | 266.89 | 0.00 | 0.00% | 3.50 | 0 | 1 | 5.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:05 PM EST |
| 85.00 | 273.90 | 276.75 | 275.33 | 268.50 | +2.00 | +0.75% | 3.24 | 1 | 6 | 5.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 90.00 | 268.85 | 271.75 | 270.30 | 267.97 | +22.77 | +9.29% | 3.00 | 3 | 4 | 5.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 95.00 | 263.85 | 266.70 | 265.28 | 235.66 | 0.00 | 0.00% | 2.79 | 0 | 2 | 4.91 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:05 PM EST |
| 100.00 | 258.85 | 261.80 | 260.33 | 257.48 | +9.96 | +4.03% | 2.60 | 2 | 7 | 4.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 105.00 | 253.85 | 256.80 | 255.33 | 255.35 | +14.18 | +5.88% | 2.43 | 2 | 16 | 4.68 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 110.00 | 248.95 | 251.80 | 250.38 | 242.55 | +30.73 | +14.51% | 2.28 | 10 | 16 | 4.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 115.00 | 243.50 | 246.80 | 245.15 | 203.52 | 0.00 | 0.00% | 2.13 | 0 | 11 | 4.32 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:05 PM EST |
| 120.00 | 238.95 | 241.80 | 240.38 | 227.88 | 0.00 | 0.00% | 2.00 | 0 | 5 | 4.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:05 PM EST |
| 125.00 | 233.55 | 236.80 | 235.18 | 235.41 | +86.74 | +58.35% | 1.88 | 5 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 130.00 | 228.95 | 231.80 | 230.38 | 222.24 | 0.00 | 0.00% | 1.77 | 0 | 18 | 3.91 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 135.00 | 223.90 | 226.80 | 225.35 | 217.39 | +29.04 | +15.42% | 1.67 | 1 | 6 | 3.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 140.00 | 218.95 | 221.80 | 220.38 | 207.65 | 0.00 | 0.00% | 1.57 | 0 | 13 | 3.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:05 PM EST |
| 145.00 | 214.15 | 216.80 | 215.48 | 216.36 | +23.60 | +12.25% | 1.49 | 1 | 21 | 3.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 150.00 | 208.90 | 211.80 | 210.35 | 208.08 | +27.10 | +14.98% | 1.40 | 17 | 31 | 3.42 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 155.00 | 203.90 | 206.55 | 205.23 | 197.64 | +10.46 | +5.59% | 1.32 | 1 | 38 | 3.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 160.00 | 198.90 | 201.80 | 200.35 | 201.37 | +36.59 | +22.21% | 1.25 | 3 | 35 | 3.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 165.00 | 193.95 | 196.80 | 195.38 | 192.91 | +33.58 | +21.08% | 1.18 | 5 | 51 | 3.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 170.00 | 189.00 | 191.85 | 190.43 | 188.33 | +38.80 | +25.95% | 1.12 | 8 | 61 | 3.03 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 175.00 | 184.00 | 186.85 | 185.43 | 180.25 | +19.03 | +11.81% | 1.06 | 3 | 76 | 2.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 180.00 | 178.95 | 181.85 | 180.40 | 178.50 | +20.93 | +13.29% | 1.00 | 3 | 64 | 2.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 185.00 | 174.00 | 176.85 | 175.43 | 173.20 | +10.67 | +6.57% | 0.95 | 8 | 49 | 2.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 190.00 | 169.05 | 171.75 | 170.40 | 167.70 | +13.70 | +8.90% | 0.90 | 1 | 211 | 2.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 195.00 | 164.00 | 166.85 | 165.43 | 152.68 | 0.00 | 0.00% | 0.85 | 0 | 63 | 2.55 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 200.00 | 159.55 | 161.80 | 160.68 | 160.55 | +12.76 | +8.64% | 0.80 | 9 | 193 | 2.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 205.00 | 154.05 | 157.05 | 155.55 | 155.70 | +12.84 | +8.99% | 0.76 | 11 | 207 | 2.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 210.00 | 149.05 | 151.55 | 150.30 | 150.49 | +7.76 | +5.44% | 0.72 | 24 | 278 | 2.20 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 215.00 | 144.05 | 146.75 | 145.40 | 145.48 | +7.97 | +5.80% | 0.68 | 68 | 284 | 2.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 217.50 | 141.60 | 144.10 | 142.85 | 140.00 | +6.77 | +5.09% | 0.66 | 9 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 220.00 | 139.05 | 141.65 | 140.35 | 139.67 | +6.49 | +4.88% | 0.64 | 113 | 332 | 1.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 222.50 | 136.10 | 139.15 | 137.63 | 131.77 | +25.52 | +24.02% | 0.62 | 2 | 18 | 1.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 225.00 | 134.05 | 136.50 | 135.28 | 134.25 | +6.47 | +5.07% | 0.60 | 70 | 1,027 | 1.88 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 227.50 | 131.60 | 134.40 | 133.00 | 134.00 | +28.90 | +27.50% | 0.58 | 4 | 1 | 1.96 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 230.00 | 129.65 | 131.75 | 130.70 | 130.04 | +7.08 | +5.76% | 0.57 | 134 | 544 | 1.89 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 232.50 | 126.40 | 129.45 | 127.93 | 128.51 | +27.07 | +26.69% | 0.55 | 3 | 15 | 1.88 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 235.00 | 124.10 | 126.95 | 125.53 | 126.33 | +8.59 | +7.30% | 0.53 | 11 | 646 | 1.84 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 237.50 | 121.60 | 124.45 | 123.03 | 122.41 | +6.78 | +5.87% | 0.52 | 8 | 18 | 1.78 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 240.00 | 119.10 | 122.15 | 120.63 | 120.05 | +5.19 | +4.52% | 0.50 | 75 | 1,352 | 1.65 | 1.00 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 242.50 | 117.15 | 119.45 | 118.30 | 118.80 | +11.94 | +11.18% | 0.49 | 19 | 15 | 1.74 | 1.00 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 245.00 | 114.35 | 117.00 | 115.68 | 115.82 | +10.83 | +10.32% | 0.47 | 44 | 759 | 1.67 | 1.00 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 247.50 | 111.60 | 114.45 | 113.03 | 112.40 | +20.61 | +22.46% | 0.46 | 12 | 14 | 1.62 | 1.00 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 250.00 | 110.00 | 111.85 | 110.93 | 110.00 | +5.62 | +5.39% | 0.44 | 233 | 1,401 | 1.43 | 1.00 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 252.50 | 106.65 | 109.55 | 108.10 | 108.13 | +7.22 | +7.16% | 0.43 | 31 | 11 | 1.60 | 0.99 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 255.00 | 104.15 | 106.55 | 105.35 | 105.39 | +8.09 | +8.32% | 0.41 | 63 | 1,190 | 1.45 | 0.99 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 257.50 | 101.70 | 104.55 | 103.13 | 92.67 | 0.00 | 0.00% | 0.40 | 0 | 79 | 1.56 | 0.99 | 0.00 | -0.09 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 260.00 | 99.80 | 101.60 | 100.70 | 98.87 | +3.85 | +4.06% | 0.39 | 38 | 1,129 | 1.40 | 0.99 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 262.50 | 96.80 | 99.65 | 98.23 | 99.45 | +14.13 | +16.57% | 0.37 | 14 | 37 | 1.47 | 0.99 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 265.00 | 94.40 | 97.10 | 95.75 | 95.29 | +6.84 | +7.74% | 0.36 | 61 | 447 | 1.43 | 0.99 | 0.00 | -0.13 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 267.50 | 91.90 | 94.60 | 93.25 | 93.35 | +12.29 | +15.17% | 0.35 | 15 | 32 | 1.40 | 0.98 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 270.00 | 90.00 | 91.65 | 90.83 | 91.04 | +7.24 | +8.64% | 0.34 | 106 | 1,091 | 1.26 | 0.98 | 0.00 | -0.16 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 272.50 | 86.90 | 89.80 | 88.35 | 87.68 | +11.84 | +15.62% | 0.32 | 2 | 85 | 1.38 | 0.98 | 0.00 | -0.18 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 275.00 | 85.55 | 86.90 | 86.23 | 86.00 | +6.74 | +8.51% | 0.31 | 78 | 542 | 0.99 | 0.98 | 0.00 | -0.20 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 277.50 | 81.95 | 84.90 | 83.43 | 74.68 | -1.81 | -2.37% | 0.30 | 11 | 91 | 1.33 | 0.97 | 0.00 | -0.22 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 280.00 | 80.35 | 82.35 | 81.35 | 80.59 | +6.51 | +8.79% | 0.29 | 220 | 1,747 | 0.96 | 0.97 | 0.00 | -0.24 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 282.50 | 77.25 | 80.00 | 78.63 | 77.20 | +5.20 | +7.23% | 0.28 | 6 | 254 | 1.25 | 0.97 | 0.00 | -0.26 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 285.00 | 75.60 | 76.90 | 76.25 | 76.26 | +4.46 | +6.22% | 0.27 | 82 | 780 | 0.85 | 0.96 | 0.00 | -0.28 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 287.50 | 72.20 | 74.65 | 73.43 | 71.25 | +4.08 | +6.08% | 0.26 | 3 | 161 | 1.19 | 0.96 | 0.00 | -0.31 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 290.00 | 70.50 | 72.20 | 71.35 | 72.00 | +7.50 | +11.63% | 0.25 | 140 | 1,531 | 1.16 | 0.95 | 0.00 | -0.33 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 292.50 | 67.55 | 70.00 | 68.78 | 68.77 | +5.85 | +9.30% | 0.24 | 30 | 995 | 1.09 | 0.95 | 0.00 | -0.36 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 295.00 | 65.05 | 67.95 | 66.50 | 66.26 | +4.54 | +7.36% | 0.23 | 78 | 299 | 1.16 | 0.94 | 0.00 | -0.39 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 297.50 | 63.35 | 66.05 | 64.70 | 63.20 | +2.45 | +4.04% | 0.22 | 5 | 152 | 0.89 | 0.94 | 0.00 | -0.42 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 300.00 | 61.05 | 62.70 | 61.88 | 62.10 | +5.50 | +9.72% | 0.21 | 386 | 1,329 | 0.86 | 0.93 | 0.00 | -0.45 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 302.50 | 57.90 | 60.20 | 59.05 | 56.64 | +2.92 | +5.44% | 0.20 | 7 | 146 | 0.84 | 0.92 | 0.00 | -0.48 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 305.00 | 56.45 | 57.85 | 57.15 | 57.50 | +6.40 | +12.53% | 0.19 | 120 | 713 | 0.85 | 0.92 | 0.00 | -0.51 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 307.50 | 53.75 | 56.40 | 55.08 | 55.04 | +6.04 | +12.33% | 0.18 | 45 | 210 | 0.88 | 0.91 | 0.00 | -0.55 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 310.00 | 51.70 | 54.15 | 52.93 | 52.70 | +4.69 | +9.77% | 0.17 | 394 | 850 | 0.89 | 0.90 | 0.00 | -0.58 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 312.50 | 49.25 | 51.30 | 50.28 | 50.82 | +8.97 | +21.44% | 0.16 | 7 | 213 | 0.84 | 0.89 | 0.00 | -0.62 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 315.00 | 47.85 | 49.30 | 48.58 | 49.10 | +6.14 | +14.30% | 0.15 | 31 | 502 | 0.89 | 0.88 | 0.00 | -0.65 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 317.50 | 45.00 | 47.10 | 46.05 | 46.40 | +5.44 | +13.29% | 0.15 | 18 | 260 | 0.90 | 0.87 | 0.00 | -0.69 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 320.00 | 42.95 | 44.65 | 43.80 | 44.30 | +5.45 | +14.03% | 0.14 | 332 | 1,552 | 0.88 | 0.85 | 0.01 | -0.73 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 322.50 | 41.05 | 42.90 | 41.98 | 42.45 | +5.49 | +14.86% | 0.13 | 232 | 840 | 0.86 | 0.84 | 0.01 | -0.77 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 325.00 | 39.60 | 41.20 | 40.40 | 39.57 | +3.85 | +10.78% | 0.12 | 126 | 934 | 0.89 | 0.82 | 0.01 | -0.81 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 327.50 | 37.40 | 39.25 | 38.33 | 37.02 | +2.87 | +8.41% | 0.12 | 31 | 696 | 0.88 | 0.81 | 0.01 | -0.85 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 330.00 | 35.75 | 36.55 | 36.15 | 35.20 | +2.50 | +7.65% | 0.11 | 407 | 1,173 | 0.87 | 0.79 | 0.01 | -0.89 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 332.50 | 33.80 | 34.85 | 34.33 | 32.68 | +1.73 | +5.59% | 0.10 | 601 | 381 | 0.87 | 0.77 | 0.01 | -0.93 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 335.00 | 31.95 | 32.95 | 32.45 | 32.40 | +2.90 | +9.84% | 0.10 | 336 | 888 | 0.86 | 0.75 | 0.01 | -0.97 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 337.50 | 30.00 | 31.00 | 30.50 | 30.52 | +2.97 | +10.78% | 0.09 | 588 | 469 | 0.85 | 0.73 | 0.01 | -1.