Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $275.53 as of 10/29/2026 11:31:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 116.00 | 120.00 | 118.00 | % | 0.72 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 170.00 | 111.00 | 115.00 | 113.00 | 109.80 | 0.00 | 0.00% | 0.66 | 0 | 1 | 5.86 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/29/2026 9:58:52 AM EST |
| 175.00 | 106.00 | 110.00 | 108.00 | % | 0.62 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 180.00 | 101.00 | 105.00 | 103.00 | 81.02 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.24 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/29/2026 9:58:52 AM EST |
| 185.00 | 96.00 | 100.00 | 98.00 | 76.10 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/29/2026 9:58:52 AM EST |
| 190.00 | 91.10 | 95.00 | 93.05 | % | 0.49 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 195.00 | 86.10 | 90.00 | 88.05 | % | 0.45 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 200.00 | 81.10 | 85.00 | 83.05 | % | 0.42 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 205.00 | 76.10 | 80.00 | 78.05 | % | 0.38 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 210.00 | 71.10 | 75.00 | 73.05 | 62.18 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/29/2026 9:58:52 AM EST |
| 215.00 | 66.10 | 70.00 | 68.05 | % | 0.32 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 220.00 | 61.10 | 65.00 | 63.05 | % | 0.29 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 225.00 | 56.10 | 59.90 | 58.00 | % | 0.26 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 230.00 | 51.10 | 54.90 | 53.00 | % | 0.23 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 235.00 | 46.10 | 49.90 | 48.00 | % | 0.20 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 237.50 | 43.60 | 46.90 | 45.25 | % | 0.19 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 240.00 | 41.10 | 44.40 | 42.75 | 36.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:58:52 AM EST |
| 242.50 | 38.60 | 41.90 | 40.25 | % | 0.17 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 245.00 | 36.10 | 39.40 | 37.75 | 31.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/29/2026 9:58:52 AM EST |
| 247.50 | 33.60 | 37.40 | 35.50 | % | 0.14 | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 10/29/2026 9:58:52 AM EST | |||
| 250.00 | 31.10 | 34.50 | 32.80 | 26.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.77 | 1.00 | 0.00 | -0.03 | 10/8/2026 | 10/29/2026 9:58:52 AM EST |
| 252.50 | 28.60 | 32.50 | 30.55 | % | 0.12 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.05 | 10/29/2026 9:58:52 AM EST | |||
| 255.00 | 26.10 | 29.50 | 27.80 | 25.00 | 0.00 | 0.00% | 0.11 | 0 | 120 | 1.57 | 0.98 | 0.00 | -0.09 | 10/27/2026 | 10/29/2026 9:58:52 AM EST |
| 257.50 | 23.60 | 27.00 | 25.30 | % | 0.10 | 0 | 0 | 1.52 | 0.97 | 0.01 | -0.17 | 10/29/2026 9:58:52 AM EST | |||
| 260.00 | 21.10 | 24.50 | 22.80 | 36.70 | 0.00 | 0.00% | 0.09 | 0 | 24 | 1.29 | 0.94 | 0.01 | -0.33 | 10/22/2026 | 10/29/2026 9:58:52 AM EST |
| 262.50 | 18.60 | 22.00 | 20.30 | % | 0.08 | 0 | 0 | 1.21 | 0.92 | 0.01 | -0.51 | 10/29/2026 9:58:52 AM EST | |||
| 265.00 | 16.20 | 19.60 | 17.90 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.11 | 0.88 | 0.02 | -0.79 | 10/27/2026 | 10/29/2026 9:58:52 AM EST |
| 267.50 | 13.80 | 17.20 | 15.50 | % | 0.06 | 0 | 0 | 1.06 | 0.83 | 0.02 | -1.19 | 10/29/2026 9:58:52 AM EST | |||
| 270.00 | 11.50 | 15.00 | 13.25 | 12.20 | 0.00 | 0.00% | 0.05 | 0 | 809 | 0.63 | 0.77 | 0.03 | -1.45 | 10/26/2026 | 10/29/2026 9:58:52 AM EST |
| 272.50 | 9.30 | 12.90 | 11.10 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.60 | 0.70 | 0.03 | -1.62 | 10/27/2026 | 10/29/2026 9:58:52 AM EST |
| 275.00 | 7.40 | 10.70 | 9.05 | 10.00 | +4.80 | +92.31% | 0.03 | 1 | 13 | 0.62 | 0.62 | 0.03 | -1.73 | 10/29/2026 | 10/29/2026 9:58:52 AM EST |
| 277.50 | 6.40 | 9.00 | 7.70 | 4.61 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.59 | 0.53 | 0.04 | -1.74 | 10/28/2026 | 10/29/2026 9:58:52 AM EST |
