Options Chain for COMFORT SYS USA INC COM (FIX) - $1,992.74 as of 5/18/2026 1:41:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 940.00 | 909.10 | 925.30 | 917.20 | 1,091.27 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.36 | 1.00 | 0.00 | -0.03 | 5/14/2026 | 5/18/2026 3:59:59 PM EST |
| 950.00 | 900.40 | 915.40 | 907.90 | 1,081.08 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.38 | 1.00 | 0.00 | -0.03 | 5/14/2026 | 5/18/2026 3:59:59 PM EST |
| 960.00 | 889.20 | 905.10 | 897.15 | % | 0.93 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.04 | 5/18/2026 3:59:59 PM EST | |||
| 970.00 | 879.30 | 895.10 | 887.20 | 774.00 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.34 | 1.00 | 0.00 | -0.05 | 4/27/2026 | 5/18/2026 3:59:59 PM EST |
| 980.00 | 869.40 | 885.20 | 877.30 | % | 0.90 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.06 | 5/18/2026 3:59:59 PM EST | |||
| 990.00 | 859.50 | 875.30 | 867.40 | % | 0.88 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.07 | 5/18/2026 3:59:59 PM EST | |||
| 1,000.00 | 849.60 | 865.40 | 857.50 | 988.36 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.29 | 1.00 | 0.00 | -0.08 | 5/12/2026 | 5/18/2026 3:59:59 PM EST |
| 1,010.00 | 839.70 | 855.50 | 847.60 | % | 0.84 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.10 | 5/18/2026 3:59:59 PM EST | |||
| 1,020.00 | 829.80 | 845.60 | 837.70 | % | 0.82 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.12 | 5/18/2026 3:59:59 PM EST | |||
| 1,040.00 | 810.00 | 826.50 | 818.25 | 706.00 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.20 | 1.00 | 0.00 | -0.13 | 4/27/2026 | 5/18/2026 3:59:59 PM EST |
| 1,060.00 | 790.30 | 806.10 | 798.20 | % | 0.75 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.14 | 5/18/2026 3:59:59 PM EST | |||
| 1,080.00 | 770.50 | 787.00 | 778.75 | % | 0.72 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.16 | 5/18/2026 3:59:59 PM EST | |||
| 1,100.00 | 751.50 | 766.60 | 759.05 | % | 0.69 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.17 | 5/18/2026 3:59:59 PM EST | |||
| 1,120.00 | 731.20 | 747.60 | 739.40 | % | 0.66 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.19 | 5/18/2026 3:59:59 PM EST | |||
| 1,140.00 | 711.50 | 728.00 | 719.75 | % | 0.63 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.21 | 5/18/2026 3:59:59 PM EST | |||
| 1,160.00 | 691.90 | 708.30 | 700.10 | % | 0.60 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.24 | 5/18/2026 3:59:59 PM EST | |||
| 1,180.00 | 672.30 | 688.50 | 680.40 | % | 0.58 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.26 | 5/18/2026 3:59:59 PM EST | |||
| 1,200.00 | 652.80 | 669.00 | 660.90 | 818.86 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.98 | 0.99 | 0.00 | -0.34 | 5/12/2026 | 5/18/2026 3:59:59 PM EST |
| 1,220.00 | 633.30 | 649.80 | 641.55 | 675.30 | % | 0.53 | 1 | 0 | 0.95 | 0.98 | 0.00 | -0.38 | 5/18/2026 | 5/18/2026 3:59:59 PM EST | |
| 1,240.00 | 613.90 | 630.40 | 622.15 | 540.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.93 | 0.98 | 0.00 | -0.42 | 4/24/2026 | 5/18/2026 3:59:59 PM EST |
| 1,260.00 | 595.10 | 610.90 | 603.00 | % | 0.48 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.46 | 5/18/2026 3:59:59 PM EST | |||
| 1,280.00 | 575.40 | 591.30 | 583.35 | % | 0.46 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.50 | 5/18/2026 3:59:59 PM EST | |||
| 1,300.00 | 556.90 | 572.00 | 564.45 | % | 0.43 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.55 | 5/18/2026 3:59:59 PM EST | |||
| 1,320.00 | 537.40 | 553.60 | 545.50 | % | 0.41 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.61 | 5/18/2026 3:59:59 PM EST | |||
| 1,340.00 | 518.70 | 534.70 | 526.70 | % | 0.39 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.67 | 5/18/2026 3:59:59 PM EST | |||
| 1,360.00 | 499.50 | 515.40 | 507.45 | % | 0.37 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.72 | 5/18/2026 3:59:59 PM EST | |||
| 1,380.00 | 481.10 | 495.40 | 488.25 | % | 0.35 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.79 | 5/18/2026 3:59:59 PM EST | |||
| 1,400.00 | 462.00 | 477.90 | 469.95 | 625.77 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.66 | 0.94 | 0.00 | -0.87 | 5/6/2026 | 5/18/2026 3:59:59 PM EST |
