Options Chain for CME GROUP INC COM (CME) - $311.40 as of 3/16/2026 10:25:46 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 191.60 | 195.90 | 193.75 | % | 1.61 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 125.00 | 186.70 | 190.90 | 188.80 | % | 1.51 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 130.00 | 181.80 | 185.90 | 183.85 | % | 1.41 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 135.00 | 176.90 | 180.80 | 178.85 | 148.50 | 0.00 | 0.00% | 1.32 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 3/16/2026 4:00:05 PM EST |
| 140.00 | 171.90 | 175.90 | 173.90 | % | 1.24 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 145.00 | 166.90 | 171.00 | 168.95 | % | 1.17 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 150.00 | 161.90 | 166.00 | 163.95 | 134.90 | 0.00 | 0.00% | 1.09 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 3/16/2026 4:00:05 PM EST |
| 155.00 | 156.90 | 160.90 | 158.90 | % | 1.03 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 160.00 | 151.70 | 155.90 | 153.80 | % | 0.96 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 165.00 | 146.70 | 150.90 | 148.80 | % | 0.90 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 170.00 | 141.70 | 145.90 | 143.80 | 149.03 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 175.00 | 136.70 | 140.90 | 138.80 | 116.83 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 3/16/2026 4:00:05 PM EST |
| 180.00 | 131.70 | 135.90 | 133.80 | 120.50 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:05 PM EST |
| 185.00 | 126.70 | 130.90 | 128.80 | 108.20 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 3/16/2026 4:00:05 PM EST |
| 190.00 | 121.70 | 125.90 | 123.80 | 129.13 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 195.00 | 116.70 | 121.00 | 118.85 | % | 0.61 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 200.00 | 111.70 | 116.00 | 113.85 | 119.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 210.00 | 101.90 | 105.90 | 103.90 | 108.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 220.00 | 92.10 | 95.90 | 94.00 | 98.75 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 230.00 | 82.10 | 85.10 | 83.60 | 90.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 235.00 | 77.20 | 80.90 | 79.05 | 75.55 | % | 0.34 | 1 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST | |
| 240.00 | 72.20 | 75.90 | 74.05 | 70.65 | -7.71 | -9.84% | 0.31 | 1 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 245.00 | 67.20 | 70.60 | 68.90 | % | 0.28 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 250.00 | 62.90 | 64.80 | 63.85 | 59.48 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 255.00 | 57.20 | 60.40 | 58.80 | 54.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 260.00 | 52.90 | 55.40 | 54.15 | 58.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 265.00 | 47.30 | 50.60 | 48.95 | % | 0.18 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 270.00 | 43.00 | 45.50 | 44.25 | 48.20 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.12 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 272.50 | 39.80 | 43.00 | 41.40 | % | 0.15 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 275.00 | 37.30 | 40.20 | 38.75 | 44.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 277.50 | 34.80 | 38.20 | 36.50 | % | 0.13 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 3/16/2026 4:00:05 PM EST | |||
| 280.00 | 33.00 | 35.40 | 34.20 | 29.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.90 | 0.99 | 0.00 | -0.04 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 282.50 | 29.80 | 32.70 | 31.25 | 36.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.06 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 285.00 | 27.40 | 30.60 | 29.00 | % | 0.10 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.10 | 3/16/2026 4:00:05 PM EST | |||
| 287.50 | 24.90 | 28.20 | 26.55 | % | 0.09 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.13 | 3/16/2026 4:00:05 PM EST | |||
