Options Chain for FIRST CTZNS BANCSHARES INC DEL CL A (FCNCA) - $1,919.94 as of 5/12/2026 7:00:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 880.00 | 1,030.00 | 1,049.20 | 1,039.60 | % | 1.18 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 900.00 | 1,011.70 | 1,030.00 | 1,020.85 | % | 1.13 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 920.00 | 992.00 | 1,010.00 | 1,001.00 | % | 1.09 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 940.00 | 970.60 | 990.00 | 980.30 | % | 1.04 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 960.00 | 950.40 | 969.50 | 959.95 | % | 1.00 | 0 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 980.00 | 930.40 | 949.20 | 939.80 | % | 0.96 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,000.00 | 910.40 | 929.50 | 919.95 | % | 0.92 | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,020.00 | 890.80 | 909.70 | 900.25 | % | 0.88 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,040.00 | 871.50 | 890.00 | 880.75 | % | 0.85 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,060.00 | 850.30 | 869.80 | 860.05 | % | 0.81 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,080.00 | 832.00 | 850.00 | 841.00 | % | 0.78 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,100.00 | 811.60 | 829.90 | 820.75 | % | 0.75 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,120.00 | 790.50 | 809.30 | 799.90 | % | 0.71 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,140.00 | 770.50 | 789.30 | 779.90 | % | 0.68 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,160.00 | 750.70 | 770.00 | 760.35 | % | 0.66 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,180.00 | 730.50 | 749.30 | 739.90 | % | 0.63 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,200.00 | 710.50 | 729.30 | 719.90 | % | 0.60 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,220.00 | 692.00 | 710.00 | 701.00 | % | 0.57 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,240.00 | 672.00 | 690.00 | 681.00 | % | 0.55 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,260.00 | 650.90 | 669.90 | 660.40 | % | 0.52 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,280.00 | 632.00 | 649.40 | 640.70 | % | 0.50 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,300.00 | 612.00 | 630.00 | 621.00 | % | 0.48 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,320.00 | 592.00 | 609.40 | 600.70 | % | 0.46 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,340.00 | 576.10 | 588.70 | 582.40 | % | 0.43 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,360.00 | 552.00 | 569.40 | 560.70 | % | 0.41 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,380.00 | 536.10 | 547.60 | 541.85 | % | 0.39 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,400.00 | 516.20 | 529.50 | 522.85 | % | 0.37 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,420.00 | 496.20 | 509.50 | 502.85 | % | 0.35 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,440.00 | 472.00 | 489.50 | 480.75 | % | 0.33 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,460.00 | 453.30 | 469.50 | 461.40 | % | 0.32 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,480.00 | 436.30 | 447.60 | 441.95 | % | 0.30 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,500.00 | 416.30 | 427.60 | 421.95 | 556.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/12/2026 4:00:03 PM EST |