| 1,420.00 | 443.60 | 458.70 | 451.15 | % | 0.32 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.94 | 5/18/2026 3:59:59 PM EST | |||
| 1,440.00 | 425.30 | 440.20 | 432.75 | 477.20 | -49.90 | -9.47% | 0.30 | 2 | 3 | 0.65 | 0.92 | 0.00 | -1.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,460.00 | 407.10 | 422.30 | 414.70 | % | 0.28 | 0 | 0 | 0.65 | 0.91 | 0.00 | -1.09 | 5/18/2026 3:59:59 PM EST | |||
| 1,480.00 | 389.10 | 404.10 | 396.60 | % | 0.27 | 0 | 0 | 0.64 | 0.90 | 0.00 | -1.16 | 5/18/2026 3:59:59 PM EST | |||
| 1,500.00 | 372.00 | 383.50 | 377.75 | 382.00 | -92.70 | -19.53% | 0.25 | 2 | 2 | 0.63 | 0.89 | 0.00 | -1.24 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,520.00 | 354.20 | 367.30 | 360.75 | 528.12 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.63 | 0.88 | 0.00 | -1.32 | 5/13/2026 | 5/18/2026 3:59:59 PM EST |
| 1,530.00 | 346.20 | 357.90 | 352.05 | 518.85 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.63 | 0.87 | 0.00 | -1.36 | 5/13/2026 | 5/18/2026 3:59:59 PM EST |
| 1,540.00 | 338.00 | 351.70 | 344.85 | 231.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.64 | 0.86 | 0.00 | -1.40 | 4/17/2026 | 5/18/2026 3:59:59 PM EST |
| 1,550.00 | 330.00 | 342.00 | 336.00 | % | 0.22 | 0 | 0 | 0.63 | 0.86 | 0.00 | -1.44 | 5/18/2026 3:59:59 PM EST | |||
| 1,560.00 | 321.30 | 333.70 | 327.50 | 316.20 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.63 | 0.85 | 0.00 | -1.48 | 4/30/2026 | 5/18/2026 3:59:59 PM EST |
| 1,570.00 | 313.40 | 325.70 | 319.55 | % | 0.20 | 0 | 0 | 0.63 | 0.84 | 0.00 | -1.53 | 5/18/2026 3:59:59 PM EST | |||
| 1,580.00 | 305.30 | 316.60 | 310.95 | 311.43 | -161.84 | -34.20% | 0.20 | 1 | 2 | 0.62 | 0.83 | 0.00 | -1.56 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,590.00 | 297.40 | 311.20 | 304.30 | 312.60 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.63 | 0.83 | 0.00 | -1.60 | 5/1/2026 | 5/18/2026 3:59:59 PM EST |
| 1,600.00 | 288.90 | 302.10 | 295.50 | 299.15 | -166.33 | -35.74% | 0.18 | 1 | 8 | 0.63 | 0.82 | 0.00 | -1.65 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,610.00 | 282.00 | 295.20 | 288.60 | 305.70 | % | 0.18 | 5 | 0 | 0.63 | 0.81 | 0.00 | -1.68 | 5/18/2026 | 5/18/2026 3:59:59 PM EST | |
| 1,620.00 | 274.70 | 286.00 | 280.35 | 283.85 | -45.65 | -13.86% | 0.17 | 1 | 4 | 0.62 | 0.80 | 0.00 | -1.72 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,630.00 | 266.90 | 279.40 | 273.15 | 360.00 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.62 | 0.79 | 0.00 | -1.76 | 5/8/2026 | 5/18/2026 3:59:59 PM EST |
| 1,640.00 | 259.70 | 271.00 | 265.35 | 274.85 | -165.15 | -37.54% | 0.16 | 1 | 11 | 0.62 | 0.78 | 0.00 | -1.79 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,650.00 | 251.90 | 265.00 | 258.45 | 271.20 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.62 | 0.77 | 0.00 | -1.83 | 4/30/2026 | 5/18/2026 3:59:59 PM EST |
| 1,660.00 | 244.60 | 258.70 | 251.65 | 360.78 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.62 | 0.76 | 0.00 | -1.87 | 5/13/2026 | 5/18/2026 3:59:59 PM EST |
| 1,670.00 | 238.30 | 250.60 | 244.45 | 178.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.62 | 0.75 | 0.00 | -1.90 | 4/20/2026 | 5/18/2026 3:59:59 PM EST |
| 1,680.00 | 232.20 | 242.80 | 237.50 | 190.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.62 | 0.74 | 0.00 | -1.93 | 4/29/2026 | 5/18/2026 3:59:59 PM EST |
| 1,690.00 | 225.50 | 236.10 | 230.80 | 369.99 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.62 | 0.73 | 0.00 | -1.96 | 5/11/2026 | 5/18/2026 3:59:59 PM EST |
| 1,700.00 | 216.90 | 229.20 | 223.05 | 219.10 | -111.38 | -33.71% | 0.13 | 6 | 37 | 0.62 | 0.72 | 0.00 | -1.99 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,710.00 | 210.60 | 222.60 | 216.60 | 195.20 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.62 | 0.71 | 0.00 | -2.02 | 4/30/2026 | 5/18/2026 3:59:59 PM EST |
| 1,720.00 | 204.10 | 216.20 | 210.15 | 190.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.62 | 0.70 | 0.00 | -2.05 | 4/30/2026 | 5/18/2026 3:59:59 PM EST |
| 1,730.00 | 198.80 | 209.70 | 204.25 | 283.75 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.62 | 0.69 | 0.00 | -2.08 | 5/8/2026 | 5/18/2026 3:59:59 PM EST |
| 1,740.00 | 191.50 | 203.90 | 197.70 | 194.01 | -113.91 | -37.00% | 0.11 | 2 | 6 | 0.62 | 0.68 | 0.00 | -2.10 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,750.00 | 186.90 | 197.70 | 192.30 | 195.60 | -73.90 | -27.43% | 0.11 | 1 | 26 | 0.62 | 0.67 | 0.00 | -2.13 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,760.00 | 179.40 | 194.00 | 186.70 | 295.42 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.62 | 0.66 | 0.00 | -2.15 | 5/12/2026 | 5/18/2026 3:59:59 PM EST |
| 1,770.00 | 173.60 | 188.00 | 180.80 | 126.00 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.62 | 0.64 | 0.00 | -2.17 | 4/29/2026 | 5/18/2026 3:59:59 PM EST |
| 1,780.00 | 170.80 | 182.00 | 176.40 | 280.82 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.63 | 0.63 | 0.00 | -2.19 | 5/12/2026 | 5/18/2026 3:59:59 PM EST |
| 1,790.00 | 162.80 | 175.90 | 169.35 | 199.98 | -31.87 | -13.75% | 0.09 | 3 | 3 | 0.62 | 0.62 | 0.00 | -2.20 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,800.00 | 158.40 | 171.30 | 164.85 | 219.78 | -14.33 | -6.13% | 0.09 | 1 | 23 | 0.62 | 0.61 | 0.00 | -2.22 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,810.00 | 151.30 | 165.90 | 158.60 | 234.70 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.62 | 0.60 | 0.00 | -2.23 | 5/11/2026 | 5/18/2026 3:59:59 PM EST |
| 1,820.00 | 148.50 | 160.00 | 154.25 | 173.80 | -82.50 | -32.19% | 0.08 | 1 | 5 | 0.62 | 0.59 | 0.00 | -2.24 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,840.00 | 136.00 | 150.00 | 143.00 | 232.80 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.62 | 0.56 | 0.00 | -2.26 | 5/12/2026 | 5/18/2026 3:59:59 PM EST |
| 1,860.00 | 125.40 | 140.00 | 132.70 | 131.40 | -73.00 | -35.72% | 0.07 | 5 | 32 | 0.61 | 0.54 | 0.00 | -2.27 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,880.00 | 118.90 | 130.00 | 124.45 | 126.00 | -75.05 | -37.33% | 0.07 | 25 | 23 | 0.62 | 0.51 | 0.00 | -2.27 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,900.00 | 110.10 | 122.00 | 116.05 | 108.00 | -80.80 | -42.80% | 0.06 | 11 | 17 | 0.62 | 0.49 | 0.00 | -2.26 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,920.00 | 101.40 | 114.00 | 107.70 | 106.00 | -65.95 | -38.36% | 0.06 | 9 | 12 | 0.62 | 0.47 | 0.00 | -2.25 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,940.00 | 96.00 | 105.90 | 100.95 | 104.53 | -63.94 | -37.96% | 0.05 | 5 | 21 | 0.62 | 0.44 | 0.00 | -2.22 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,960.00 | 88.50 | 96.10 | 92.30 | 99.90 | -62.15 | -38.36% | 0.05 | 12 | 25 | 0.61 | 0.42 | 0.00 | -2.20 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,980.00 | 79.50 | 87.30 | 83.40 | 85.00 | -57.60 | -40.40% | 0.04 | 11 | 35 | 0.60 | 0.40 | 0.00 | -2.16 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,000.00 | 74.10 | 84.00 | 79.05 | 78.00 | -63.60 | -44.92% | 0.04 | 14 | 38 | 0.61 | 0.38 | 0.00 | -2.12 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,020.00 | 67.70 | 77.70 | 72.70 | 78.19 | -37.41 | -32.37% | 0.04 | 6 | 17 | 0.61 | 0.36 | 0.00 | -2.07 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,040.00 | 61.30 | 71.30 | 66.30 | 70.00 | -43.90 | -38.55% | 0.03 | 1 | 32 | 0.61 | 0.34 | 0.00 | -2.02 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,060.00 | 56.90 | 65.80 | 61.35 | 61.04 | -44.06 | -41.93% | 0.03 | 3 | 207 | 0.61 | 0.31 | 0.00 | -1.96 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,080.00 | 51.40 | 61.00 | 56.20 | 76.78 | -13.92 | -15.35% | 0.03 | 1 | 4 | 0.61 | 0.30 | 0.00 | -1.90 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,100.00 | 46.40 | 55.00 | 50.70 | 48.05 | -46.58 | -49.23% | 0.02 | 15 | 26 | 0.60 | 0.28 | 0.00 | -1.83 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,120.00 | 42.10 | 52.00 | 47.05 | 48.33 | -39.40 | -44.92% | 0.02 | 5 | 10 | 0.61 | 0.26 | 0.00 | -1.77 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,140.00 | 38.50 | 46.30 | 42.40 | 40.70 | -43.89 | -51.89% | 0.02 | 14 | 8 | 0.60 | 0.24 | 0.00 | -1.69 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,160.00 | 35.10 | 44.30 | 39.70 | 45.39 | -54.99 | -54.79% | 0.02 | 3 | 5 | 0.61 | 0.22 | 0.00 | -1.62 