| 280.00 | 4.70 | 7.40 | 6.05 | 3.10 | -2.34 | -43.02% | 0.02 | 10 | 67 | 0.61 | 0.44 | 0.04 | -1.65 | 10/29/2026 | 10/29/2026 9:58:52 AM EST |
| 282.50 | 3.20 | 5.90 | 4.55 | 4.07 | +1.77 | +76.96% | 0.02 | 6 | 5 | 0.59 | 0.34 | 0.04 | -1.46 | 10/29/2026 | 10/29/2026 9:58:52 AM EST |
| 285.00 | 2.10 | 4.80 | 3.45 | 3.30 | +1.82 | +122.98% | 0.01 | 1 | 143 | 0.53 | 0.25 | 0.03 | -1.19 | 10/29/2026 | 10/29/2026 9:58:52 AM EST |
| 287.50 | 1.30 | 3.50 | 2.40 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.67 | 0.18 | 0.03 | -0.84 | 10/28/2026 | 10/29/2026 9:58:52 AM EST |
| 290.00 | 0.75 | 2.80 | 1.78 | 1.61 | +0.76 | +89.42% | 0.01 | 4 | 133 | 0.71 | 0.12 | 0.02 | -0.49 | 10/29/2026 | 10/29/2026 9:58:52 AM EST |
| 292.50 | 0.40 | 2.35 | 1.38 | 1.10 | +0.40 | +57.15% | 0.00 | 12 | 30 | 0.77 | 0.07 | 0.01 | -0.28 | 10/29/2026 | 10/29/2026 9:58:52 AM EST |
| 295.00 | 0.20 | 1.00 | 0.60 | 0.66 | -0.24 | -26.67% | 0.00 | 2 | 56 | 0.67 | 0.04 | 0.01 | -0.16 | 10/29/2026 | 10/29/2026 9:58:52 AM EST |
| 297.50 | 0.05 | 1.35 | 0.70 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.72 | 0.03 | 0.01 | -0.09 | 10/28/2026 | 10/29/2026 9:58:52 AM EST |
| 300.00 | 0.05 | 1.15 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.00 | 0.01 | 0.00 | -0.04 | 10/28/2026 | 10/29/2026 9:58:52 AM EST |
| 302.50 | 0.00 | 0.80 | 0.40 | 0.60 | +0.47 | +361.54% | 0.00 | 1 | 5 | 1.08 | 0.01 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 9:58:52 AM EST |
| 305.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.55 | -91.67% | 0.00 | 1 | 642 | 1.16 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 9:58:52 AM EST |
| 307.50 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 9:58:52 AM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.38 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:58:52 AM EST |
| 312.50 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 9:58:52 AM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.44 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:58:52 AM EST |
| 317.50 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 9:58:52 AM EST |
| 320.00 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.98 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 9:58:52 AM EST |
| 322.50 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 9:58:52 AM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.22 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 9:58:52 AM EST |
| 327.50 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.29 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 9:58:52 AM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 525 | 2.37 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:58:52 AM EST |
| 332.50 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 9:58:52 AM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.51 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 9:58:52 AM EST |
| 337.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.65 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 9:58:52 AM EST |
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.69 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 9:58:52 AM EST |
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 385.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.11 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 9:58:52 AM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.19 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 9:58:52 AM EST |
| 395.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.96 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/29/2026 9:58:52 AM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/29/2026 9:58:52 AM EST |
| 405.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/29/2026 9:58:52 AM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.27 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/29/2026 9:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 9:58:52 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 9:58:52 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/29/2026 9:58:52 AM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/29/2026 9:58:52 AM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.07 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 9:58:52 AM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/29/2026 9:58:52 AM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/29/2026 9:58:52 AM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 9:58:52 AM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.89 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/29/2026 9:58:52 AM EST |
| 230.00 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.35 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/29/2026 9:58:52 AM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.14 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 9:58:52 AM EST |
| 237.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 9:58:52 AM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | 0.38 | +0.33 | +660.00% | 0.00 | 2 | 71 | 1.67 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 9:58:52 AM EST |
| 242.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.72 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 9:58:52 AM EST |
| 247.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.39 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/29/2026 9:58:52 AM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.30 | 0.00 | 0.00 | -0.03 | 10/27/2026 | 10/29/2026 9:58:52 AM EST |
| 252.50 | 0.00 | 1.95 | 0.98 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | -0.01 | 0.00 | -0.05 | 10/27/2026 | 10/29/2026 9:58:52 AM EST |
| 255.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.42 | -0.02 | 0.00 | -0.09 | 10/28/2026 | 10/29/2026 9:58:52 AM EST |
| 257.50 | 0.00 | 2.45 | 1.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.48 | -0.03 | 0.01 | -0.17 | 10/27/2026 | 10/29/2026 9:58:52 AM EST |
| 260.00 | 0.00 | 0.90 | 0.45 | 0.23 | -0.21 | -47.73% | 0.00 | 1 | 357 | 0.73 | -0.06 | 0.01 | -0.33 | 10/29/2026 | 10/29/2026 9:58:52 AM EST |
| 262.50 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.73 | -0.08 | 0.01 | -0.51 | 10/28/2026 | 10/29/2026 9:58:52 AM EST |
| 265.00 | 0.05 | 2.50 | 1.28 | 0.25 | -1.19 | -82.64% | 0.00 | 8 | 172 | 0.80 | -0.12 | 0.02 | -0.79 | 10/29/2026 | 10/29/2026 9:58:52 AM EST |
| 267.50 | 0.05 | 0.80 | 0.43 | 0.22 | -1.33 | -85.81% | 0.00 | 3 | 152 | 0.74 | -0.17 | 0.02 | -1.19 | 10/29/2026 | 10/29/2026 9:58:52 AM EST |
| 270.00 | 0.05 | 0.80 | 0.43 | 0.40 | -2.30 | -85.19% | 0.00 | 149 | 253 | 0.73 | -0.23 | 0.03 | -1.45 | 10/29/2026 | 10/29/2026 9:58:52 AM EST |
| 272.50 | 0.40 | 1.10 | 0.75 | 1.28 | -1.52 | -54.29% | 0.00 | 4 | 9 | 0.76 | -0.30 | 0.03 | -1.62 | 10/29/2026 | 10/29/2026 9:58:52 AM EST |
| 275.00 | 0.70 | 1.70 | 1.20 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.74 | -0.38 | 0.03 | -1.73 | 10/28/2026 | 10/29/2026 9:58:52 AM EST |
| 277.50 | 1.20 | 2.70 | 1.95 | 5.35 | +0.75 | +16.31% | 0.01 | 1 | 10 | 0.70 | -0.47 | 0.04 | -1.74 | 10/29/2026 | 10/29/2026 9:58:52 AM EST |
| 280.00 | 1.95 | 4.10 | 3.03 | 7.08 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.70 | -0.56 | 0.04 | -1.65 | 10/28/2026 | 10/29/2026 9:58:52 AM EST |
| 282.50 | 2.65 | 4.60 | 3.63 | 5.19 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.64 | -0.66 | 0.04 | -1.46 | 10/28/2026 | 10/29/2026 9:58:52 AM EST |
| 285.00 | 4.00 | 6.50 | 5.25 | 10.88 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.85 | -0.75 | 0.03 | -1.19 | 10/28/2026 | 10/29/2026 9:58:52 AM EST |
| 287.50 | 5.60 | 8.20 | 6.90 | 9.95 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.90 | -0.82 | 0.03 | -0.84 | 10/26/2026 | 10/29/2026 9:58:52 AM EST |
| 290.00 | 7.50 | 10.20 | 8.85 | 14.90 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.97 | -0.88 | 0.02 | -0.49 | 10/27/2026 | 10/29/2026 9:58:52 AM EST |
| 292.50 | 8.80 | 12.30 | 10.55 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.01 | -0.93 | 0.01 | -0.28 | 10/26/2026 | 10/29/2026 9:58:52 AM EST |
| 295.00 | 11.10 | 14.50 | 12.80 | 16.15 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.09 | -0.95 | 0.01 | -0.16 | 10/27/2026 | 10/29/2026 9:58:52 AM EST |
| 297.50 | 13.40 | 16.80 | 15.10 | 17.83 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.16 | -0.97 | 0.01 | -0.09 | 10/27/2026 | 10/29/2026 9:58:52 AM EST |
| 300.00 | 15.80 | 19.20 | 17.50 | 22.80 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.22 | -0.99 | 0.00 | -0.04 | 10/28/2026 | 10/29/2026 9:58:52 AM EST |
| 302.50 | 18.20 | 21.60 | 19.90 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.28 | -0.99 | 0.00 | -0.02 | 10/22/2026 | 10/29/2026 9:58:52 AM EST |
| 305.00 | 20.70 | 24.00 | 22.35 | 25.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.36 | -1.00 | 0.00 | -0.01 | 10/27/2026 | 10/29/2026 9:58:52 AM EST |
| 307.50 | 23.10 | 26.50 | 24.80 | % | 0.08 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 310.00 | 25.60 | 29.00 | 27.30 | 27.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 9:58:52 AM EST |
| 312.50 | 28.10 | 31.50 | 29.80 | 16.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 9:58:52 AM EST |
| 315.00 | 30.20 | 34.00 | 32.10 | 29.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 9:58:52 AM EST |
| 317.50 | 32.70 | 36.50 | 34.60 | % | 0.11 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 320.00 | 35.20 | 39.00 | 37.10 | 21.02 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 9:58:52 AM EST |
| 322.50 | 37.70 | 41.50 | 39.60 | % | 0.12 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 325.00 | 40.20 | 44.00 | 42.10 | % | 0.13 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 327.50 | 42.70 | 46.50 | 44.60 | % | 0.14 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 330.00 | 45.20 | 49.00 | 47.10 | 68.44 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/29/2026 9:58:52 AM EST |
| 332.50 | 47.70 | 51.50 | 49.60 | % | 0.15 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 335.00 | 50.20 | 54.00 | 52.10 | % | 0.16 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 337.50 | 52.70 | 56.50 | 54.60 | 56.54 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:58:52 AM EST |
| 340.00 | 55.20 | 59.00 | 57.10 | 59.01 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:58:52 AM EST |
| 345.00 | 60.20 | 64.00 | 62.10 | 66.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/29/2026 9:58:52 AM EST |
| 350.00 | 65.20 | 69.00 | 67.10 | % | 0.19 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 355.00 | 70.20 | 74.00 | 72.10 | % | 0.20 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 360.00 | 75.20 | 79.00 | 77.10 | 99.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/29/2026 9:58:52 AM EST |
| 365.00 | 80.20 | 84.00 | 82.10 | % | 0.22 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 370.00 | 85.20 | 89.00 | 87.10 | % | 0.24 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 375.00 | 90.20 | 94.00 | 92.10 | % | 0.25 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 380.00 | 95.20 | 99.00 | 97.10 | 96.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/29/2026 9:58:52 AM EST |
| 385.00 | 100.20 | 104.00 | 102.10 | 104.78 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/29/2026 9:58:52 AM EST |
| 390.00 | 105.20 | 109.00 | 107.10 | % | 0.27 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 395.00 | 110.20 | 114.00 | 112.10 | % | 0.28 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 400.00 | 115.20 | 119.00 | 117.10 | % | 0.29 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 10/29/2026 9:58:52 AM EST | |||
| 405.00 | 120.20 | 124.00 | 122.10 | 121.17 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 9:58:52 AM EST |
| 410.00 | 125.20 | 129.00 | 127.10 | 126.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 9:58:52 AM EST |