| 1,520.00 | 396.30 | 408.80 | 402.55 | % | 0.26 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,540.00 | 374.00 | 389.40 | 381.70 | % | 0.25 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,560.00 | 356.40 | 367.70 | 362.05 | % | 0.23 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,580.00 | 336.40 | 347.70 | 342.05 | % | 0.22 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,600.00 | 312.00 | 327.90 | 319.95 | % | 0.20 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,620.00 | 294.00 | 307.70 | 300.85 | % | 0.19 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,640.00 | 276.40 | 287.70 | 282.05 | % | 0.17 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/12/2026 4:00:03 PM EST | |||
| 1,660.00 | 254.00 | 267.90 | 260.95 | % | 0.16 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 5/12/2026 4:00:03 PM EST | |||
| 1,680.00 | 234.00 | 249.70 | 241.85 | % | 0.14 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.04 | 5/12/2026 4:00:03 PM EST | |||
| 1,700.00 | 214.00 | 228.00 | 221.00 | % | 0.13 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.08 | 5/12/2026 4:00:03 PM EST | |||
| 1,720.00 | 194.60 | 208.00 | 201.30 | % | 0.12 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.15 | 5/12/2026 4:00:03 PM EST | |||
| 1,740.00 | 176.80 | 188.20 | 182.50 | % | 0.10 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.37 | 5/12/2026 4:00:03 PM EST | |||
| 1,750.00 | 164.40 | 180.20 | 172.30 | % | 0.10 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.51 | 5/12/2026 4:00:03 PM EST | |||
| 1,760.00 | 157.00 | 167.70 | 162.35 | % | 0.09 | 0 | 4 | 0.81 | 0.98 | 0.00 | -0.71 | 5/12/2026 4:00:03 PM EST | |||
| 1,770.00 | 147.20 | 157.70 | 152.45 | % | 0.09 | 0 | 2 | 0.77 | 0.97 | 0.00 | -0.92 | 5/12/2026 4:00:03 PM EST | |||
| 1,780.00 | 137.40 | 148.00 | 142.70 | % | 0.08 | 0 | 2 | 0.74 | 0.96 | 0.00 | -1.27 | 5/12/2026 4:00:03 PM EST | |||
| 1,790.00 | 124.00 | 142.00 | 133.00 | % | 0.07 | 0 | 0 | 0.75 | 0.96 | 0.00 | -1.63 | 5/12/2026 4:00:03 PM EST | |||
| 1,800.00 | 116.20 | 128.90 | 122.55 | % | 0.07 | 0 | 7 | 0.68 | 0.94 | 0.00 | -2.11 | 5/12/2026 4:00:03 PM EST | |||
| 1,810.00 | 105.10 | 121.70 | 113.40 | % | 0.06 | 0 | 0 | 0.67 | 0.93 | 0.00 | -2.34 | 5/12/2026 4:00:03 PM EST | |||
| 1,820.00 | 99.30 | 109.60 | 104.45 | 204.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.62 | 0.91 | 0.00 | -2.65 | 5/6/2026 | 5/12/2026 4:00:03 PM EST |
| 1,830.00 | 90.00 | 100.50 | 95.25 | 126.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | 0.90 | 0.00 | -2.85 | 3/23/2026 | 5/12/2026 4:00:03 PM EST |
| 1,840.00 | 80.90 | 91.80 | 86.35 | % | 0.05 | 0 | 1 | 0.58 | 0.87 | 0.00 | -3.18 | 5/12/2026 4:00:03 PM EST | |||
| 1,850.00 | 72.40 | 82.90 | 77.65 | % | 0.04 | 0 | 1 | 0.56 | 0.83 | 0.00 | -3.85 | 5/12/2026 4:00:03 PM EST | |||
| 1,860.00 | 63.90 | 74.10 | 69.00 | 115.07 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.38 | 0.81 | 0.00 | -3.85 | 3/25/2026 | 5/12/2026 4:00:03 PM EST |
| 1,870.00 | 55.40 | 66.90 | 61.15 | 117.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | 0.77 | 0.00 | -4.25 | 3/24/2026 | 5/12/2026 4:00:03 PM EST |
| 1,880.00 | 45.20 | 59.90 | 52.55 | 112.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | 0.73 | 0.00 | -4.47 | 3/24/2026 | 5/12/2026 4:00:03 PM EST |
| 1,890.00 | 40.30 | 51.10 | 45.70 | 110.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.38 | 0.69 | 0.01 | -4.58 | 3/31/2026 | 5/12/2026 4:00:03 PM EST |
| 1,900.00 | 30.90 | 44.60 | 37.75 | 103.83 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | 0.64 | 0.01 | -4.66 | 4/2/2026 | 5/12/2026 4:00:03 PM EST |
| 1,910.00 | 25.50 | 38.40 | 31.95 | 60.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | 0.58 | 0.01 | -4.67 | 5/8/2026 | 5/12/2026 4:00:03 PM EST |
| 1,920.00 | 19.20 | 33.40 | 26.30 | 101.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.52 | 0.01 | -4.61 | 4/6/2026 | 5/12/2026 4:00:03 PM EST |
| 1,930.00 | 14.10 | 26.50 | 20.30 | % | 0.01 | 0 | 0 | 0.34 | 0.46 | 0.01 | -4.47 | 5/12/2026 4:00:03 PM EST | |||
| 1,940.00 | 10.00 | 20.70 | 15.35 | % | 0.01 | 0 | 1 | 0.33 | 0.40 | 0.01 | -4.25 | 5/12/2026 4:00:03 PM EST | |||
| 1,950.00 | 6.70 | 19.70 | 13.20 | 90.00 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.35 | 0.34 | 0.01 | -3.96 | 4/23/2026 | 5/12/2026 4:00:03 PM EST |
| 1,960.00 | 4.30 | 16.70 | 10.50 | 54.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.35 | 0.28 | 0.01 | -3.61 | 3/25/2026 | 5/12/2026 4:00:03 PM EST |
| 1,970.00 | 1.90 | 16.00 | 8.95 | 11.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.23 | 0.00 | -3.22 | 5/11/2026 | 5/12/2026 4:00:03 PM EST |
| 1,980.00 | 0.30 | 16.50 | 8.40 | % | 0.00 | 0 | 1 | 0.36 | 0.19 | 0.00 | -2.81 | 5/12/2026 4:00:03 PM EST | |||
| 1,990.00 | 0.00 | 13.90 | 6.95 | 93.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.15 | 0.00 | -2.40 | 4/16/2026 | 5/12/2026 4:00:03 PM EST |
| 2,000.00 | 0.00 | 12.00 | 6.00 | 3.00 | -34.70 | -92.05% | 0.00 | 1 | 9 | 0.56 | 0.12 | 0.00 | -2.00 | 5/12/2026 | 5/12/2026 4:00:03 PM EST |
| 2,010.00 | 0.00 | 11.80 | 5.90 | 39.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.09 | 0.00 | -1.63 | 5/5/2026 | 5/12/2026 4:00:03 PM EST |
| 2,020.00 | 0.00 | 11.30 | 5.65 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | 0.07 | 0.00 | -1.30 | 5/8/2026 | 5/12/2026 4:00:03 PM EST |
| 2,040.00 | 0.00 | 11.10 | 5.55 | 25.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.04 | 0.00 | -0.77 | 4/24/2026 | 5/12/2026 4:00:03 PM EST |
| 2,060.00 | 0.00 | 10.70 | 5.35 | 39.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.02 | 0.00 | -0.35 | 3/24/2026 | 5/12/2026 4:00:03 PM EST |
| 2,080.00 | 0.00 | 10.60 | 5.30 | 32.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.01 | 0.00 | -0.15 | 4/23/2026 | 5/12/2026 4:00:03 PM EST |
| 2,100.00 | 0.00 | 5.00 | 2.50 | 0.40 | -1.75 | -81.40% | 0.00 | 1 | 46 | 0.72 | 0.00 | 0.00 | -0.06 | 5/12/2026 | 5/12/2026 4:00:03 PM EST |
| 2,120.00 | 0.00 | 12.30 | 6.15 | 13.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/12/2026 4:00:03 PM EST |
| 2,140.00 | 0.00 | 12.50 | 6.25 | 44.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.06 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 5/12/2026 4:00:03 PM EST |
| 2,160.00 | 0.00 | 12.50 | 6.25 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/12/2026 4:00:03 PM EST |
| 2,180.00 | 0.00 | 12.50 | 6.25 | 28.44 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/12/2026 4:00:03 PM EST |
| 2,200.00 | 0.00 | 13.60 | 6.80 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 4:00:03 PM EST |
| 2,220.00 | 0.00 | 13.60 | 6.80 | 14.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/12/2026 4:00:03 PM EST |
| 2,240.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,260.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,280.00 | 0.00 | 13.60 | 6.80 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 4:00:03 PM EST |
| 2,300.00 | 0.00 | 13.60 | 6.80 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 4:00:03 PM EST |
| 2,320.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,340.00 | 0.00 | 13.60 | 6.80 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/12/2026 4:00:03 PM EST |
| 2,360.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,380.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,400.00 | 0.00 | 13.60 | 6.80 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/12/2026 4:00:03 PM EST |