| 290.00 | 23.20 | 25.00 | 24.10 | 16.80 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.63 | 0.96 | 0.01 | -0.17 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 292.50 | 20.50 | 23.30 | 21.90 | 12.22 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | 0.95 | 0.01 | -0.20 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 295.00 | 18.10 | 20.20 | 19.15 | 24.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.26 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 297.50 | 15.70 | 17.80 | 16.75 | 15.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | 0.91 | 0.01 | -0.28 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 300.00 | 13.60 | 15.40 | 14.50 | 13.70 | 0.00 | 0.00% | 0.05 | 0 | 130 | 0.47 | 0.88 | 0.02 | -0.32 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 302.50 | 11.20 | 13.60 | 12.40 | 6.56 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.49 | 0.85 | 0.02 | -0.37 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 305.00 | 9.00 | 11.30 | 10.15 | 9.40 | +1.20 | +14.64% | 0.03 | 1 | 13 | 0.30 | 0.80 | 0.03 | -0.41 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 307.50 | 7.70 | 8.80 | 8.25 | 7.18 | +0.09 | +1.27% | 0.03 | 2 | 23 | 0.32 | 0.74 | 0.03 | -0.44 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 310.00 | 5.90 | 6.90 | 6.40 | 5.86 | +0.28 | +5.02% | 0.02 | 13 | 81 | 0.31 | 0.66 | 0.04 | -0.47 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 312.50 | 3.90 | 5.00 | 4.45 | 4.04 | -0.78 | -16.19% | 0.01 | 2 | 119 | 0.28 | 0.57 | 0.04 | -0.48 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 315.00 | 2.25 | 3.60 | 2.93 | 2.68 | -0.84 | -23.87% | 0.01 | 210 | 895 | 0.27 | 0.46 | 0.04 | -0.46 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 317.50 | 1.60 | 2.45 | 2.03 | 1.55 | -1.30 | -45.62% | 0.01 | 60 | 69 | 0.26 | 0.35 | 0.04 | -0.42 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 320.00 | 0.90 | 1.60 | 1.25 | 1.20 | -0.50 | -29.42% | 0.00 | 14 | 404 | 0.26 | 0.25 | 0.04 | -0.35 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 322.50 | 0.70 | 1.05 | 0.88 | 0.81 | -0.27 | -25.00% | 0.00 | 23 | 12 | 0.26 | 0.17 | 0.03 | -0.27 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 325.00 | 0.35 | 0.70 | 0.53 | 0.40 | -0.22 | -35.49% | 0.00 | 3 | 254 | 0.27 | 0.11 | 0.02 | -0.20 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 327.50 | 0.20 | 0.50 | 0.35 | 0.25 | -0.18 | -41.86% | 0.00 | 6 | 3 | 0.28 | 0.07 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 330.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.17 | -53.13% | 0.00 | 6 | 440 | 0.26 | 0.05 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 332.50 | 0.05 | 0.25 | 0.15 | 0.12 | -0.15 | -55.56% | 0.00 | 15 | 7 | 0.30 | 0.03 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 335.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.04 | -26.67% | 0.00 | 37 | 174 | 0.33 | 0.02 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 782 | 0.38 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 345.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.58 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 1.00 | 0.50 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 29 | 0.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 355.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.84 | -98.83% | 0.00 | 1 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 365.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 400.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.72 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 3/16/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.54 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 3/16/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.36 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 3/16/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.71 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 3/16/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.56 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 3/16/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.41 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/16/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.27 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 3/16/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.13 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.99 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.62 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.46 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.36 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 188 | 2.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.89 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 531 | 1.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.09 | -64.29% | 0.00 | 69 | 928 | 0.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 131 | 545 | 0.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 272.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 275.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.69 | -92.00% | 0.00 | 31 | 2 | 0.74 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 277.50 | 0.05 | 0.35 | 0.20 | 0.25 | % | 0.00 | 2 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST | |
| 280.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.40 | -72.73% | 0.00 | 5 | 309 | 0.57 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 282.50 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.06 | 3/16/2026 4:00:05 PM EST | |||
| 285.00 | 0.05 | 0.40 | 0.23 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | -0.02 | 0.00 | -0.10 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 287.50 | 0.15 | 0.35 | 0.25 | 0.29 | -1.19 | -80.41% | 0.00 | 2 | 5 | 0.48 | -0.03 | 0.00 | -0.13 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 290.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.23 | -47.92% | 0.00 | 14 | 906 | 0.43 | -0.04 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 292.50 | 0.15 | 0.55 | 0.35 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.43 | -0.05 | 0.01 | -0.20 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 295.00 | 0.20 | 0.55 | 0.38 | 0.34 | -0.36 | -51.43% | 0.00 | 17 | 165 | 0.39 | -0.07 | 0.01 | -0.26 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 297.50 | 0.40 | 0.70 | 0.55 | 0.56 | -0.28 | -33.34% | 0.00 | 11 | 107 | 0.39 | -0.09 | 0.01 | -0.28 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 300.00 | 0.55 | 0.85 | 0.70 | 0.64 | -0.51 | -44.35% | 0.00 | 3 | 663 | 0.37 | -0.12 | 0.02 | -0.32 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 302.50 | 0.75 | 1.10 | 0.93 | 1.00 | -1.65 | -62.27% | 0.00 | 32 | 27 | 0.35 | -0.15 | 0.02 | -0.37 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 305.00 | 1.00 | 1.30 | 1.15 | 1.17 | -1.83 | -61.00% | 0.00 | 14 | 52 | 0.33 | -0.20 | 0.03 | -0.41 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 307.50 | 1.05 | 1.90 | 1.48 | 1.65 | -2.35 | -58.75% | 0.00 | 26 | 22 | 0.30 | -0.26 | 0.03 | -0.44 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 310.00 | 2.00 | 2.90 | 2.45 | 2.95 | -0.80 | -21.34% | 0.01 | 110 | 151 | 0.30 | -0.34 | 0.04 | -0.47 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 312.50 | 2.35 | 3.50 | 2.93 | 4.00 | -0.90 | -18.37% | 0.01 | 83 | 42 | 0.28 | -0.43 | 0.04 | -0.48 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 315.00 | 3.40 | 4.70 | 4.05 | 3.99 | -1.71 | -30.00% | 0.01 | 2 | 16 | 0.27 | -0.54 | 0.04 | -0.46 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 317.50 | 4.90 | 6.20 | 5.55 | 8.17 | -4.25 | -34.22% | 0.02 | 2 | 7 | 0.27 | -0.65 | 0.04 | -0.42 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 320.00 | 6.10 | 8.50 | 7.30 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.26 | -0.75 | 0.04 | -0.35 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 322.50 | 8.10 | 10.60 | 9.35 | % | 0.03 | 0 | 0 | 0.39 | -0.83 | 0.03 | -0.27 | 3/16/2026 4:00:05 PM EST | |||
| 325.00 | 10.80 | 12.70 | 11.75 | 14.65 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.41 | -0.89 | 0.02 | -0.20 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 327.50 | 13.10 | 15.00 | 14.05 | % | 0.04 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.15 | 3/16/2026 4:00:05 PM EST | |||
| 330.00 | 14.40 | 17.80 | 16.10 | 18.80 | -2.34 | -11.07% | 0.05 | 1 | 11 | 0.52 | -0.95 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 332.50 | 16.90 | 20.50 | 18.70 | % | 0.06 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.08 | 3/16/2026 4:00:05 PM EST | |||
| 335.00 | 19.60 | 23.00 | 21.30 | % | 0.06 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.05 | 3/16/2026 4:00:05 PM EST | |||
| 340.00 | 24.80 | 28.00 | 26.40 | 53.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 2/4/2026 | 3/16/2026 4:00:05 PM EST |
| 345.00 | 29.60 | 32.60 | 31.10 | % | 0.09 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 350.00 | 34.40 | 38.00 | 36.20 | 63.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:05 PM EST |
| 355.00 | 39.20 | 42.60 | 40.90 | % | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 360.00 | 44.60 | 47.60 | 46.10 | 73.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:05 PM EST |
| 365.00 | 49.40 | 52.90 | 51.15 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 370.00 | 54.20 | 58.40 | 56.30 | 83.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:05 PM EST |
| 375.00 | 59.20 | 63.40 | 61.30 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 380.00 | 64.20 | 68.40 | 66.30 | 93.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:05 PM EST |
| 385.00 | 69.20 | 73.40 | 71.30 | % | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 390.00 | 74.20 | 78.40 | 76.30 | 86.54 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 400.00 | 84.10 | 88.30 | 86.20 | 96.53 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 410.00 | 94.20 | 98.40 | 96.30 | 106.56 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |