Options Chain for QUANTA SVCS INC COM (PWR) - $730.10 as of 5/29/2026 3:05:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 534.00 | 543.60 | 538.80 | 381.55 | 0.00 | 0.00% | 3.08 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/29/2026 2:59:06 PM EST |
| 180.00 | 529.00 | 538.60 | 533.80 | % | 2.97 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 185.00 | 524.00 | 533.60 | 528.80 | % | 2.86 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 190.00 | 519.00 | 528.60 | 523.80 | % | 2.76 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 195.00 | 514.00 | 523.60 | 518.80 | % | 2.66 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 200.00 | 509.00 | 518.60 | 513.80 | % | 2.57 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 210.00 | 499.00 | 508.60 | 503.80 | 324.73 | 0.00 | 0.00% | 2.40 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/29/2026 2:59:06 PM EST |
| 220.00 | 489.00 | 498.70 | 493.85 | % | 2.24 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 230.00 | 479.00 | 488.70 | 483.85 | % | 2.10 | 0 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 240.00 | 469.10 | 478.70 | 473.90 | % | 1.97 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 250.00 | 459.10 | 468.70 | 463.90 | 481.00 | 0.00 | 0.00% | 1.86 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 260.00 | 449.10 | 458.80 | 453.95 | 471.00 | 0.00 | 0.00% | 1.75 | 0 | 9 | 2.51 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 270.00 | 439.10 | 448.80 | 443.95 | 350.00 | 0.00 | 0.00% | 1.64 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 2:59:06 PM EST |
| 280.00 | 429.10 | 438.80 | 433.95 | 264.50 | 0.00 | 0.00% | 1.55 | 0 | 5 | 2.35 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/29/2026 2:59:06 PM EST |
| 290.00 | 419.20 | 428.80 | 424.00 | % | 1.46 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 300.00 | 409.20 | 418.90 | 414.05 | % | 1.38 | 0 | 7 | 2.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 310.00 | 399.20 | 408.90 | 404.05 | % | 1.30 | 0 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 320.00 | 389.20 | 398.90 | 394.05 | % | 1.23 | 0 | 7 | 2.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 330.00 | 379.30 | 388.90 | 384.10 | % | 1.16 | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 340.00 | 369.30 | 379.00 | 374.15 | 380.00 | 0.00 | 0.00% | 1.10 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 2:59:06 PM EST |
| 350.00 | 359.30 | 369.00 | 364.15 | 433.00 | 0.00 | 0.00% | 1.04 | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:59:06 PM EST |
| 360.00 | 349.40 | 359.00 | 354.20 | 378.30 | 0.00 | 0.00% | 0.98 | 0 | 8 | 1.76 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 370.00 | 339.40 | 349.00 | 344.20 | % | 0.93 | 0 | 34 | 1.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 380.00 | 329.40 | 339.00 | 334.20 | 210.43 | 0.00 | 0.00% | 0.88 | 0 | 12 | 1.64 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 2:59:06 PM EST |
| 390.00 | 319.30 | 329.00 | 324.15 | 198.75 | 0.00 | 0.00% | 0.83 | 0 | 81 | 1.58 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 2:59:06 PM EST |
| 400.00 | 309.50 | 319.00 | 314.25 | 323.33 | 0.00 | 0.00% | 0.79 | 0 | 54 | 1.52 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:06 PM EST |
| 410.00 | 299.50 | 309.00 | 304.25 | 322.94 | 0.00 | 0.00% | 0.74 | 0 | 17 | 1.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:06 PM EST |
| 420.00 | 289.50 | 299.00 | 294.25 | 302.00 | 0.00 | 0.00% | 0.70 | 0 | 82 | 1.41 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 2:59:06 PM EST |
| 430.00 | 279.60 | 289.00 | 284.30 | 209.30 | 0.00 | 0.00% | 0.66 | 0 | 11 | 1.35 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:59:06 PM EST |