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 340.00 | 28.50 | 29.35 | 28.93 | 28.45 | +2.45 | +9.43% | 0.09 | 667 | 1,803 | 0.86 | 0.71 | 0.01 | -1.04 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 342.50 | 26.65 | 27.70 | 27.18 | 26.51 | +1.81 | +7.33% | 0.08 | 196 | 317 | 0.85 | 0.69 | 0.01 | -1.08 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 345.00 | 25.40 | 26.05 | 25.73 | 26.05 | +3.05 | +13.27% | 0.07 | 362 | 1,119 | 0.86 | 0.67 | 0.01 | -1.11 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 347.50 | 23.85 | 24.50 | 24.18 | 24.05 | +3.18 | +15.24% | 0.07 | 250 | 467 | 0.86 | 0.65 | 0.01 | -1.14 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 350.00 | 22.45 | 22.85 | 22.65 | 22.76 | +2.46 | +12.12% | 0.06 | 2,337 | 3,699 | 0.86 | 0.62 | 0.01 | -1.16 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 352.50 | 21.00 | 21.55 | 21.28 | 21.25 | +2.05 | +10.68% | 0.06 | 1,362 | 1,586 | 0.86 | 0.60 | 0.01 | -1.19 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 355.00 | 19.70 | 20.20 | 19.95 | 20.05 | +2.09 | +11.64% | 0.06 | 6,104 | 832 | 0.86 | 0.58 | 0.01 | -1.21 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 357.50 | 18.40 | 18.90 | 18.65 | 18.66 | +1.66 | +9.77% | 0.05 | 1,817 | 323 | 0.86 | 0.55 | 0.01 | -1.22 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 360.00 | 17.20 | 17.65 | 17.43 | 17.50 | +1.64 | +10.34% | 0.05 | 11,869 | 3,116 | 0.86 | 0.53 | 0.01 | -1.23 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 362.50 | 16.00 | 16.50 | 16.25 | 16.30 | +1.70 | +11.65% | 0.04 | 1,372 | 1,902 | 0.86 | 0.51 | 0.01 | -1.24 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 365.00 | 14.95 | 15.40 | 15.18 | 15.17 | +1.37 | +9.93% | 0.04 | 6,626 | 950 | 0.86 | 0.48 | 0.01 | -1.24 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 367.50 | 13.90 | 14.35 | 14.13 | 13.95 | +1.20 | +9.42% | 0.04 | 4,387 | 235 | 0.86 | 0.46 | 0.01 | -1.24 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 370.00 | 12.90 | 13.30 | 13.10 | 13.00 | +1.05 | +8.79% | 0.04 | 5,525 | 3,335 | 0.86 | 0.44 | 0.01 | -1.23 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 372.50 | 12.00 | 12.45 | 12.23 | 12.00 | +0.95 | +8.60% | 0.03 | 356 | 1,036 | 0.86 | 0.42 | 0.01 | -1.22 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 375.00 | 11.10 | 11.45 | 11.28 | 11.30 | +0.95 | +9.18% | 0.03 | 1,834 | 1,128 | 0.87 | 0.40 | 0.01 | -1.21 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 377.50 | 10.30 | 10.75 | 10.53 | 10.45 | +1.05 | +11.17% | 0.03 | 460 | 1,121 | 0.87 | 0.38 | 0.01 | -1.20 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 380.00 | 9.55 | 9.95 | 9.75 | 9.79 | +0.94 | +10.63% | 0.03 | 4,169 | 5,056 | 0.87 | 0.36 | 0.01 | -1.18 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 382.50 | 8.80 | 9.25 | 9.03 | 9.05 | +0.95 | +11.73% | 0.02 | 3,773 | 343 | 0.87 | 0.34 | 0.01 | -1.16 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 385.00 | 8.20 | 8.50 | 8.35 | 8.20 | +0.76 | +10.22% | 0.02 | 2,643 | 531 | 0.87 | 0.32 | 0.01 | -1.13 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 387.50 | 7.50 | 7.85 | 7.68 | 7.68 | +0.99 | +14.80% | 0.02 | 446 | 62 | 0.87 | 0.30 | 0.01 | -1.10 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 390.00 | 6.95 | 7.35 | 7.15 | 7.00 | +0.45 | +6.87% | 0.02 | 1,345 | 519 | 0.88 | 0.28 | 0.01 | -1.07 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 392.50 | 6.35 | 6.75 | 6.55 | 6.85 | +0.87 | +14.55% | 0.02 | 160 | 225 | 0.88 | 0.26 | 0.01 | -1.04 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 395.00 | 5.85 | 6.20 | 6.03 | 6.10 | +0.45 | +7.97% | 0.02 | 769 | 382 | 0.88 | 0.25 | 0.01 | -1.