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,180.00 | 30.90 | 40.60 | 35.75 | 40.40 | -15.41 | -27.62% | 0.02 | 3 | 3 | 0.60 | 0.21 | 0.00 | -1.54 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,200.00 | 27.60 | 34.00 | 30.80 | 30.80 | -27.85 | -47.49% | 0.01 | 18 | 65 | 0.59 | 0.19 | 0.00 | -1.46 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,220.00 | 24.70 | 30.90 | 27.80 | 27.80 | -21.90 | -44.07% | 0.01 | 5 | 4 | 0.59 | 0.18 | 0.00 | -1.38 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,240.00 | 21.80 | 28.90 | 25.35 | 26.40 | -24.88 | -48.52% | 0.01 | 1 | 7 | 0.59 | 0.16 | 0.00 | -1.30 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,260.00 | 20.00 | 25.80 | 22.90 | 23.00 | -19.72 | -46.17% | 0.01 | 1 | 6 | 0.59 | 0.15 | 0.00 | -1.23 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,280.00 | 17.50 | 24.30 | 20.90 | 66.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.59 | 0.14 | 0.00 | -1.15 | 5/11/2026 | 5/18/2026 3:59:59 PM EST |
| 2,300.00 | 15.10 | 22.10 | 18.60 | 18.35 | -18.25 | -49.87% | 0.01 | 3 | 21 | 0.59 | 0.12 | 0.00 | -1.07 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,320.00 | 13.20 | 20.00 | 16.60 | 39.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.11 | 0.00 | -1.00 | 5/5/2026 | 5/18/2026 3:59:59 PM EST |
| 2,340.00 | 11.90 | 18.20 | 15.05 | 26.54 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | 0.10 | 0.00 | -0.93 | 5/4/2026 | 5/18/2026 3:59:59 PM EST |
| 2,360.00 | 9.60 | 16.40 | 13.00 | 20.05 | -13.19 | -39.69% | 0.01 | 1 | 8 | 0.58 | 0.09 | 0.00 | -0.85 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,380.00 | 8.90 | 15.40 | 12.15 | % | 0.01 | 0 | 0 | 0.58 | 0.08 | 0.00 | -0.79 | 5/18/2026 3:59:59 PM EST | |||
| 2,400.00 | 8.00 | 13.90 | 10.95 | 10.00 | -11.00 | -52.39% | 0.00 | 10 | 14 | 0.58 | 0.08 | 0.00 | -0.73 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,420.00 | 7.10 | 13.30 | 10.20 | 10.12 | -25.51 | -71.60% | 0.00 | 14 | 2 | 0.59 | 0.07 | 0.00 | -0.67 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,440.00 | 5.20 | 11.50 | 8.35 | 8.64 | -9.86 | -53.30% | 0.00 | 10 | 3 | 0.58 | 0.06 | 0.00 | -0.60 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,460.00 | 4.20 | 11.00 | 7.60 | 4.50 | -12.16 | -72.99% | 0.00 | 1 | 2 | 0.58 | 0.05 | 0.00 | -0.55 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,480.00 | 3.20 | 10.10 | 6.65 | 8.00 | % | 0.00 | 1 | 0 | 0.57 | 0.05 | 0.00 | -0.50 | 5/18/2026 | 5/18/2026 3:59:59 PM EST | |
| 2,500.00 | 3.00 | 8.70 | 5.85 | 6.30 | -8.35 | -57.00% | 0.00 | 3 | 15 | 0.57 | 0.04 | 0.00 | -0.45 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,520.00 | 1.90 | 8.40 | 5.15 | 8.50 | -16.76 | -66.35% | 0.00 | 1 | 1 | 0.56 | 0.04 | 0.00 | -0.40 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,540.00 | 1.25 | 8.00 | 4.63 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.36 | 5/18/2026 3:59:59 PM EST | |||
| 2,550.00 | 1.00 | 7.90 | 4.45 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.34 | 5/18/2026 3:59:59 PM EST | |||
| 2,560.00 | 0.75 | 6.00 | 3.38 | 3.93 | -12.57 | -76.19% | 0.00 | 7 | 1 | 0.54 | 0.03 | 0.00 | -0.32 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,580.00 | 0.35 | 7.20 | 3.78 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.03 | 0.00 | -0.29 | 4/28/2026 | 5/18/2026 3:59:59 PM EST |
| 2,600.00 | 0.10 | 6.90 | 3.50 | 2.93 | -11.47 | -79.66% | 0.00 | 4 | 4 | 0.52 | 0.02 | 0.00 | -0.25 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,620.00 | 0.05 | 6.70 | 3.38 | 3.64 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | 0.02 | 0.00 | -0.23 | 4/28/2026 | 5/18/2026 3:59:59 PM EST |
| 2,640.00 | 0.05 | 6.40 | 3.23 | 3.39 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.02 | 0.00 | -0.20 | 4/28/2026 | 5/18/2026 3:59:59 PM EST |
| 2,650.00 | 0.05 | 6.30 | 3.18 | 6.94 | -4.26 | -38.04% | 0.00 | 2 | 2 | 0.53 | 0.02 | 0.00 | -0.19 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,660.00 | 0.05 | 4.80 | 2.43 | 10.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.01 | 0.00 | -0.18 | 5/13/2026 | 5/18/2026 3:59:59 PM EST |
