Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $258.14 as of 4/30/2026 4:55:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 93.90 | 97.80 | 95.85 | 102.15 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:38 PM EST |
| 175.00 | 88.90 | 92.80 | 90.85 | 99.90 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:38 PM EST |
| 180.00 | 83.90 | 87.80 | 85.85 | 85.70 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.99 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:38 PM EST |
| 185.00 | 78.90 | 82.90 | 80.90 | 87.90 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:38 PM EST |
| 190.00 | 73.90 | 77.90 | 75.90 | 85.20 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:38 PM EST |
| 195.00 | 68.90 | 72.90 | 70.90 | 80.40 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:38 PM EST |
| 197.50 | 66.40 | 70.40 | 68.40 | % | 0.35 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 200.00 | 64.00 | 67.90 | 65.95 | 83.50 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:38 PM EST |
| 202.50 | 61.50 | 65.40 | 63.45 | % | 0.31 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 205.00 | 59.00 | 62.90 | 60.95 | 60.60 | % | 0.30 | 1 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:38 PM EST | |
| 207.50 | 56.50 | 60.40 | 58.45 | % | 0.28 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 210.00 | 54.00 | 57.90 | 55.95 | 72.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.35 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 5/1/2026 3:59:38 PM EST |
| 212.50 | 51.50 | 55.40 | 53.45 | 53.20 | % | 0.25 | 1 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:38 PM EST | |
| 215.00 | 49.10 | 53.00 | 51.05 | 50.70 | -4.75 | -8.57% | 0.24 | 1 | 1 | 1.27 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 217.50 | 46.60 | 50.50 | 48.55 | 48.00 | % | 0.22 | 1 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:38 PM EST | |
| 220.00 | 44.10 | 48.00 | 46.05 | 46.95 | -5.05 | -9.72% | 0.21 | 2 | 2 | 1.16 | 0.99 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 222.50 | 41.60 | 45.50 | 43.55 | 44.46 | -5.14 | -10.37% | 0.20 | 1 | 1 | 1.11 | 0.99 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 225.00 | 39.20 | 43.10 | 41.15 | % | 0.18 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.06 | 5/1/2026 3:59:38 PM EST | |||
| 227.50 | 36.80 | 40.60 | 38.70 | % | 0.17 | 0 | 0 | 1.02 | 0.96 | 0.00 | -0.13 | 5/1/2026 3:59:38 PM EST | |||
| 230.00 | 34.40 | 38.30 | 36.35 | 62.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.00 | 0.96 | 0.00 | -0.13 | 4/17/2026 | 5/1/2026 3:59:38 PM EST |
| 232.50 | 32.00 | 35.70 | 33.85 | % | 0.15 | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.14 | 5/1/2026 3:59:38 PM EST | |||
| 235.00 | 29.60 | 33.20 | 31.40 | 35.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.88 | 0.93 | 0.01 | -0.21 | 4/30/2026 | 5/1/2026 3:59:38 PM EST |
| 237.50 | 27.20 | 30.80 | 29.00 | % | 0.12 | 0 | 0 | 0.84 | 0.91 | 0.01 | -0.25 | 5/1/2026 3:59:38 PM EST | |||
| 240.00 | 25.00 | 28.80 | 26.90 | 29.90 | -3.18 | -9.62% | 0.11 | 4 | 1 | 0.84 | 0.90 | 0.01 | -0.27 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 242.50 | 22.80 | 26.20 | 24.50 | % | 0.10 | 0 | 0 | 0.78 | 0.88 | 0.01 | -0.31 | 5/1/2026 3:59:38 PM EST | |||
| 245.00 | 21.10 | 23.90 | 22.50 | 24.83 | +3.73 | +17.68% | 0.09 | 4 | 5 | 0.59 | 0.85 | 0.01 | -0.34 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 247.50 | 18.40 | 21.70 | 20.05 | % | 0.08 | 0 | 0 | 0.53 | 0.82 | 0.01 | -0.39 | 5/1/2026 3:59:38 PM EST | |||
| 250.00 | 16.40 | 19.60 | 18.00 | 21.07 | -9.13 | -30.24% | 0.07 | 4 | 72 | 0.54 | 0.79 | 0.01 | -0.41 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 252.50 | 14.60 | 17.70 | 16.15 | 18.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.56 | 0.76 | 0.02 | -0.44 | 4/30/2026 | 5/1/2026 3:59:38 PM EST |
| 255.00 | 14.00 | 15.50 | 14.75 | 18.85 | +0.85 | +4.73% | 0.06 | 6 | 32 | 0.59 | 0.72 | 0.02 | -0.47 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 257.50 | 12.30 | 13.80 | 13.05 | 12.50 | -5.50 | -30.56% | 0.05 | 1 | 7 | 0.59 | 0.67 | 0.02 | -0.50 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 260.00 | 9.90 | 11.90 | 10.90 | 12.45 | -6.55 | -34.48% | 0.04 | 4 | 105 | 0.54 | 0.63 | 0.02 | -0.52 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 262.50 | 9.20 | 10.70 | 9.95 | 13.00 | +1.50 | +13.05% | 0.04 | 15 | 7 | 0.57 | 0.58 | 0.02 | -0.54 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 265.00 | 7.80 | 9.40 | 8.60 | 8.40 | +0.10 | +1.21% | 0.03 | 4 | 22 | 0.57 | 0.52 | 0.02 | -0.54 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 267.50 | 6.40 | 7.60 | 7.00 | 7.80 | -1.20 | -13.34% | 0.03 | 14 | 3 | 0.55 | 0.47 | 0.02 | -0.54 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 270.00 | 5.30 | 6.30 | 5.80 | 5.80 | -0.21 | -3.50% | 0.02 | 41 | 26 | 0.53 | 0.42 | 0.02 | -0.53 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 272.50 | 4.50 | 5.60 | 5.05 | 4.90 | -1.31 | -21.10% | 0.02 | 17 | 53 | 0.54 | 0.37 | 0.02 | -0.51 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 275.00 | 3.70 | 4.40 | 4.05 | 3.99 | -0.50 | -11.14% | 0.01 | 41 | 33 | 0.53 | 0.32 | 0.02 | -0.49 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 277.50 | 2.60 | 3.80 | 3.20 | 3.91 | +0.29 | +8.02% | 0.01 | 70 | 6 | 0.52 | 0.28 | 0.02 | -0.45 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 280.00 | 2.60 | 3.30 | 2.95 | 2.80 | -0.20 | -6.67% | 0.01 | 61 | 79 | 0.53 | 0.24 | 0.02 | -0.42 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 282.50 | 1.90 | 2.80 | 2.35 | 2.45 | -0.95 | -27.95% | 0.01 | 18 | 5 | 0.52 | 0.20 | 0.02 | -0.37 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 285.00 | 1.35 | 2.15 | 1.75 | 1.60 | -0.50 | -23.81% | 0.01 | 17 | 28 | 0.51 | 0.16 | 0.01 | -0.33 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 287.50 | 0.85 | 1.70 | 1.28 | 1.83 | -2.17 | -54.25% | 0.00 | 2 | 7 | 0.51 | 0.13 | 0.01 | -0.29 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 290.00 | 1.00 | 1.50 | 1.25 | 1.35 | +0.15 | +12.50% | 0.00 | 13 | 33 | 0.54 | 0.11 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 292.50 | 0.50 | 1.30 | 0.90 | 1.45 | +0.26 | +21.85% | 0.00 | 4 | 13 | 0.53 | 0.09 | 0.01 | -0.22 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 295.00 | 0.45 | 1.00 | 0.73 | 1.35 | 0.00 | 0.00% | 0.00 | 2 | 1,005 | 0.53 | 0.07 | 0.01 | -0.18 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 297.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.05 | 0.01 | -0.15 | 4/30/2026 | 5/1/2026 3:59:38 PM EST |
| 300.00 | 0.15 | 0.70 | 0.43 | 0.50 | -0.20 | -28.58% | 0.00 | 19 | 214 | 0.52 | 0.05 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 302.50 | 0.00 | 1.55 | 0.78 | 0.66 | -0.81 | -55.11% | 0.00 | 3 | 12 | 0.76 | 0.03 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 305.00 | 0.00 | 1.00 | 0.50 | 0.51 | +0.11 | +27.50% | 0.00 | 1 | 90 | 0.71 | 0.03 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 307.50 | 0.00 | 2.35 | 1.18 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.02 | 0.00 | -0.06 | 4/24/2026 | 5/1/2026 3:59:38 PM EST |
| 310.00 | 0.00 | 1.05 | 0.53 | 0.42 | -0.28 | -40.00% | 0.00 | 50 | 245 | 0.78 | 0.01 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 312.50 | 0.00 | 2.25 | 1.13 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.99 | 0.01 | 0.00 | -0.04 | 4/24/2026 | 5/1/2026 3:59:38 PM EST |
| 315.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.02 | 0.01 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 3:59:38 PM EST |
| 317.50 | 0.00 | 2.20 | 1.10 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.01 | 0.00 | -0.02 | 4/23/2026 | 5/1/2026 3:59:38 PM EST |
| 320.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 15 | 14 | 0.70 | 0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 322.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:38 PM EST | |||