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 397.50 | 5.40 | 5.65 | 5.53 | 5.65 | +0.60 | +11.89% | 0.01 | 81 | 158 | 0.89 | 0.23 | 0.01 | -0.98 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 400.00 | 5.00 | 5.20 | 5.10 | 5.10 | +0.29 | +6.03% | 0.01 | 10,810 | 6,576 | 0.88 | 0.22 | 0.01 | -0.94 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 402.50 | 4.60 | 4.85 | 4.73 | 4.70 | +0.31 | +7.07% | 0.01 | 325 | 142 | 0.89 | 0.20 | 0.01 | -0.91 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 405.00 | 4.20 | 4.45 | 4.33 | 4.33 | +0.23 | +5.61% | 0.01 | 1,200 | 229 | 0.89 | 0.19 | 0.01 | -0.87 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 407.50 | 3.90 | 4.20 | 4.05 | 3.90 | +0.25 | +6.85% | 0.01 | 731 | 267 | 0.89 | 0.18 | 0.01 | -0.84 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 410.00 | 3.55 | 3.80 | 3.68 | 3.50 | +0.05 | +1.45% | 0.01 | 618 | 482 | 0.89 | 0.17 | 0.01 | -0.80 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 412.50 | 3.25 | 3.45 | 3.35 | 3.34 | +0.19 | +6.04% | 0.01 | 191 | 88 | 0.89 | 0.15 | 0.01 | -0.77 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 415.00 | 3.00 | 3.25 | 3.13 | 3.15 | +0.17 | +5.71% | 0.01 | 426 | 440 | 0.90 | 0.14 | 0.01 | -0.73 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 417.50 | 2.72 | 2.97 | 2.85 | 2.86 | +0.26 | +10.00% | 0.01 | 110 | 222 | 0.90 | 0.13 | 0.00 | -0.70 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 420.00 | 2.51 | 2.71 | 2.61 | 2.62 | +0.11 | +4.39% | 0.01 | 585 | 995 | 0.90 | 0.12 | 0.00 | -0.66 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 422.50 | 2.25 | 2.49 | 2.37 | 2.15 | -0.13 | -5.71% | 0.01 | 121 | 136 | 0.90 | 0.11 | 0.00 | -0.63 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 425.00 | 2.07 | 2.30 | 2.19 | 2.11 | +0.01 | +0.48% | 0.01 | 349 | 276 | 0.91 | 0.11 | 0.00 | -0.60 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 427.50 | 1.89 | 2.11 | 2.00 | 1.85 | -0.09 | -4.64% | 0.00 | 56 | 65 | 0.91 | 0.10 | 0.00 | -0.57 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 430.00 | 1.69 | 1.93 | 1.81 | 1.85 | +0.05 | +2.78% | 0.00 | 626 | 3,063 | 0.91 | 0.09 | 0.00 | -0.54 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 432.50 | 1.59 | 1.77 | 1.68 | 1.68 | 0.00 | 0.00% | 0.00 | 36 | 30 | 0.91 | 0.08 | 0.00 | -0.51 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 435.00 | 1.47 | 1.65 | 1.56 | 1.55 | -0.03 | -1.90% | 0.00 | 317 | 364 | 0.92 | 0.08 | 0.00 | -0.48 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 440.00 | 1.23 | 1.38 | 1.31 | 1.28 | +0.02 | +1.59% | 0.00 | 702 | 537 | 0.92 | 0.07 | 0.00 | -0.43 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 445.00 | 1.01 | 1.15 | 1.08 | 1.07 | -0.10 | -8.55% | 0.00 | 184 | 388 | 0.93 | 0.06 | 0.00 | -0.38 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 450.00 | 0.88 | 0.94 | 0.91 | 0.91 | -0.09 | -9.00% | 0.00 | 796 | 2,887 | 0.93 | 0.05 | 0.00 | -0.34 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 455.00 | 0.69 | 0.86 | 0.78 | 0.77 | -0.07 | -8.34% | 0.00 | 203 | 153 | 0.94 | 0.04 | 0.00 | -0.30 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 460.00 | 0.57 | 0.70 | 0.64 | 0.64 | -0.12 | -15.79% | 0.00 | 249 | 166 | 0.94 | 0.04 | 0.00 | -0.26 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 465.00 | 0.48 | 0.60 | 0.54 | 0.52 | -0.15 | -22.39% | 0.00 | 49 | 119 | 0.95 | 0.03 | 0.00 | -0.23 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 470.00 | 0.43 | 0.52 | 0.48 | 0.42 | -0.16 | -27.59% | 0.00 | 113 | 335 | 0.96 | 0.03 | 0.00 | -0.20 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 475.00 | 0.36 | 0.47 | 0.42 | 0.39 | -0.09 | -18.75% | 0.00 | 32 | 160 | 0.97 | 0.02 | 0.00 | -0.18 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 480.00 | 0.31 | 0.40 | 0.36 | 0.27 | -0.20 | -42.56% | 0.00 | 88 | 320 | 0.98 | 0.02 | 0.00 | -0.16 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 485.00 | 0.25 | 0.36 | 0.31 | 0.25 | -0.20 | -44.45% | 0.00 | 23 | 111 | 0.99 | 0.02 | 0.00 | -0.13 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 490.00 | 0.21 | 0.29 | 0.25 | 0.24 | -0.03 | -11.12% | 0.00 | 36 | 197 | 0.99 | 0.01 | 0.00 | -0.12 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 495.00 | 0.22 | 0.28 | 0.25 | 0.20 | +0.01 | +5.27% | 0.00 | 8 | 12 | 1.02 | 0.01 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 500.00 | 0.17 | 0.23 | 0.20 | 0.18 | -0.11 | -37.94% | 0.00 | 588 | 1,360 | 1.02 | 0.01 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 505.00 | 0.11 | 0.18 | 0.15 | 0.18 | -0.08 | -30.77% | 0.00 | 30 | 437 | 1.01 | 0.01 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 510.00 | 0.09 | 0.17 | 0.13 | 0.16 | -0.04 | -20.00% | 0.00 | 7 | 83 | 1.01 | 0.01 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 515.00 | 0.07 | 0.18 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 12 | 19 | 1.03 | 0.01 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 520.00 | 0.09 | 0.17 | 0.13 | 0.09 | -0.11 | -55.00% | 0.00 | 88 | 356 | 1.02 | 0.00 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 525.00 | 0.05 | 0.13 | 0.09 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 4 | 1.04 | 0.00 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 530.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.06 | -42.86% | 0.00 | 103 | 229 | 1.07 | 0.00 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 535.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 6 | 1 | 1.06 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 540.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.10 | -66.67% | 0.00 | 14 | 49 | 1.07 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 545.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 1 | 5 | 1.07 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 550.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 39 | 126 | 1.11 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 555.00 | 0.01 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 560.00 | 0.01 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.10 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 4:00:05 PM EST |
| 570.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 164 | 211 | 1.11 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 580.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 10 | 97 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 590.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 600.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 91 | 1,247 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 610.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 70 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 620.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 22 | 53 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.47 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 670.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 680.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 690.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:05 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 2.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.70 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 2.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.51 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 84 | 2.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 255 | 2.34 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 91 | 5,357 | 2.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,042 | 2.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 19 | 241 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 165.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,782 | 1.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 170.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 50 | 1,040 | 1.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 175.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 21 | 445 | 1.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 180.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 3,358 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 185.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 1,179 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 190.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 15 | 964 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 195.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 160 | 368 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 200.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2,736 | 13,768 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 838 | 446 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 210.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 2,702 | 2,575 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 215.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 295 | 380 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 217.50 | 0.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.34% | 0.00 | 32 | 54 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 220.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 4,145 | 1,411 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 222.50 | 0.01 | 0.08 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 225.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 605 | 498 | 1.26 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 227.50 | 0.01 | 0.08 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 4 | 191 | 1.20 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 230.00 | 0.05 | 0.07 | 0.06 | 0.09 | -0.04 | -30.77% | 0.00 | 1,106 | 1,553 | 1.25 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 232.50 | 0.02 | 0.11 | 0.07 | 0.04 | -0.09 | -69.24% | 0.00 | 2 | 90 | 1.15 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 235.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 0.00 | 39 | 648 | 1.21 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 237.50 | 0.05 | 0.12 | 0.09 | 0.09 | -0.10 | -52.64% | 0.00 | 19 | 172 | 1.16 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 240.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.11 | -57.90% | 0.00 | 355 | 2,152 | 1.16 | 0.00 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 242.50 | 0.07 | 0.11 | 0.09 | 0.11 | -0.11 | -50.00% | 0.00 | 20 | 53 | 1.14 | 0.00 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 245.00 | 0.05 | 0.14 | 0.10 | 0.11 | -0.14 | -56.00% | 0.00 | 105 | 1,958 | 1.11 | 0.00 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 247.50 | 0.07 | 0.15 | 0.11 | 0.13 | -0.16 | -55.18% | 0.00 | 106 | 96 | 1.12 | 0.00 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 250.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.16 | -53.34% | 0.00 | 497 | 1,755 | 1.11 | 0.00 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 252.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.21 | -55.27% | 0.00 | 31 | 101 | 1.10 | -0.01 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 255.00 | 0.17 | 0.21 | 0.19 | 0.17 | -0.20 | -54.06% | 0.00 | 397 | 1,568 | 1.11 | -0.01 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 257.50 | 0.17 | 0.23 | 0.20 | 0.17 | -0.20 | -54.06% | 0.00 | 46 | 142 | 1.07 | -0.01 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 260.