| 2,700.00 | 0.05 | 5.60 | 2.83 | 2.87 | -3.33 | -53.71% | 0.00 | 2 | 5 | 0.55 | 0.01 | 0.00 | -0.15 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,750.00 | 0.05 | 5.40 | 2.73 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.01 | 0.00 | -0.11 | 5/15/2026 | 5/18/2026 3:59:59 PM EST |
| 2,800.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.01 | 0.00 | -0.10 | 5/15/2026 | 5/18/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 940.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.03 | 4/24/2026 | 5/18/2026 3:59:59 PM EST |
| 950.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.03 | 5/18/2026 3:59:59 PM EST | |||
| 960.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.04 | 5/18/2026 3:59:59 PM EST | |||
| 970.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.05 | 5/5/2026 | 5/18/2026 3:59:59 PM EST |
| 980.00 | 0.00 | 4.50 | 2.25 | 0.56 | % | 0.00 | 10 | 0 | 1.14 | 0.00 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 3:59:59 PM EST | |
| 990.00 | 0.00 | 4.70 | 2.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | -0.07 | 5/5/2026 | 5/18/2026 3:59:59 PM EST |
| 1,000.00 | 0.00 | 4.80 | 2.40 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | -0.08 | 5/1/2026 | 5/18/2026 3:59:59 PM EST |
| 1,010.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.10 | 5/18/2026 3:59:59 PM EST | |||
| 1,020.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.12 | 5/18/2026 3:59:59 PM EST | |||
| 1,040.00 | 0.00 | 4.80 | 2.40 | 5.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | -0.13 | 4/24/2026 | 5/18/2026 3:59:59 PM EST |
| 1,060.00 | 0.00 | 4.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | 0.00 | 0.00 | -0.14 | 4/27/2026 | 5/18/2026 3:59:59 PM EST |
| 1,080.00 | 0.00 | 4.80 | 2.40 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.16 | 4/27/2026 | 5/18/2026 3:59:59 PM EST |
| 1,100.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.97 | 0.00 | 0.00 | -0.17 | 5/8/2026 | 5/18/2026 3:59:59 PM EST |
| 1,120.00 | 0.00 | 4.80 | 2.40 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | -0.19 | 4/27/2026 | 5/18/2026 3:59:59 PM EST |
| 1,140.00 | 0.00 | 4.80 | 2.40 | 8.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | -0.01 | 0.00 | -0.21 | 4/28/2026 | 5/18/2026 3:59:59 PM EST |
| 1,160.00 | 0.00 | 4.80 | 2.40 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | -0.01 | 0.00 | -0.24 | 5/5/2026 | 5/18/2026 3:59:59 PM EST |
| 1,180.00 | 0.00 | 4.80 | 2.40 | 3.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | -0.01 | 0.00 | -0.26 | 5/11/2026 | 5/18/2026 3:59:59 PM EST |
| 1,200.00 | 0.10 | 5.00 | 2.55 | 3.47 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | -0.01 | 0.00 | -0.34 | 5/11/2026 | 5/18/2026 3:59:59 PM EST |
| 1,220.00 | 0.20 | 4.80 | 2.50 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | -0.02 | 0.00 | -0.38 | 5/15/2026 | 5/18/2026 3:59:59 PM EST |
| 1,240.00 | 0.45 | 6.50 | 3.48 | 14.73 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | -0.02 | 0.00 | -0.42 | 4/28/2026 | 5/18/2026 3:59:59 PM EST |
| 1,260.00 | 1.00 | 7.30 | 4.15 | 4.24 | +1.24 | +41.34% | 0.00 | 3 | 3 | 0.70 | -0.02 | 0.00 | -0.46 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,280.00 | 1.45 | 8.10 | 4.78 | 4.17 | +0.57 | +15.84% | 0.00 | 1 | 8 | 0.70 | -0.03 | 0.00 | -0.50 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,300.00 | 2.15 | 9.00 | 5.58 | 4.82 | +0.62 | +14.77% | 0.00 | 27 | 40 | 0.70 | -0.03 | 0.00 | -0.55 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,320.00 | 2.90 | 8.30 | 5.60 | 5.60 | +0.76 | +15.71% | 0.00 | 12 | 3 | 0.68 | -0.03 | 0.00 | -0.61 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,340.00 | 3.90 | 9.50 | 6.70 | 3.88 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | -0.04 | 0.00 | -0.67 | 5/14/2026 | 5/18/2026 3:59:59 PM EST |
| 1,360.00 | 7.00 | 10.60 | 8.80 | 7.50 | +2.97 | +65.57% | 0.01 | 3 | 11 | 0.70 | -0.05 | 0.00 | -0.72 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,380.00 | 5.90 | 13.00 | 9.45 | 8.60 | +2.76 | +47.26% | 0.01 | 6 | 17 | 0.68 | -0.05 | 0.00 | -0.79 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,400.00 | 7.10 | 13.00 | 10.05 | 10.02 | +0.12 | +1.22% | 0.01 | 13 | 39 | 0.67 | -0.06 | 0.00 | -0.87 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,420.00 | 8.60 | 14.90 | 11.75 | 11.62 | +2.37 | +25.63% | 0.01 | 1 | 7 | 0.66 | -0.07 | 0.00 | -0.94 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,440.00 | 10.00 | 16.80 | 13.40 | 14.10 | +5.31 | +60.41% | 0.01 | 2 | 4 | 0.66 | -0.08 | 0.00 | -1.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,460.00 | 11.80 | 18.80 | 15.30 | 15.06 | +4.06 | +36.91% | 0.01 | 7 | 8 | 0.65 | -0.09 | 0.00 | -1.09 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,480.00 | 14.00 | 21.00 | 17.50 | 17.63 | +6.63 | +60.28% | 0.01 | 3 | 10 | 0.65 | -0.10 | 0.00 | -1.16 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,500.00 | 16.70 | 23.70 | 20.20 | 20.30 | +7.30 | +56.16% | 0.01 | 37 | 61 | 0.65 | -0.11 | 0.00 | -1.24 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,520.00 | 19.20 | 26.70 | 22.95 | 23.00 | +7.60 | +49.36% | 0.02 | 3 | 11 | 0.65 | -0.12 | 0.00 | -1.32 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,530.00 | 20.80 | 27.70 | 24.25 | 24.85 | +8.45 | +51.53% | 0.02 | 2 | 3 | 0.64 | -0.13 | 0.00 | -1.36 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,540.00 | 22.50 | 29.40 | 25.95 | 27.00 | +8.36 | +44.85% | 0.02 | 2 | 12 | 0.64 | -0.14 | 0.00 | -1.40 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,550.00 | 24.00 | 30.80 | 27.40 | 28.92 | +9.49 | +48.85% | 0.02 | 6 | 21 | 0.64 | -0.14 | 0.00 | -1.44 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,560.00 | 25.80 | 32.80 | 29.30 | 30.00 | +11.40 | +61.29% | 0.02 | 9 | 6 | 0.64 | -0.15 | 0.00 | -1.48 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,570.00 | 25.90 | 35.80 | 30.85 | 32.44 | +4.84 | +17.54% | 0.02 | 1 | 4 | 0.64 | -0.16 | 0.00 | -1.53 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,580.00 | 28.10 | 38.00 | 33.05 | 35.00 | +11.57 | +49.39% | 0.02 | 15 | 8 | 0.64 | -0.17 | 0.00 | -1.56 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,590.00 | 30.00 | 39.90 | 34.95 | 36.00 | +12.20 | +51.27% | 0.02 | 27 | 22 | 0.63 | -0.17 | 0.00 | -1.60 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,600.00 | 31.10 | 40.50 | 35.80 | 40.40 | +15.00 | +59.06% | 0.02 | 46 | 27 | 0.62 | -0.18 | 0.00 | -1.65 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,610.00 | 34.40 | 44.20 | 39.30 | 40.40 | +14.15 | +53.91% | 0.02 | 10 | 2 | 0.63 | -0.19 | 0.00 | -1.68 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,620.00 | 37.80 | 45.40 | 41.60 | 43.50 | +14.50 | +50.00% | 0.03 | 11 | 71 | 0.63 | -0.20 | 0.00 | -1.72 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,630.00 | 38.80 | 48.70 | 43.75 | 48.00 | +18.42 | +62.28% | 0.03 | 17 | 2 | 0.63 | -0.21 | 0.00 | -1.76 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,640.00 | 42.00 | 51.90 | 46.95 | 32.97 | -8.55 | -20.60% | 0.03 | 15 | 3 | 0.63 | -0.22 | 0.00 | -1.79 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,650.00 | 44.10 | 54.10 | 49.10 | 48.00 | +4.78 | +11.06% | 0.03 | 10 | 16 | 0.63 | -0.23 | 0.00 | -1.83 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,660.00 | 46.30 | 56.00 | 51.15 | 34.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.62 | -0.24 | 0.00 | -1.87 | 5/15/2026 | 5/18/2026 3:59:59 PM EST |
| 1,670.00 | 50.00 | 59.90 | 54.95 | 86.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | -0.25 | 0.00 | -1.90 | 4/30/2026 | 5/18/2026 3:59:59 PM EST |
| 1,680.00 | 53.20 | 62.40 | 57.80 | 45.44 | +7.44 | +19.58% | 0.03 | 1 | 5 | 0.63 | -0.26 | 0.00 | -1.93 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,690.00 | 57.00 | 66.80 | 61.90 | 53.20 | +18.68 | +54.12% | 0.04 | 9 | 2 | 0.63 | -0.27 | 0.00 | -1.96 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,700.00 | 59.10 | 69.10 | 64.10 | 64.00 | +22.66 | +54.82% | 0.04 | 29 | 49 | 0.62 | -0.28 | 0.00 | -1.99 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,710.00 | 62.50 | 72.00 | 67.25 | 70.20 | +35.30 | +101.15% | 0.04 | 2 | 10 | 0.62 | -0.29 | 0.00 | -2.02 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,720.00 | 66.10 | 75.70 | 70.90 | 71.00 | +25.96 | +57.64% | 0.04 | 3 | 6 | 0.62 | -0.30 | 0.00 | -2.05 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,730.00 | 73.80 | 80.40 | 77.10 | 76.80 | +26.20 | +51.78% | 0.04 | 7 | 18 | 0.64 | -0.31 | 0.00 | -2.08 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,740.00 | 77.70 | 85.00 | 81.35 | 78.60 | +40.27 | +105.07% | 0.05 | 4 | 20 | 0.64 | -0.32 | 0.00 | -2.10 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,750.00 | 77.60 | 86.50 | 82.05 | 81.40 | +29.40 | +56.54% | 0.05 | 7 | 20 | 0.62 | -0.33 | 0.00 | -2.13 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,760.00 | 81.60 | 90.70 | 86.15 | 56.80 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.62 | -0.34 | 0.00 | -2.15 | 5/15/2026 | 5/18/2026 3:59:59 PM EST |
| 1,770.00 | 89.90 | 96.10 | 93.00 | 75.56 | +13.46 | +21.68% | 0.05 | 2 | 3 | 0.63 | -0.36 | 0.00 | -2.17 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,780.00 | 90.40 | 99.70 | 95.05 | 94.82 | +31.79 | +50.44% | 0.05 | 22 | 407 | 0.62 | -0.37 | 0.00 | -2.19 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,790.00 | 94.50 | 103.80 | 99.15 | 102.70 | -17.70 | -14.71% | 0.06 | 3 | 1 | 0.62 | -0.38 | 0.00 | -2.20 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,800.00 | 98.70 | 108.40 | 103.55 | 103.80 | +34.30 | +49.36% | 0.06 | 17 | 27 | 0.62 | -0.39 | 0.00 | -2.22 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,810.00 | 105.30 | 116.00 | 110.65 | 108.00 | +35.90 | +49.80% | 0.06 | 4 | 13 | 0.63 | -0.40 | 0.00 | -2.23 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,820.00 | 107.90 | 119.30 | 113.60 | 109.22 | +36.53 | +50.26% | 0.06 | 6 | 6 | 0.62 | -0.41 | 0.00 | -2.24 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,840.00 | 117.40 | 129.40 | 123.40 | 124.30 | +47.40 | +61.64% | 0.07 | 14 | 8 | 0.62 | -0.44 | 0.00 | -2.26 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,860.00 | 127.10 | 138.80 | 132.95 | 137.81 | +48.41 | +54.15% | 0.07 | 10 | 32 | 0.62 | -0.46 | 0.00 | -2.27 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,880.00 | 137.60 | 150.00 | 143.80 | 151.04 | +53.74 | +55.24% | 0.08 | 3 | 67 | 0.62 | -0.49 | 0.00 | -2.27 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,900.00 | 148.50 | 160.30 | 154.40 | 163.63 | +59.52 | +57.17% | 0.08 | 13 | 220 | 0.61 | -0.51 | 0.00 | -2.26 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,920.00 | 162.10 | 171.70 | 166.90 | 174.77 | +61.22 | +53.92% | 0.09 | 3 | 5 | 0.62 | -0.53 | 0.00 | -2.25 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,940.00 | 173.70 | 185.70 | 179.70 | 172.60 | +15.87 | +10.13% | 0.09 | 2 | 4 | 0.62 | -0.56 | 0.00 | -2.22 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,960.00 | 184.80 | 199.00 | 191.90 | 190.80 | +55.43 | +40.95% | 0.10 | 1 | 41 | 0.62 | -0.58 | 0.00 | -2.20 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 1,980.00 | 197.90 | 211.40 | 204.65 | 201.20 | +57.90 | +40.41% | 0.10 | 3 | 3 | 0.62 | -0.60 | 0.00 | -2.16 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,000.00 | 211.40 | 224.50 | 217.95 | 181.95 | +29.42 | +19.29% | 0.11 | 1 | 12 | 0.61 | -0.62 | 0.00 | -2.12 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,020.00 | 225.30 | 238.40 | 231.85 | 158.26 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.61 | -0.64 | 0.00 | -2.07 | 5/15/2026 | 5/18/2026 3:59:59 PM EST |
| 2,040.00 | 239.80 | 252.90 | 246.35 | 192.51 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.62 | -0.66 | 0.00 | -2.02 | 5/15/2026 | 5/18/2026 3:59:59 PM EST |
| 2,060.00 | 254.30 | 267.40 | 260.85 | 199.70 | +44.60 | +28.76% | 0.13 | 1 | 5 | 0.61 | -0.69 | 0.00 | -1.96 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,080.00 | 270.80 | 281.90 | 276.35 | % | 0.13 | 0 | 0 | 0.62 | -0.70 | 0.00 | -1.90 | 5/18/2026 3:59:59 PM EST | |||
| 2,100.00 | 286.00 | 297.70 | 291.85 | 261.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.62 | -0.72 | 0.00 | -1.83 | 5/7/2026 | 5/18/2026 3:59:59 PM EST |
| 2,120.00 | 301.70 | 313.40 | 307.55 | 275.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.62 | -0.74 | 0.00 | -1.77 | 5/7/2026 | 5/18/2026 3:59:59 PM EST |
| 2,140.00 | 315.60 | 329.30 | 322.45 | % | 0.15 | 0 | 0 | 0.61 | -0.76 | 0.00 | -1.69 | 5/18/2026 3:59:59 PM EST | |||
| 2,160.00 | 332.00 | 344.20 | 338.10 | % | 0.16 | 0 | 0 | 0.60 | -0.78 | 0.00 | -1.62 | 5/18/2026 3:59:59 PM EST | |||
| 2,180.00 | 348.70 | 361.10 | 354.90 | % | 0.16 | 0 | 0 | 0.61 | -0.79 | 0.00 | -1.54 | 5/18/2026 3:59:59 PM EST | |||
| 2,200.00 | 366.60 | 377.70 | 372.15 | 324.35 | -0.95 | -0.30% | 0.17 | 1 | 3 | 0.61 | -0.81 | 0.00 | -1.46 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,220.00 | 383.00 | 395.30 | 389.15 | % | 0.18 | 0 | 0 | 0.61 | -0.82 | 0.00 | -1.38 | 5/18/2026 3:59:59 PM EST | |||
| 2,240.00 | 400.60 | 413.90 | 407.25 | 502.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.61 | -0.84 | 0.00 | -1.30 | 4/24/2026 | 5/18/2026 3:59:59 PM EST |
| 2,260.00 | 418.30 | 429.00 | 423.65 | 350.30 | +30.40 | +9.51% | 0.19 | 3 | 1 | 0.60 | -0.85 | 0.00 | -1.23 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 2,280.00 | 434.20 | 447.20 | 440.70 | 365.70 | % | 0.19 | 1 | 0 | 0.59 | -0.86 | 0.00 | -1.15 | 5/18/2026 | 5/18/2026 3:59:59 PM EST | |
| 2,300.00 | 452.00 | 467.50 | 459.75 | % | 0.20 | 0 | 0 | 0.60 | -0.88 | 0.00 | -1.07 | 5/18/2026 3:59:59 PM EST | |||
| 2,320.00 | 470.30 | 486.40 | 478.35 | 576.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.59 | -0.89 | 0.00 | -1.00 | 4/24/2026 | 5/18/2026 3:59:59 PM EST |
| 2,340.00 | 488.80 | 504.90 | 496.85 | % | 0.21 | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.93 | 5/18/2026 3:59:59 PM EST | |||
| 2,360.00 | 507.40 | 523.40 | 515.40 | % | 0.22 | 0 | 0 | 0.69 | -0.91 | 0.00 | -0.85 | 5/18/2026 3:59:59 PM EST | |||
| 2,380.00 | 526.10 | 542.10 | 534.10 | % | 0.22 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.79 | 5/18/2026 3:59:59 PM EST | |||
| 2,400.00 | 545.10 | 561.00 | 553.05 | 648.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.70 | -0.92 | 0.00 | -0.73 | 4/24/2026 | 5/18/2026 3:59:59 PM EST |
| 2,420.00 | 564.00 | 580.00 | 572.00 | % | 0.24 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.67 | 5/18/2026 3:59:59 PM EST | |||
| 2,440.00 | 583.10 | 599.10 | 591.10 | % | 0.24 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.60 | 5/18/2026 3:59:59 PM EST | |||
| 2,460.00 | 602.70 | 617.10 | 609.90 | % | 0.25 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.55 | 5/18/2026 3:59:59 PM EST | |||
| 2,480.00 | 621.60 | 637.50 | 629.55 | 611.60 | % | 0.25 | 1 | 0 | 0.72 | -0.95 | 0.00 | -0.50 | 5/18/2026 | 5/18/2026 3:59:59 PM EST | |
| 2,500.00 | 641.00 | 657.40 | 649.20 | 566.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.73 | -0.96 | 0.00 | -0.45 | 5/15/2026 | 5/18/2026 3:59:59 PM EST |
| 2,520.00 | 660.30 | 676.70 | 668.50 | % | 0.27 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.40 | 5/18/2026 3:59:59 PM EST | |||
| 2,540.00 | 679.90 | 696.30 | 688.10 | % | 0.27 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.36 | 5/18/2026 3:59:59 PM EST | |||
| 2,550.00 | 689.70 | 705.20 | 697.45 | % | 0.27 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.34 | 5/18/2026 3:59:59 PM EST | |||
| 2,560.00 | 699.70 | 716.00 | 707.85 | 696.00 | % | 0.28 | 2 | 0 | 0.75 | -0.97 | 0.00 | -0.32 | 5/18/2026 | 5/18/2026 3:59:59 PM EST | |
| 2,580.00 | 719.50 | 735.70 | 727.60 | % | 0.28 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.29 | 5/18/2026 3:59:59 PM EST | |||
| 2,600.00 | 739.10 | 755.50 | 747.30 | % | 0.29 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.25 | 5/18/2026 3:59:59 PM EST | |||
| 2,620.00 | 760.00 | 775.50 | 767.75 | % | 0.29 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.23 | 5/18/2026 3:59:59 PM EST | |||
| 2,640.00 | 779.20 | 795.40 | 787.30 | % | 0.30 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.20 | 5/18/2026 3:59:59 PM EST | |||
| 2,650.00 | 792.00 | 804.80 | 798.40 | 785.60 | % | 0.30 | 2 | 0 | 0.81 | -0.98 | 0.00 | -0.19 | 5/18/2026 | 5/18/2026 3:59:59 PM EST | |
| 2,660.00 | 798.90 | 815.40 | 807.15 | 790.00 | % | 0.30 | 2 | 0 | 0.81 | -0.99 | 0.00 | -0.18 | 5/18/2026 | 5/18/2026 3:59:59 PM EST | |
| 2,700.00 | 839.20 | 854.80 | 847.00 | % | 0.31 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.15 | 5/18/2026 3:59:59 PM EST | |||
| 2,750.00 | 889.20 | 904.80 | 897.00 | % | 0.33 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.11 | 5/18/2026 3:59:59 PM EST | |||
| 2,800.00 | 939.10 | 955.10 | 947.10 | % | 0.34 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.10 | 5/18/2026 3:59:59 PM EST |