| 2,420.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,440.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,460.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,480.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,500.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,600.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,700.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,800.00 | 0.00 | 13.60 | 6.80 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/12/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 880.00 | 0.00 | 13.60 | 6.80 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/12/2026 4:00:03 PM EST |
| 900.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 920.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 940.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 960.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 980.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,000.00 | 0.00 | 13.60 | 6.80 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.55 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/12/2026 4:00:03 PM EST |
| 1,020.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,040.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,060.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,080.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,100.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,120.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,140.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,160.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,180.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,200.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,220.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,240.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,260.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,280.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,300.00 | 0.00 | 13.50 | 6.75 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,320.00 | 0.00 | 13.50 | 6.75 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,340.00 | 0.00 | 13.50 | 6.75 | % | 0.01 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,360.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,380.00 | 0.00 | 13.50 | 6.75 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,400.00 | 0.00 | 13.50 | 6.75 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,420.00 | 0.00 | 13.50 | 6.75 | % | 0.00 | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,440.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,460.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,480.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,500.00 | 0.00 | 13.60 | 6.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.06 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 4:00:03 PM EST |
| 1,520.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,540.00 | 0.00 | 13.60 | 6.80 | 6.61 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/12/2026 4:00:03 PM EST |
| 1,560.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,580.00 | 0.00 | 12.30 | 6.15 | % | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 1,600.00 | 0.00 | 12.50 | 6.25 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/12/2026 4:00:03 PM EST |
| 1,620.00 | 0.00 | 12.50 | 6.25 | 12.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/12/2026 4:00:03 PM EST |
| 1,640.00 | 0.00 | 12.30 | 6.15 | 29.94 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 5/12/2026 4:00:03 PM EST |
| 1,660.00 | 0.00 | 12.50 | 6.25 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/12/2026 4:00:03 PM EST |
| 1,680.00 | 0.00 | 12.30 | 6.15 | 13.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | -0.04 | 4/16/2026 | 5/12/2026 4:00:03 PM EST |
| 1,700.00 | 0.00 | 12.30 | 6.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | -0.08 | 5/6/2026 | 5/12/2026 4:00:03 PM EST |