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.23 | -52.28% | 0.00 | 506 | 2,238 | 1.07 | -0.01 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 262.50 | 0.19 | 0.27 | 0.23 | 0.28 | -0.26 | -48.15% | 0.00 | 440 | 134 | 1.05 | -0.01 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 265.00 | 0.23 | 0.32 | 0.28 | 0.26 | -0.24 | -48.00% | 0.00 | 123 | 987 | 1.05 | -0.01 | 0.00 | -0.13 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 267.50 | 0.25 | 0.33 | 0.29 | 0.33 | -0.23 | -41.08% | 0.00 | 66 | 274 | 1.03 | -0.02 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 270.00 | 0.33 | 0.35 | 0.34 | 0.35 | -0.30 | -46.16% | 0.00 | 474 | 1,325 | 1.03 | -0.02 | 0.00 | -0.16 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 272.50 | 0.35 | 0.44 | 0.40 | 0.41 | -0.31 | -43.06% | 0.00 | 38 | 568 | 1.02 | -0.02 | 0.00 | -0.18 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 275.00 | 0.41 | 0.45 | 0.43 | 0.41 | -0.39 | -48.75% | 0.00 | 319 | 2,694 | 1.01 | -0.02 | 0.00 | -0.20 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 277.50 | 0.43 | 0.53 | 0.48 | 0.56 | -0.36 | -39.13% | 0.00 | 217 | 237 | 1.00 | -0.03 | 0.00 | -0.22 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 280.00 | 0.51 | 0.58 | 0.55 | 0.54 | -0.42 | -43.75% | 0.00 | 830 | 2,008 | 0.99 | -0.03 | 0.00 | -0.24 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 282.50 | 0.57 | 0.65 | 0.61 | 0.60 | -0.46 | -43.40% | 0.00 | 204 | 1,876 | 0.98 | -0.03 | 0.00 | -0.26 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 285.00 | 0.65 | 0.72 | 0.69 | 0.68 | -0.59 | -46.46% | 0.00 | 335 | 594 | 0.97 | -0.04 | 0.00 | -0.28 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 287.50 | 0.73 | 0.79 | 0.76 | 0.76 | -0.54 | -41.54% | 0.00 | 294 | 289 | 0.96 | -0.04 | 0.00 | -0.31 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 290.00 | 0.77 | 0.88 | 0.83 | 0.85 | -0.61 | -41.79% | 0.00 | 868 | 1,117 | 0.95 | -0.05 | 0.00 | -0.33 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 292.50 | 0.95 | 1.03 | 0.99 | 1.03 | -0.62 | -37.58% | 0.00 | 247 | 221 | 0.95 | -0.05 | 0.00 | -0.36 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 295.00 | 1.02 | 1.13 | 1.08 | 1.06 | -0.73 | -40.79% | 0.00 | 502 | 1,816 | 0.93 | -0.06 | 0.00 | -0.39 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 297.50 | 1.20 | 1.27 | 1.24 | 1.23 | -0.80 | -39.41% | 0.00 | 579 | 303 | 0.93 | -0.06 | 0.00 | -0.42 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 300.00 | 1.35 | 1.43 | 1.39 | 1.40 | -0.85 | -37.78% | 0.00 | 3,507 | 3,101 | 0.92 | -0.07 | 0.00 | -0.45 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 302.50 | 1.49 | 1.60 | 1.55 | 1.57 | -1.08 | -40.76% | 0.01 | 156 | 299 | 0.91 | -0.08 | 0.00 | -0.48 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 305.00 | 1.71 | 1.85 | 1.78 | 1.70 | -1.08 | -38.85% | 0.01 | 3,748 | 709 | 0.91 | -0.08 | 0.00 | -0.51 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 307.50 | 1.92 | 2.01 | 1.97 | 2.00 | -1.06 | -34.65% | 0.01 | 234 | 383 | 0.90 | -0.09 | 0.00 | -0.55 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 310.00 | 2.17 | 2.27 | 2.22 | 2.27 | -1.13 | -33.24% | 0.01 | 2,300 | 1,112 | 0.89 | -0.10 | 0.00 | -0.58 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 312.50 | 2.41 | 2.55 | 2.48 | 2.61 | -1.21 | -31.68% | 0.01 | 570 | 349 | 0.89 | -0.11 | 0.00 | -0.62 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 315.00 | 2.64 | 2.85 | 2.75 | 2.85 | -1.35 | -32.15% | 0.01 | 1,821 | 815 | 0.88 | -0.12 | 0.00 | -0.65 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 317.50 | 3.05 | 3.25 | 3.15 | 3.15 | -1.70 | -35.06% | 0.01 | 225 | 218 | 0.88 | -0.13 | 0.00 | -0.69 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 320.00 | 3.40 | 3.65 | 3.53 | 3.55 | -1.65 | -31.74% | 0.01 | 2,071 | 1,361 | 0.88 | -0.15 | 0.01 | -0.73 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 322.50 | 3.75 | 4.05 | 3.90 | 3.95 | -1.78 | -31.07% | 0.01 | 503 | 428 | 0.87 | -0.16 | 0.01 | -0.77 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 325.00 | 4.30 | 4.50 | 4.40 | 4.40 | -1.96 | -30.82% | 0.01 | 1,159 | 606 | 0.86 | -0.18 | 0.01 | -0.81 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 327.50 | 4.80 | 5.00 | 4.90 | 4.90 | -2.40 | -32.88% | 0.01 | 501 | 258 | 0.87 | -0.19 | 0.01 | -0.85 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 330.00 | 5.35 | 5.55 | 5.45 | 5.40 | -2.40 | -30.77% | 0.02 | 1,470 | 3,003 | 0.86 | -0.21 | 0.01 | -0.89 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 332.50 | 5.90 | 6.25 | 6.08 | 6.08 | -2.42 | -28.48% | 0.02 | 590 | 370 | 0.86 | -0.23 | 0.01 | -0.93 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 335.00 | 6.60 | 6.85 | 6.73 | 6.72 | -2.73 | -28.89% | 0.02 | 1,060 | 881 | 0.86 | -0.25 | 0.01 | -0.97 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 337.50 | 7.25 | 7.60 | 7.43 | 7.44 | -2.91 | -28.12% | 0.02 | 680 | 579 | 0.85 | -0.27 | 0.01 | -1.