| 440.00 | 269.60 | 279.00 | 274.30 | 340.85 | 0.00 | 0.00% | 0.62 | 0 | 80 | 1.33 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 2:59:06 PM EST |
| 450.00 | 259.60 | 269.00 | 264.30 | 286.51 | 0.00 | 0.00% | 0.59 | 0 | 43 | 1.27 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:06 PM EST |
| 460.00 | 251.20 | 259.00 | 255.10 | 137.37 | 0.00 | 0.00% | 0.55 | 0 | 21 | 1.23 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 2:59:06 PM EST |
| 470.00 | 239.70 | 249.00 | 244.35 | 160.00 | 0.00 | 0.00% | 0.52 | 0 | 29 | 1.18 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 5/29/2026 2:59:06 PM EST |
| 480.00 | 230.00 | 239.50 | 234.75 | 268.12 | 0.00 | 0.00% | 0.49 | 0 | 35 | 1.14 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/29/2026 2:59:06 PM EST |
| 490.00 | 220.00 | 229.50 | 224.75 | 287.98 | 0.00 | 0.00% | 0.46 | 0 | 83 | 1.11 | 1.00 | 0.00 | -0.06 | 5/13/2026 | 5/29/2026 2:59:06 PM EST |
| 500.00 | 210.00 | 219.70 | 214.85 | 226.59 | 0.00 | 0.00% | 0.43 | 0 | 232 | 1.11 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 510.00 | 200.00 | 209.70 | 204.85 | % | 0.40 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.08 | 5/29/2026 2:59:06 PM EST | |||
| 520.00 | 190.10 | 199.80 | 194.95 | 204.34 | 0.00 | 0.00% | 0.37 | 0 | 130 | 1.02 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 530.00 | 180.30 | 190.00 | 185.15 | % | 0.35 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.10 | 5/29/2026 2:59:06 PM EST | |||
| 540.00 | 173.00 | 178.90 | 175.95 | 186.00 | 0.00 | 0.00% | 0.33 | 0 | 186 | 0.87 | 0.99 | 0.00 | -0.12 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 550.00 | 160.60 | 170.00 | 165.30 | 152.30 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.88 | 0.99 | 0.00 | -0.07 | 5/19/2026 | 5/29/2026 2:59:06 PM EST |
| 560.00 | 153.30 | 159.40 | 156.35 | 197.25 | 0.00 | 0.00% | 0.28 | 0 | 98 | 0.74 | 0.97 | 0.00 | -0.12 | 5/11/2026 | 5/29/2026 2:59:06 PM EST |
| 570.00 | 143.90 | 150.00 | 146.95 | 193.00 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.75 | 0.97 | 0.00 | -0.15 | 5/11/2026 | 5/29/2026 2:59:06 PM EST |
| 580.00 | 132.10 | 140.00 | 136.05 | 156.41 | 0.00 | 0.00% | 0.23 | 0 | 139 | 0.72 | 0.96 | 0.00 | -0.18 | 5/27/2026 | 5/29/2026 2:59:06 PM EST |
| 590.00 | 124.70 | 131.00 | 127.85 | 186.04 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.69 | 0.94 | 0.00 | -0.23 | 5/15/2026 | 5/29/2026 2:59:06 PM EST |
| 600.00 | 115.20 | 121.20 | 118.20 | 137.21 | 0.00 | 0.00% | 0.20 | 0 | 781 | 0.63 | 0.93 | 0.00 | -0.28 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 610.00 | 103.90 | 111.50 | 107.70 | 150.65 | 0.00 | 0.00% | 0.18 | 0 | 154 | 0.55 | 0.91 | 0.00 | -0.33 | 5/8/2026 | 5/29/2026 2:59:06 PM EST |
| 620.00 | 97.60 | 103.60 | 100.60 | 129.87 | 0.00 | 0.00% | 0.16 | 0 | 242 | 0.57 | 0.89 | 0.00 | -0.38 | 5/18/2026 | 5/29/2026 2:59:06 PM EST |
| 630.00 | 88.80 | 94.50 | 91.65 | 121.85 | 0.00 | 0.00% | 0.15 | 0 | 829 | 0.55 | 0.87 | 0.00 | -0.43 | 5/26/2026 | 5/29/2026 2:59:06 PM EST |
| 640.00 | 80.30 | 86.00 | 83.15 | 110.40 | 0.00 | 0.00% | 0.13 | 0 | 76 | 0.55 | 0.84 | 0.00 | -0.49 | 5/26/2026 | 5/29/2026 2:59:06 PM EST |
| 650.00 | 72.00 | 78.00 | 75.00 | 93.44 | 0.00 | 0.00% | 0.12 | 0 | 315 | 0.54 | 0.81 | 0.00 | -0.54 | 5/26/2026 | 5/29/2026 2:59:06 PM EST |
| 660.00 | 64.30 | 69.70 | 67.00 | 95.85 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.52 | 0.77 | 0.00 | -0.59 | 5/26/2026 | 5/29/2026 2:59:06 PM EST |
| 670.00 | 56.80 | 62.60 | 59.70 | 87.20 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.52 | 0.73 | 0.00 | -0.64 | 5/26/2026 | 5/29/2026 2:59:06 PM EST |
| 680.00 | 49.00 | 55.60 | 52.30 | 47.23 | -19.99 | -29.74% | 0.08 | 2 | 143 | 0.50 | 0.69 | 0.00 | -0.69 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 690.00 | 42.30 | 48.50 | 45.40 | 67.00 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.49 | 0.64 | 0.00 | -0.72 | 5/26/2026 | 5/29/2026 2:59:06 PM EST |
| 700.00 | 36.20 | 42.40 | 39.30 | 37.72 | -14.71 | -28.06% | 0.06 | 2 | 84 | 0.49 | 0.59 | 0.00 | -0.75 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 710.00 | 31.80 | 38.00 | 34.90 | 32.30 | -15.90 | -32.99% | 0.05 | 27 | 61 | 0.49 | 0.54 | 0.01 | -0.76 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 720.00 | 26.60 | 30.80 | 28.70 | 28.73 | -12.87 | -30.94% | 0.04 | 16 | 276 | 0.48 | 0.49 | 0.01 | -0.76 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 730.00 | 21.20 | 25.80 | 23.50 | 24.20 | -9.80 | -28.83% | 0.03 | 13 | 97 | 0.49 | 0.44 | 0.01 | -0.75 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 740.00 | 20.20 | 21.80 | 21.00 | 21.50 | -10.66 | -33.15% | 0.03 | 12 | 102 | 0.48 | 0.39 | 0.01 | -0.73 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 750.00 | 16.70 | 18.60 | 17.65 | 14.90 | -14.90 | -50.00% | 0.02 | 3 | 179 | 0.48 | 0.34 | 0.00 | -0.70 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 760.00 | 13.70 | 15.50 | 14.60 | 13.62 | -8.92 | -39.58% | 0.02 | 18 | 78 | 0.48 | 0.30 | 0.00 | -0.66 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 770.00 | 11.20 | 12.60 | 11.90 | 12.00 | -4.92 | -29.08% | 0.02 | 36 | 116 | 0.47 | 0.25 | 0.00 | -0.61 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 780.00 | 9.00 | 10.60 | 9.80 | 9.50 | -5.20 | -35.38% | 0.01 | 4 | 195 | 0.48 | 0.21 | 0.00 | -0.56 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 790.00 | 7.10 | 8.70 | 7.90 | 7.10 | -4.90 | -40.84% | 0.01 | 11 | 99 | 0.47 | 0.18 | 0.00 | -0.50 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 800.00 | 5.20 | 6.40 | 5.80 | 5.10 | -4.90 | -49.00% | 0.01 | 28 | 258 | 0.46 | 0.15 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 810.00 | 4.10 | 5.90 | 5.00 | 4.60 | -4.10 | -47.13% | 0.01 | 1 | 614 | 0.46 | 0.12 | 0.00 | -0.39 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 820.00 | 1.55 | 4.40 | 2.98 | 3.50 | -4.20 | -54.55% | 0.00 | 6 | 193 | 0.43 | 0.10 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 830.00 | 0.95 | 3.80 | 2.38 | 6.15 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.43 | 0.08 | 0.00 | -0.29 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 840.00 | 1.05 | 6.10 | 3.58 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.49 | 0.07 | 0.00 | -0.25 | 5/27/2026 | 5/29/2026 2:59:06 PM EST |
| 850.00 | 0.05 | 6.00 | 3.03 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.44 | 0.05 | 0.00 | -0.21 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 860.00 | 0.50 | 2.90 | 1.70 | 2.08 | -1.07 | -33.97% | 0.00 | 3 | 57 | 0.46 | 0.04 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 870.00 | 0.05 | 5.60 | 2.83 | 3.44 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.48 | 0.03 | 0.00 | -0.14 | 5/26/2026 | 5/29/2026 2:59:06 PM EST |
| 880.00 | 0.45 | 1.60 | 1.03 | 0.91 | -1.76 | -65.92% | 0.00 | 10 | 11 | 0.47 | 0.03 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 890.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.67 | 0.02 | 0.00 | -0.10 | 5/22/2026 | 5/29/2026 2:59:06 PM EST |
| 900.00 | 0.00 | 4.80 | 2.40 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.69 | 0.02 | 0.00 | -0.08 | 5/15/2026 | 5/29/2026 2:59:06 PM EST |
| 910.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.72 | 0.01 | 0.00 | -0.06 | 5/19/2026 | 5/29/2026 2:59:06 PM EST |
| 920.00 | 0.00 | 4.80 | 2.40 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.74 | 0.01 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 930.00 | 0.00 | 3.00 | 1.50 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.69 | 0.01 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 940.00 | 0.00 | 3.40 | 1.70 | 2.84 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | 0.01 | 0.00 | -0.03 | 5/13/2026 | 5/29/2026 2:59:06 PM EST |
| 950.00 | 0.00 | 1.70 | 0.85 | 0.75 | +0.74 | +7,400.00% | 0.00 | 1 | 6 | 0.66 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 960.00 | 0.00 | 1.90 | 0.95 | 0.75 | -0.20 | -21.06% | 0.00 | 1 | 1 | 0.69 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 970.00 | 0.00 | 1.70 | 0.85 | 0.75 | -0.41 | -35.35% | 0.00 | 1 | 10 | 0.70 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 980.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.88 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 180.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 185.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 190.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 195.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 200.00 | 0.00 | 4.50 | 2.25 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.15 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:06 PM EST |
| 210.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 220.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 230.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 9 | 2.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 240.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 250.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 260.00 | 0.00 | 4.50 | 2.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:59:06 PM EST |
| 270.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 280.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 290.00 | 0.00 | 4.50 | 2.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 2:59:06 PM EST |
| 300.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 756 | 2.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 310.00 | 0.00 | 4.60 | 2.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:59:06 PM EST |
| 320.00 | 0.00 | 4.60 | 2.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:59:06 PM EST |
| 330.00 | 0.00 | 4.60 | 2.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:59:06 PM EST |
| 340.00 | 0.00 | 4.60 | 2.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:59:06 PM EST |
| 350.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 14 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 360.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 370.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:06 PM EST | |||
| 380.00 | 0.00 | 4.70 | 2.35 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:06 PM EST |
| 390.00 | 0.00 | 4.70 | 2.35 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.64 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:06 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.58 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:06 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/29/2026 2:59:06 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:59:06 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.41 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 2:59:06 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:06 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.31 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:06 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:06 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.21 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/29/2026 2:59:06 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.16 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 2:59:06 PM EST |
| 490.00 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.71 | 0.00 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 500.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.68 | -75.56% | 0.00 | 10 | 198 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 510.00 | 0.00 | 2.70 | 1.35 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.89 | 0.00 | 0.00 | -0.08 | 5/18/2026 | 5/29/2026 2:59:06 PM EST |
| 520.00 | 0.15 | 5.60 | 2.88 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.77 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 2:59:06 PM EST |
| 530.00 | 0.00 | 3.30 | 1.65 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.84 | -0.01 | 0.00 | -0.10 | 5/21/2026 | 5/29/2026 2:59:06 PM EST |
| 540.00 | 0.00 | 3.20 | 1.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.80 | -0.01 | 0.00 | -0.12 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 550.00 | 0.55 | 6.10 | 3.33 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.71 | -0.01 | 0.00 | -0.07 | 5/19/2026 | 5/29/2026 2:59:06 PM EST |
| 560.00 | 0.05 | 4.80 | 2.43 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.58 | -0.03 | 0.00 | -0.12 | 5/26/2026 | 5/29/2026 2:59:06 PM EST |
| 570.00 | 1.00 | 1.85 | 1.43 | 1.44 | +0.06 | +4.35% | 0.00 | 7 | 44 | 0.56 | -0.03 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 580.00 | 0.30 | 6.00 | 3.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.57 | -0.04 | 0.00 | -0.18 | 5/27/2026 | 5/29/2026 2:59:06 PM EST |
| 590.00 | 1.25 | 2.95 | 2.10 | 1.95 | -0.23 | -10.55% | 0.00 | 3 | 33 | 0.52 | -0.06 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 600.00 | 1.60 | 3.10 | 2.35 | 2.80 | +0.65 | +30.24% | 0.00 | 5 | 664 | 0.50 | -0.07 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 610.00 | 2.10 | 5.20 | 3.65 | 3.65 | +0.75 | +25.87% | 0.01 | 3 | 193 | 0.51 | -0.09 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 620.00 | 2.30 | 6.10 | 4.20 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.49 | -0.11 | 0.00 | -0.38 | 5/28/2026 | 5/29/2026 2:59:06 PM EST |
| 630.00 | 5.30 | 6.80 | 6.05 | 6.20 | +2.20 | +55.00% | 0.01 | 4 | 481 | 0.51 | -0.13 | 0.00 | -0.43 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 640.00 | 6.90 | 8.20 | 7.55 | 7.05 | +1.55 | +28.19% | 0.01 | 3 | 165 | 0.50 | -0.16 | 0.00 | -0.49 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 650.00 | 8.70 | 10.10 | 9.40 | 9.25 | +2.25 | +32.15% | 0.01 | 14 | 189 | 0.49 | -0.19 | 0.00 | -0.54 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 660.00 | 10.80 | 12.40 | 11.60 | 10.70 | +2.60 | +32.10% | 0.02 | 5 | 152 | 0.49 | -0.23 | 0.00 | -0.59 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 670.00 | 13.30 | 15.00 | 14.15 | 13.00 | +3.00 | +30.00% | 0.02 | 12 | 176 | 0.49 | -0.27 | 0.00 | -0.64 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 680.00 | 16.20 | 18.00 | 17.10 | 15.94 | +3.83 | +31.63% | 0.03 | 6 | 235 | 0.48 | -0.31 | 0.00 | -0.69 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 690.00 | 19.60 | 21.80 | 20.70 | 20.50 | +5.79 | +39.37% | 0.03 | 63 | 1,537 | 0.47 | -0.36 | 0.00 | -0.72 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 700.00 | 23.60 | 26.30 | 24.95 | 24.00 | +6.50 | +37.15% | 0.04 | 1 | 408 | 0.48 | -0.41 | 0.00 | -0.75 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 710.00 | 25.90 | 30.40 | 28.15 | 27.90 | +6.29 | +29.11% | 0.04 | 8 | 545 | 0.45 | -0.46 | 0.01 | -0.76 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 720.00 | 31.00 | 35.80 | 33.40 | 32.90 | +7.00 | +27.03% | 0.05 | 21 | 129 | 0.45 | -0.51 | 0.01 | -0.76 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 730.00 | 36.10 | 42.30 | 39.20 | 41.85 | +7.41 | +21.52% | 0.05 | 12 | 406 | 0.46 | -0.56 | 0.01 | -0.75 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 740.00 | 41.40 | 48.40 | 44.90 | 34.74 | 0.00 | 0.00% | 0.06 | 0 | 192 | 0.45 | -0.61 | 0.01 | -0.73 | 5/27/2026 | 5/29/2026 2:59:06 PM EST |
| 750.00 | 49.00 | 54.90 | 51.95 | 52.00 | +12.80 | +32.66% | 0.07 | 9 | 653 | 0.44 | -0.66 | 0.00 | -0.70 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 760.00 | 55.90 | 62.00 | 58.95 | 56.80 | +12.40 | +27.93% | 0.08 | 4 | 42 | 0.44 | -0.70 | 0.00 | -0.66 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 770.00 | 62.60 | 69.00 | 65.80 | 65.70 | +15.40 | +30.62% | 0.09 | 5 | 39 | 0.43 | -0.75 | 0.00 | -0.61 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 780.00 | 70.70 | 77.00 | 73.85 | 73.20 | +16.50 | +29.11% | 0.09 | 5 | 29 | 0.42 | -0.79 | 0.00 | -0.56 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 790.00 | 79.40 | 86.90 | 83.15 | 82.40 | +18.50 | +28.96% | 0.11 | 7 | 14 | 0.42 | -0.82 | 0.00 | -0.50 | 5/29/2026 | 5/29/2026 2:59:06 PM EST |
| 800.00 | 87.40 | 96.20 | 91.80 | 77.00 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.38 | -0.85 | 0.00 | -0.45 | 5/26/2026 | 5/29/2026 2:59:06 PM EST |
| 810.00 | 96.20 | 104.90 | 100.55 | 87.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.39 | -0.88 | 0.00 | -0.39 | 5/27/2026 | 5/29/2026 2:59:06 PM EST |
| 820.00 | 105.20 | 114.00 | 109.60 | 69.03 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.37 | -0.90 | 0.00 | -0.34 | 5/15/2026 | 5/29/2026 2:59:06 PM EST |
| 830.00 | 114.40 | 121.20 | 117.80 | 72.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.35 | -0.92 | 0.00 | -0.29 | 5/13/2026 | 5/29/2026 2:59:06 PM EST |
| 840.00 | 123.30 | 132.70 | 128.00 | % | 0.15 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.25 | 5/29/2026 2:59:06 PM EST | |||
| 850.00 | 133.40 | 142.30 | 137.85 | 143.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.59 | -0.95 | 0.00 | -0.21 | 4/30/2026 | 5/29/2026 2:59:06 PM EST |
| 860.00 | 143.20 | 151.90 | 147.55 | 129.20 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.61 | -0.96 | 0.00 | -0.17 | 5/1/2026 | 5/29/2026 2:59:06 PM EST |
| 870.00 | 153.00 | 161.40 | 157.20 | % | 0.18 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.14 | 5/29/2026 2:59:06 PM EST | |||
| 880.00 | 162.00 | 171.40 | 166.70 | 155.80 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.65 | -0.97 | 0.00 | -0.12 | 5/18/2026 | 5/29/2026 2:59:06 PM EST |
| 890.00 | 172.00 | 181.30 | 176.65 | % | 0.20 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.10 | 5/29/2026 2:59:06 PM EST | |||
| 900.00 | 182.00 | 191.30 | 186.65 | 175.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.75 | -0.98 | 0.00 | -0.08 | 5/18/2026 | 5/29/2026 2:59:06 PM EST |
| 910.00 | 192.00 | 201.20 | 196.60 | % | 0.22 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.06 | 5/29/2026 2:59:06 PM EST | |||
| 920.00 | 202.00 | 211.20 | 206.60 | % | 0.22 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.05 | 5/29/2026 2:59:06 PM EST | |||
| 930.00 | 212.00 | 221.20 | 216.60 | % | 0.23 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.04 | 5/29/2026 2:59:06 PM EST | |||
| 940.00 | 222.00 | 231.20 | 226.60 | % | 0.24 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.03 | 5/29/2026 2:59:06 PM EST | |||
| 950.00 | 232.00 | 241.20 | 236.60 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.02 | 5/29/2026 2:59:06 PM EST | |||
| 960.00 | 242.00 | 251.20 | 246.60 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.02 | 5/29/2026 2:59:06 PM EST | |||
| 970.00 | 252.00 | 261.20 | 256.60 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:59:06 PM EST | |||
| 980.00 | 262.00 | 271.20 | 266.60 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:59:06 PM EST |