| 1,720.00 | 0.00 | 13.80 | 6.90 | % | 0.00 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.15 | 5/12/2026 4:00:03 PM EST | |||
| 1,740.00 | 0.00 | 10.70 | 5.35 | 8.57 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | -0.01 | 0.00 | -0.37 | 4/21/2026 | 5/12/2026 4:00:03 PM EST |
| 1,750.00 | 0.00 | 10.70 | 5.35 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | -0.02 | 0.00 | -0.51 | 5/7/2026 | 5/12/2026 4:00:03 PM EST |
| 1,760.00 | 0.00 | 10.80 | 5.40 | 6.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | -0.02 | 0.00 | -0.71 | 4/27/2026 | 5/12/2026 4:00:03 PM EST |
| 1,770.00 | 0.00 | 11.50 | 5.75 | % | 0.00 | 0 | 0 | 0.87 | -0.03 | 0.00 | -0.92 | 5/12/2026 4:00:03 PM EST | |||
| 1,780.00 | 0.00 | 10.90 | 5.45 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | -0.04 | 0.00 | -1.27 | 4/29/2026 | 5/12/2026 4:00:03 PM EST |
| 1,790.00 | 0.00 | 11.30 | 5.65 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | -0.04 | 0.00 | -1.63 | 4/27/2026 | 5/12/2026 4:00:03 PM EST |
| 1,800.00 | 0.00 | 10.70 | 5.35 | 18.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | -0.06 | 0.00 | -2.11 | 4/17/2026 | 5/12/2026 4:00:03 PM EST |
| 1,810.00 | 0.00 | 12.10 | 6.05 | % | 0.00 | 0 | 0 | 0.72 | -0.07 | 0.00 | -2.34 | 5/12/2026 4:00:03 PM EST | |||
| 1,820.00 | 0.00 | 12.20 | 6.10 | 78.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | -0.09 | 0.00 | -2.65 | 3/24/2026 | 5/12/2026 4:00:03 PM EST |
| 1,830.00 | 0.00 | 15.80 | 7.90 | % | 0.00 | 0 | 0 | 0.71 | -0.10 | 0.00 | -2.85 | 5/12/2026 4:00:03 PM EST | |||
| 1,840.00 | 0.00 | 16.10 | 8.05 | % | 0.00 | 0 | 0 | 0.67 | -0.13 | 0.00 | -3.18 | 5/12/2026 4:00:03 PM EST | |||
| 1,850.00 | 1.85 | 16.60 | 9.23 | 22.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.17 | 0.00 | -3.85 | 4/20/2026 | 5/12/2026 4:00:03 PM EST |
| 1,860.00 | 0.00 | 17.70 | 8.85 | % | 0.00 | 0 | 0 | 0.60 | -0.19 | 0.00 | -3.85 | 5/12/2026 4:00:03 PM EST | |||
| 1,870.00 | 5.00 | 18.40 | 11.70 | 96.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.23 | 0.00 | -4.25 | 3/24/2026 | 5/12/2026 4:00:03 PM EST |
| 1,880.00 | 6.40 | 17.60 | 12.00 | 12.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.27 | 0.00 | -4.47 | 4/30/2026 | 5/12/2026 4:00:03 PM EST |
| 1,890.00 | 9.70 | 20.10 | 14.90 | 94.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.31 | 0.01 | -4.58 | 4/2/2026 | 5/12/2026 4:00:03 PM EST |
| 1,900.00 | 10.50 | 24.10 | 17.30 | 24.45 | +11.45 | +88.08% | 0.01 | 10 | 25 | 0.39 | -0.36 | 0.01 | -4.66 | 5/12/2026 | 5/12/2026 4:00:03 PM EST |
| 1,910.00 | 13.50 | 27.30 | 20.40 | 18.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | -0.42 | 0.01 | -4.67 | 5/5/2026 | 5/12/2026 4:00:03 PM EST |
| 1,920.00 | 19.90 | 32.60 | 26.25 | 24.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.39 | -0.48 | 0.01 | -4.61 | 5/4/2026 | 5/12/2026 4:00:03 PM EST |
| 1,930.00 | 23.70 | 37.30 | 30.50 | 38.58 | +9.01 | +30.47% | 0.02 | 1 | 3 | 0.38 | -0.54 | 0.01 | -4.47 | 5/12/2026 | 5/12/2026 4:00:03 PM EST |
| 1,940.00 | 29.60 | 43.00 | 36.30 | 36.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.60 | 0.01 | -4.25 | 4/28/2026 | 5/12/2026 4:00:03 PM EST |
| 1,950.00 | 36.30 | 47.50 | 41.90 | 52.79 | -0.84 | -1.57% | 0.02 | 1 | 1 | 0.36 | -0.66 | 0.01 | -3.96 | 5/12/2026 | 5/12/2026 4:00:03 PM EST |
| 1,960.00 | 43.50 | 56.00 | 49.75 | 44.07 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.37 | -0.72 | 0.01 | -3.61 | 5/11/2026 | 5/12/2026 4:00:03 PM EST |
| 1,970.00 | 49.80 | 64.00 | 56.90 | 53.22 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.48 | -0.77 | 0.00 | -3.22 | 4/24/2026 | 5/12/2026 4:00:03 PM EST |
| 1,980.00 | 59.70 | 72.00 | 65.85 | 37.62 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.48 | -0.81 | 0.00 | -2.81 | 5/7/2026 | 5/12/2026 4:00:03 PM EST |
| 1,990.00 | 68.40 | 80.00 | 74.20 | 80.00 | +20.00 | +33.34% | 0.04 | 2 | 13 | 0.50 | -0.85 | 0.00 | -2.40 | 5/12/2026 | 5/12/2026 4:00:03 PM EST |
| 2,000.00 | 77.50 | 89.20 | 83.35 | 79.35 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.55 | -0.88 | 0.00 | -2.00 | 5/11/2026 | 5/12/2026 4:00:03 PM EST |
| 2,010.00 | 86.60 | 96.30 | 91.45 | 40.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.53 | -0.91 | 0.00 | -1.63 | 5/6/2026 | 5/12/2026 4:00:03 PM EST |
| 2,020.00 | 92.80 | 108.00 | 100.40 | % | 0.05 | 0 | 0 | 0.57 | -0.93 | 0.00 | -1.30 | 5/12/2026 4:00:03 PM EST | |||
| 2,040.00 | 112.70 | 127.30 | 120.00 | 101.44 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.61 | -0.96 | 0.00 | -0.77 | 4/24/2026 | 5/12/2026 4:00:03 PM EST |
| 2,060.00 | 134.40 | 146.80 | 140.60 | 84.35 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.35 | 4/23/2026 | 5/12/2026 4:00:03 PM EST |
| 2,080.00 | 153.20 | 164.70 | 158.95 | 97.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.15 | 4/22/2026 | 5/12/2026 4:00:03 PM EST |
| 2,100.00 | 174.30 | 184.60 | 179.45 | 134.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.06 | 5/1/2026 | 5/12/2026 4:00:03 PM EST |
| 2,120.00 | 195.10 | 204.50 | 199.80 | 199.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.02 | 5/11/2026 | 5/12/2026 4:00:03 PM EST |
| 2,140.00 | 213.20 | 224.70 | 218.95 | 218.97 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.91 | -1.00 | 0.00 | -0.01 | 5/11/2026 | 5/12/2026 4:00:03 PM EST |
| 2,160.00 | 233.20 | 244.50 | 238.85 | 239.07 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:03 PM EST |
| 2,180.00 | 250.20 | 267.20 | 258.70 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,200.00 | 271.30 | 288.00 | 279.65 | % | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,220.00 | 291.50 | 304.60 | 298.05 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,240.00 | 313.20 | 324.60 | 318.90 | % | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,260.00 | 331.50 | 344.60 | 338.05 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,280.00 | 353.20 | 364.60 | 358.90 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,300.00 | 371.30 | 384.60 | 377.95 | % | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,320.00 | 391.90 | 407.50 | 399.70 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,340.00 | 413.20 | 424.60 | 418.90 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,360.00 | 433.20 | 447.40 | 440.30 | % | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,380.00 | 451.30 | 468.00 | 459.65 | % | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,400.00 | 471.40 | 486.70 | 479.05 | % | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,420.00 | 492.10 | 507.50 | 499.80 | % | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,440.00 | 513.20 | 524.60 | 518.90 | % | 0.21 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,460.00 | 531.40 | 547.50 | 539.45 | % | 0.22 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,480.00 | 551.50 | 567.50 | 559.50 | % | 0.23 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,500.00 | 572.10 | 584.50 | 578.30 | % | 0.23 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,600.00 | 673.20 | 684.60 | 678.90 | % | 0.26 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,700.00 | 771.40 | 786.70 | 779.05 | % | 0.29 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST | |||
| 2,800.00 | 871.40 | 886.60 | 879.00 | % | 0.31 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:03 PM EST |