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 340.00 | 8.10 | 8.40 | 8.25 | 8.40 | -2.75 | -24.67% | 0.02 | 4,821 | 4,950 | 0.86 | -0.29 | 0.01 | -1.04 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 342.50 | 8.90 | 9.25 | 9.08 | 9.28 | -2.87 | -23.63% | 0.03 | 351 | 280 | 0.85 | -0.31 | 0.01 | -1.08 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 345.00 | 9.80 | 10.10 | 9.95 | 10.05 | -3.45 | -25.56% | 0.03 | 1,317 | 1,645 | 0.85 | -0.33 | 0.01 | -1.11 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 347.50 | 10.75 | 11.15 | 10.95 | 11.07 | -3.23 | -22.59% | 0.03 | 361 | 627 | 0.85 | -0.35 | 0.01 | -1.14 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 350.00 | 11.80 | 12.10 | 11.95 | 12.00 | -3.45 | -22.33% | 0.03 | 3,982 | 1,525 | 0.85 | -0.38 | 0.01 | -1.16 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 352.50 | 13.05 | 13.20 | 13.13 | 13.05 | -3.64 | -21.81% | 0.04 | 970 | 301 | 0.85 | -0.40 | 0.01 | -1.19 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 355.00 | 14.10 | 14.35 | 14.23 | 14.22 | -3.83 | -21.22% | 0.04 | 1,148 | 340 | 0.85 | -0.42 | 0.01 | -1.21 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 357.50 | 15.30 | 15.70 | 15.50 | 15.25 | -5.95 | -28.07% | 0.04 | 661 | 74 | 0.86 | -0.45 | 0.01 | -1.22 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 360.00 | 16.45 | 16.90 | 16.68 | 16.90 | -4.60 | -21.40% | 0.05 | 1,236 | 101 | 0.85 | -0.47 | 0.01 | -1.23 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 362.50 | 17.85 | 18.40 | 18.13 | 18.00 | -5.45 | -23.25% | 0.05 | 297 | 77 | 0.86 | -0.49 | 0.01 | -1.24 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 365.00 | 19.10 | 19.75 | 19.43 | 19.85 | -4.29 | -17.78% | 0.05 | 195 | 6 | 0.85 | -0.52 | 0.01 | -1.24 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 367.50 | 20.70 | 21.20 | 20.95 | 20.55 | -4.95 | -19.42% | 0.06 | 13 | 2 | 0.86 | -0.54 | 0.01 | -1.24 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 370.00 | 22.05 | 22.70 | 22.38 | 22.50 | -4.48 | -16.61% | 0.06 | 303 | 168 | 0.86 | -0.56 | 0.01 | -1.23 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 372.50 | 23.50 | 26.00 | 24.75 | 24.95 | -4.40 | -15.00% | 0.07 | 16 | 1 | 0.86 | -0.58 | 0.01 | -1.22 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 375.00 | 25.10 | 26.10 | 25.60 | 25.51 | -5.19 | -16.91% | 0.07 | 53 | 50 | 0.86 | -0.60 | 0.01 | -1.21 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 377.50 | 26.05 | 27.75 | 26.90 | 27.24 | -19.16 | -41.30% | 0.07 | 25 | 27 | 0.84 | -0.62 | 0.01 | -1.20 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 380.00 | 28.60 | 29.45 | 29.03 | 30.75 | -3.97 | -11.44% | 0.08 | 78 | 28 | 0.87 | -0.64 | 0.01 | -1.18 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 382.50 | 30.45 | 31.25 | 30.85 | 39.05 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.87 | -0.66 | 0.01 | -1.16 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 385.00 | 31.20 | 33.05 | 32.13 | 35.13 | -2.48 | -6.60% | 0.08 | 41 | 47 | 0.84 | -0.68 | 0.01 | -1.13 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 387.50 | 33.35 | 35.70 | 34.53 | 40.00 | -6.40 | -13.80% | 0.09 | 25 | 27 | 0.87 | -0.70 | 0.01 | -1.10 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 390.00 | 35.05 | 37.65 | 36.35 | 37.48 | -6.02 | -13.84% | 0.09 | 8 | 53 | 0.87 | -0.72 | 0.01 | -1.07 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 392.50 | 37.35 | 39.55 | 38.45 | % | 0.10 | 0 | 0 | 0.88 | -0.74 | 0.01 | -1.04 | 5/1/2026 4:00:05 PM EST | |||
| 395.00 | 39.45 | 41.50 | 40.48 | 41.25 | -11.77 | -22.20% | 0.10 | 52 | 23 | 0.88 | -0.75 | 0.01 | -1.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 397.50 | 41.20 | 43.60 | 42.40 | 41.20 | % | 0.11 | 25 | 0 | 0.88 | -0.77 | 0.01 | -0.98 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 400.00 | 43.90 | 45.55 | 44.73 | 45.80 | -4.49 | -8.93% | 0.11 | 119 | 9 | 0.90 | -0.78 | 0.01 | -0.94 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 402.50 | 45.05 | 48.30 | 46.68 | % | 0.12 | 0 | 0 | 0.89 | -0.80 | 0.01 | -0.91 | 5/1/2026 4:00:05 PM EST | |||
| 405.00 | 47.10 | 50.55 | 48.83 | % | 0.12 | 0 | 0 | 0.89 | -0.81 | 0.01 | -0.87 | 5/1/2026 4:00:05 PM EST | |||
| 407.50 | 49.50 | 52.15 | 50.83 | 49.96 | % | 0.12 | 10 | 0 | 0.88 | -0.82 | 0.01 | -0.84 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 410.00 | 51.95 | 54.35 | 53.15 | 53.10 | -21.78 | -29.09% | 0.13 | 5 | 5 | 0.90 | -0.83 | 0.01 | -0.80 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 412.50 | 54.05 | 56.40 | 55.23 | 63.60 | -13.58 | -17.60% | 0.13 | 4 | 5 | 0.89 | -0.85 | 0.01 | -0.77 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 415.00 | 55.50 | 59.15 | 57.33 | % | 0.14 | 0 | 0 | 0.87 | -0.86 | 0.01 | -0.73 | 5/1/2026 4:00:05 PM EST | |||
| 417.50 | 58.30 | 61.00 | 59.65 | 65.57 | -27.68 | -29.69% | 0.14 | 4 | 0 | 0.88 | -0.87 | 0.00 | -0.70 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 420.00 | 60.50 | 63.40 | 61.95 | 92.41 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.88 | -0.88 | 0.00 | -0.66 | 4/29/2026 | 5/1/2026 4:00:05 PM EST |
| 422.50 | 62.55 | 65.95 | 64.25 | 81.12 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.87 | -0.89 | 0.00 | -0.63 | 4/24/2026 | 5/1/2026 4:00:05 PM EST |
| 425.00 | 64.60 | 68.40 | 66.50 | 80.00 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.83 | -0.89 | 0.00 | -0.60 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 427.50 | 67.30 | 70.75 | 69.03 | % | 0.16 | 0 | 0 | 0.88 | -0.90 | 0.00 | -0.57 | 5/1/2026 4:00:05 PM EST | |||