| 325.00 | 0.00 | 0.20 | 0.10 | 0.05 | -1.45 | -96.67% | 0.00 | 1 | 21 | 0.70 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 327.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:38 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:38 PM EST |
| 332.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:38 PM EST |
| 337.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 340.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:38 PM EST |
| 342.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 345.00 | 0.00 | 0.20 | 0.10 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:38 PM EST |
| 347.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 350.00 | 0.00 | 0.10 | 0.05 | 0.20 | -1.05 | -84.00% | 0.00 | 1 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 352.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 355.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 360.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.56 | -91.81% | 0.00 | 5 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 365.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 390.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 395.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 405.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 410.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 420.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:38 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.11 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:38 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:38 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.89 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:38 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.14 | -1.46 | -91.25% | 0.01 | 1 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 195.00 | 0.00 | 1.45 | 0.73 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:38 PM EST |
| 197.50 | 0.00 | 2.10 | 1.05 | 0.14 | % | 0.01 | 1 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:38 PM EST | |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.29 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:38 PM EST |
| 202.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 205.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:38 PM EST |
| 207.50 | 0.00 | 2.25 | 1.13 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:38 PM EST |
| 210.00 | 0.00 | 1.30 | 0.65 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.18 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 3:59:38 PM EST |
| 212.50 | 0.00 | 2.25 | 1.13 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 3:59:38 PM EST |
| 215.00 | 0.00 | 2.30 | 1.15 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.27 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 3:59:38 PM EST |
| 217.50 | 0.00 | 2.30 | 1.15 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.21 | -0.01 | 0.00 | -0.02 | 4/29/2026 | 5/1/2026 3:59:38 PM EST |
| 220.00 | 0.00 | 0.80 | 0.40 | 0.25 | -0.12 | -32.44% | 0.00 | 1 | 280 | 0.89 | -0.01 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 222.50 | 0.00 | 1.75 | 0.88 | 0.40 | -0.09 | -18.37% | 0.00 | 2 | 0 | 1.03 | -0.01 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 225.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.07 | -0.02 | 0.00 | -0.06 | 4/30/2026 | 5/1/2026 3:59:38 PM EST |
| 227.50 | 0.25 | 0.70 | 0.48 | 0.45 | -0.40 | -47.06% | 0.00 | 4 | 5 | 0.67 | -0.04 | 0.00 | -0.13 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 230.00 | 0.00 | 0.85 | 0.43 | 0.45 | -0.45 | -50.00% | 0.00 | 1 | 28 | 0.73 | -0.04 | 0.00 | -0.13 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 232.50 | 0.00 | 1.95 | 0.98 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | -0.05 | 0.00 | -0.14 | 4/29/2026 | 5/1/2026 3:59:38 PM EST |
| 235.00 | 0.30 | 1.40 | 0.85 | 0.50 | -0.35 | -41.18% | 0.00 | 15 | 23 | 0.62 | -0.07 | 0.01 | -0.21 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 237.50 | 0.20 | 1.60 | 0.90 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.56 | -0.09 | 0.01 | -0.25 | 4/30/2026 | 5/1/2026 3:59:38 PM EST |
| 240.00 | 0.85 | 1.70 | 1.28 | 1.00 | -1.00 | -50.00% | 0.01 | 14 | 346 | 0.57 | -0.10 | 0.01 | -0.27 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 242.50 | 0.95 | 1.60 | 1.28 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | -0.12 | 0.01 | -0.31 | 4/30/2026 | 5/1/2026 3:59:38 PM EST |
| 245.00 | 1.10 | 2.00 | 1.55 | 1.65 | -0.87 | -34.53% | 0.01 | 22 | 147 | 0.56 | -0.15 | 0.01 | -0.34 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 247.50 | 0.65 | 2.30 | 1.48 | 1.54 | -6.66 | -81.22% | 0.01 | 6 | 4 | 0.49 | -0.18 | 0.01 | -0.39 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 250.00 | 2.20 | 2.75 | 2.48 | 2.35 | -1.34 | -36.32% | 0.01 | 28 | 89 | 0.55 | -0.21 | 0.01 | -0.41 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 252.50 | 2.55 | 3.50 | 3.03 | 2.16 | -2.24 | -50.91% | 0.01 | 5 | 7 | 0.54 | -0.24 | 0.02 | -0.44 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 255.00 | 3.30 | 4.00 | 3.65 | 3.30 | -1.85 | -35.93% | 0.01 | 55 | 150 | 0.54 | -0.28 | 0.02 | -0.47 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 257.50 | 4.00 | 4.70 | 4.35 | 4.23 | -1.12 | -20.94% | 0.02 | 4 | 4 | 0.53 | -0.33 | 0.02 | -0.50 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 260.00 | 4.90 | 5.80 | 5.35 | 5.40 | -1.40 | -20.59% | 0.02 | 85 | 135 | 0.53 | -0.37 | 0.02 | -0.52 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 262.50 | 5.80 | 6.80 | 6.30 | 6.12 | -1.68 | -21.54% | 0.02 | 22 | 12 | 0.53 | -0.42 | 0.02 | -0.54 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 265.00 | 7.00 | 8.10 | 7.55 | 7.01 | -2.27 | -24.47% | 0.03 | 24 | 24 | 0.53 | -0.48 | 0.02 | -0.54 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 267.50 | 8.20 | 10.00 | 9.10 | 6.89 | -4.41 | -39.03% | 0.03 | 6 | 47 | 0.55 | -0.53 | 0.02 | -0.54 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 270.00 | 9.60 | 11.30 | 10.45 | 9.86 | -1.96 | -16.59% | 0.04 | 8 | 80 | 0.54 | -0.58 | 0.02 | -0.53 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 272.50 | 10.30 | 12.60 | 11.45 | 10.30 | -3.08 | -23.02% | 0.04 | 4 | 4 | 0.50 | -0.63 | 0.02 | -0.51 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 275.00 | 12.90 | 14.40 | 13.65 | 13.10 | -0.57 | -4.17% | 0.05 | 147 | 139 | 0.54 | -0.68 | 0.02 | -0.49 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 277.50 | 14.60 | 16.10 | 15.35 | 19.50 | +10.90 | +126.75% | 0.06 | 2 | 5 | 0.53 | -0.72 | 0.02 | -0.45 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 280.00 | 15.50 | 18.20 | 16.85 | 17.51 | +5.51 | +45.92% | 0.06 | 2 | 20 | 0.49 | -0.76 | 0.02 | -0.42 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 282.50 | 17.50 | 20.80 | 19.15 | 16.90 | +1.20 | +7.65% | 0.07 | 2 | 7 | 0.50 | -0.80 | 0.02 | -0.37 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 285.00 | 19.20 | 22.50 | 20.85 | 18.27 | -17.23 | -48.54% | 0.07 | 5 | 29 | 0.66 | -0.84 | 0.01 | -0.33 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 287.50 | 21.10 | 25.10 | 23.10 | 20.34 | % | 0.08 | 5 | 0 | 0.72 | -0.87 | 0.01 | -0.29 | 5/1/2026 | 5/1/2026 3:59:38 PM EST | |
| 290.00 | 23.50 | 27.30 | 25.40 | 17.70 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.73 | -0.89 | 0.01 | -0.25 | 4/30/2026 | 5/1/2026 3:59:38 PM EST |
| 292.50 | 25.60 | 29.60 | 27.60 | 27.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.76 | -0.91 | 0.01 | -0.22 | 4/21/2026 | 5/1/2026 3:59:38 PM EST |
| 295.00 | 28.10 | 31.90 | 30.00 | 29.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.78 | -0.93 | 0.01 | -0.18 | 4/21/2026 | 5/1/2026 3:59:38 PM EST |
| 297.50 | 30.40 | 34.20 | 32.30 | % | 0.11 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.15 | 5/1/2026 3:59:38 PM EST | |||
| 300.00 | 32.90 | 36.50 | 34.70 | 29.60 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.81 | -0.95 | 0.01 | -0.13 | 4/30/2026 | 5/1/2026 3:59:38 PM EST |
| 302.50 | 35.30 | 39.00 | 37.15 | % | 0.12 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.10 | 5/1/2026 3:59:38 PM EST | |||
| 305.00 | 37.80 | 41.50 | 39.65 | 24.30 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.88 | -0.97 | 0.00 | -0.08 | 4/17/2026 | 5/1/2026 3:59:38 PM EST |
| 307.50 | 40.10 | 43.90 | 42.00 | % | 0.14 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.06 | 5/1/2026 3:59:38 PM EST | |||
| 310.00 | 42.80 | 46.40 | 44.60 | 31.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | -0.99 | 0.00 | -0.05 | 4/30/2026 | 5/1/2026 3:59:38 PM EST |
| 312.50 | 45.20 | 48.90 | 47.05 | % | 0.15 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.04 | 5/1/2026 3:59:38 PM EST | |||
| 315.00 | 47.40 | 51.30 | 49.35 | % | 0.16 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 5/1/2026 3:59:38 PM EST | |||
| 317.50 | 50.30 | 53.80 | 52.05 | % | 0.16 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 5/1/2026 3:59:38 PM EST | |||
| 320.00 | 53.20 | 56.20 | 54.70 | 49.30 | -7.95 | -13.89% | 0.17 | 1 | 1 | 1.04 | -0.99 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:38 PM EST |
| 322.50 | 54.90 | 58.80 | 56.85 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 5/1/2026 3:59:38 PM EST | |||
| 325.00 | 57.40 | 61.30 | 59.35 | % | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 5/1/2026 3:59:38 PM EST | |||
| 327.50 | 60.00 | 63.80 | 61.90 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 5/1/2026 3:59:38 PM EST | |||
| 330.00 | 62.30 | 66.30 | 64.30 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 332.50 | 64.90 | 68.80 | 66.85 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 335.00 | 67.50 | 71.30 | 69.40 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 337.50 | 69.80 | 73.80 | 71.80 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 340.00 | 72.60 | 76.30 | 74.45 | 50.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:38 PM EST |
| 342.50 | 75.00 | 78.80 | 76.90 | 77.60 | % | 0.22 | 1 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:38 PM EST | |
| 345.00 | 77.80 | 81.30 | 79.55 | 55.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:38 PM EST |
| 347.50 | 79.90 | 83.80 | 81.85 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 350.00 | 82.30 | 86.30 | 84.30 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 352.50 | 84.80 | 88.80 | 86.80 | 90.73 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:38 PM EST |
| 355.00 | 87.60 | 91.30 | 89.45 | 93.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:38 PM EST |
| 360.00 | 92.40 | 96.30 | 94.35 | % | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 365.00 | 97.40 | 101.30 | 99.35 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 370.00 | 102.50 | 106.30 | 104.40 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 375.00 | 107.40 | 111.30 | 109.35 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 380.00 | 112.40 | 116.30 | 114.35 | % | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 385.00 | 117.50 | 121.30 | 119.40 | 110.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:38 PM EST |
| 390.00 | 122.40 | 126.30 | 124.35 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 395.00 | 127.50 | 131.30 | 129.40 | 110.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:38 PM EST |
| 400.00 | 132.40 | 136.30 | 134.35 | % | 0.34 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 405.00 | 137.50 | 141.30 | 139.40 | % | 0.34 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 410.00 | 142.50 | 146.30 | 144.40 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST | |||
| 420.00 | 152.50 | 156.30 | 154.40 | % | 0.37 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:38 PM EST |