| 430.00 | 69.75 | 72.30 | 71.03 | 71.28 | % | 0.17 | 31 | 0 | 0.86 | -0.91 | 0.00 | -0.54 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 432.50 | 71.60 | 75.40 | 73.50 | % | 0.17 | 0 | 0 | 0.88 | -0.92 | 0.00 | -0.51 | 5/1/2026 4:00:05 PM EST | |||
| 435.00 | 74.30 | 77.80 | 76.05 | 77.58 | % | 0.17 | 1 | 0 | 0.84 | -0.92 | 0.00 | -0.48 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 440.00 | 78.90 | 82.55 | 80.73 | 96.55 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.14 | -0.93 | 0.00 | -0.43 | 4/24/2026 | 5/1/2026 4:00:05 PM EST |
| 445.00 | 83.75 | 87.35 | 85.55 | % | 0.19 | 0 | 0 | 1.17 | -0.94 | 0.00 | -0.38 | 5/1/2026 4:00:05 PM EST | |||
| 450.00 | 88.65 | 92.20 | 90.43 | 98.00 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.19 | -0.95 | 0.00 | -0.34 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 455.00 | 93.50 | 97.00 | 95.25 | % | 0.21 | 0 | 0 | 1.22 | -0.96 | 0.00 | -0.30 | 5/1/2026 4:00:05 PM EST | |||
| 460.00 | 98.00 | 101.95 | 99.98 | 107.86 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.25 | -0.96 | 0.00 | -0.26 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 465.00 | 103.10 | 106.85 | 104.98 | % | 0.23 | 0 | 0 | 1.28 | -0.97 | 0.00 | -0.23 | 5/1/2026 4:00:05 PM EST | |||
| 470.00 | 108.25 | 111.65 | 109.95 | % | 0.23 | 0 | 0 | 1.31 | -0.97 | 0.00 | -0.20 | 5/1/2026 4:00:05 PM EST | |||
| 475.00 | 113.15 | 116.65 | 114.90 | 129.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.18 | 4/27/2026 | 5/1/2026 4:00:05 PM EST |
| 480.00 | 118.30 | 121.45 | 119.88 | % | 0.25 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.16 | 5/1/2026 4:00:05 PM EST | |||
| 485.00 | 123.30 | 126.40 | 124.85 | % | 0.26 | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.13 | 5/1/2026 4:00:05 PM EST | |||
| 490.00 | 128.20 | 131.40 | 129.80 | % | 0.26 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.12 | 5/1/2026 4:00:05 PM EST | |||
| 495.00 | 133.20 | 136.35 | 134.78 | % | 0.27 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.10 | 5/1/2026 4:00:05 PM EST | |||
| 500.00 | 138.20 | 140.95 | 139.58 | 149.55 | % | 0.28 | 1 | 0 | 1.48 | -0.99 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 505.00 | 143.15 | 146.30 | 144.73 | % | 0.29 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.07 | 5/1/2026 4:00:05 PM EST | |||
| 510.00 | 148.15 | 151.30 | 149.73 | 174.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.06 | 4/27/2026 | 5/1/2026 4:00:05 PM EST |
| 515.00 | 153.10 | 156.25 | 154.68 | % | 0.30 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.05 | 5/1/2026 4:00:05 PM EST | |||
| 520.00 | 157.80 | 161.45 | 159.63 | 197.59 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.63 | -1.00 | 0.00 | -0.04 | 4/28/2026 | 5/1/2026 4:00:05 PM EST |
| 525.00 | 163.10 | 166.25 | 164.68 | % | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.04 | 5/1/2026 4:00:05 PM EST | |||
| 530.00 | 167.75 | 171.45 | 169.60 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 535.00 | 172.60 | 176.45 | 174.53 | % | 0.33 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 540.00 | 178.15 | 181.20 | 179.68 | % | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 545.00 | 182.70 | 185.95 | 184.33 | 223.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.02 | 4/28/2026 | 5/1/2026 4:00:05 PM EST |
| 550.00 | 188.05 | 191.20 | 189.63 | 228.33 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.81 | -1.00 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 4:00:05 PM EST |
| 555.00 | 193.05 | 196.15 | 194.60 | % | 0.35 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 560.00 | 198.05 | 201.45 | 199.75 | % | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 570.00 | 208.15 | 211.20 | 209.68 | % | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 580.00 | 217.80 | 221.35 | 219.58 | % | 0.38 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 590.00 | 227.55 | 231.45 | 229.50 | % | 0.39 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 600.00 | 237.90 | 241.20 | 239.55 | 276.96 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:05 PM EST |
| 610.00 | 247.70 | 250.95 | 249.33 | % | 0.41 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 620.00 | 258.05 | 261.15 | 259.60 | % | 0.42 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 630.00 | 268.15 | 271.15 | 269.65 | % | 0.43 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 640.00 | 277.60 | 281.45 | 279.53 | 319.39 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:05 PM EST |
| 650.00 | 287.55 | 291.45 | 289.50 | % | 0.45 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 660.00 | 297.60 | 301.45 | 299.53 | % | 0.45 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 670.00 | 308.10 | 311.30 | 309.70 | % | 0.46 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 680.00 | 317.60 | 321.45 | 319.53 | 344.53 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:05 PM EST |
| 690.00 | 327.55 | 331.45 | 329.50 | % | 0.48 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 700.00 | 337.60 | 341.45 | 339.53 | % | 0.49 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST |