Options Chain for ULTA BEAUTY INC COM (ULTA) - $534.40 as of 3/23/2026 6:23:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 181.00 | 191.00 | 186.00 | % | 0.56 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 340.00 | 171.00 | 181.00 | 176.00 | % | 0.52 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 350.00 | 161.50 | 171.00 | 166.25 | % | 0.47 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 360.00 | 151.00 | 161.00 | 156.00 | % | 0.43 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 370.00 | 141.00 | 151.00 | 146.00 | % | 0.39 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 380.00 | 133.00 | 141.00 | 137.00 | % | 0.36 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 390.00 | 121.00 | 131.00 | 126.00 | % | 0.32 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 400.00 | 112.00 | 121.00 | 116.50 | % | 0.29 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 410.00 | 102.00 | 110.30 | 106.15 | 120.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:55 PM EST |
| 420.00 | 92.00 | 100.40 | 96.20 | % | 0.23 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 430.00 | 82.80 | 89.60 | 86.20 | 110.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:55 PM EST |
| 440.00 | 72.90 | 79.10 | 76.00 | 85.40 | -15.30 | -15.20% | 0.17 | 2 | 3 | 1.27 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 450.00 | 63.00 | 69.70 | 66.35 | 70.00 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.19 | 1.00 | 0.00 | -0.03 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 455.00 | 58.00 | 65.20 | 61.60 | % | 0.14 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.04 | 3/23/2026 3:59:55 PM EST | |||
| 460.00 | 53.10 | 60.00 | 56.55 | % | 0.12 | 0 | 7 | 1.06 | 0.99 | 0.00 | -0.09 | 3/23/2026 3:59:55 PM EST | |||
| 462.50 | 49.00 | 58.90 | 53.95 | % | 0.12 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.12 | 3/23/2026 3:59:55 PM EST | |||
| 465.00 | 48.10 | 55.60 | 51.85 | % | 0.11 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.16 | 3/23/2026 3:59:55 PM EST | |||
| 467.50 | 45.80 | 53.10 | 49.45 | 57.41 | % | 0.11 | 4 | 0 | 0.97 | 0.98 | 0.00 | -0.26 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 470.00 | 43.40 | 50.50 | 46.95 | 60.56 | -11.14 | -15.54% | 0.10 | 26 | 10 | 0.94 | 0.97 | 0.00 | -0.29 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 472.50 | 40.00 | 47.60 | 43.80 | 52.49 | % | 0.09 | 2 | 0 | 0.91 | 0.96 | 0.00 | -0.39 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 475.00 | 38.70 | 45.40 | 42.05 | 49.93 | -8.11 | -13.98% | 0.09 | 38 | 2 | 0.88 | 0.96 | 0.00 | -0.43 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 477.50 | 36.10 | 42.70 | 39.40 | 46.90 | % | 0.08 | 12 | 0 | 0.84 | 0.95 | 0.00 | -0.48 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 480.00 | 33.80 | 40.70 | 37.25 | 45.07 | -8.15 | -15.32% | 0.08 | 28 | 2 | 0.84 | 0.93 | 0.01 | -0.54 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 482.50 | 30.90 | 38.20 | 34.55 | 42.05 | % | 0.07 | 26 | 0 | 0.80 | 0.92 | 0.01 | -0.60 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 485.00 | 28.30 | 37.00 | 32.65 | 47.32 | % | 0.07 | 10 | 0 | 0.81 | 0.90 | 0.01 | -0.67 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 487.50 | 26.70 | 33.80 | 30.25 | 40.40 | % | 0.06 | 22 | 0 | 0.78 | 0.88 | 0.01 | -0.75 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 490.00 | 24.60 | 31.20 | 27.90 | 50.83 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.72 | 0.86 | 0.01 | -0.82 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 492.50 | 22.00 | 29.50 | 25.75 | 35.73 | % | 0.05 | 6 | 0 | 0.41 | 0.84 | 0.01 | -0.89 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 495.00 | 21.70 | 27.20 | 24.45 | 33.06 | % | 0.05 | 12 | 0 | 0.47 | 0.81 | 0.01 | -0.97 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 497.50 | 17.90 | 25.80 | 21.85 | 34.78 | % | 0.04 | 2 | 0 | 0.40 | 0.79 | 0.01 | -1.04 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 500.00 | 18.30 | 23.50 | 20.90 | 19.71 | -10.96 | -35.74% | 0.04 | 15 | 32 | 0.49 | 0.76 | 0.01 | -1.10 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 502.50 | 15.10 | 23.00 | 19.05 | 30.28 | % | 0.04 | 2 | 0 | 0.49 | 0.72 | 0.01 | -1.16 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 505.00 | 14.60 | 19.70 | 17.15 | 27.95 | % | 0.03 | 2 | 0 | 0.48 | 0.69 | 0.01 | -1.20 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 507.50 | 12.40 | 18.80 | 15.60 | % | 0.03 | 0 | 0 | 0.48 | 0.65 | 0.02 | -1.24 | 3/23/2026 3:59:55 PM EST | |||
| 510.00 | 10.80 | 14.10 | 12.45 | 24.97 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.41 | 0.61 | 0.02 | -1.26 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 512.50 | 9.60 | 15.30 | 12.45 | 18.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | 0.57 | 0.02 | -1.28 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 515.00 | 8.80 | 12.50 | 10.65 | 12.50 | -5.00 | -28.58% | 0.02 | 4 | 43 | 0.42 | 0.53 | 0.02 | -1.27 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 517.50 | 7.70 | 13.00 | 10.35 | 16.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | 0.49 | 0.02 | -1.26 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 520.00 | 7.50 | 11.60 | 9.55 | 8.45 | -7.35 | -46.52% | 0.02 | 4 | 9 | 0.42 | 0.45 | 0.02 | -1.23 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 522.50 | 5.60 | 7.80 | 6.70 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.41 | 0.02 | -1.18 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 525.00 | 4.90 | 10.00 | 7.45 | 6.15 | -6.25 | -50.41% | 0.01 | 7 | 21 | 0.51 | 0.37 | 0.02 | -1.13 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 527.50 | 3.80 | 8.70 | 6.25 | 13.88 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.43 | 0.33 | 0.02 | -1.07 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 530.00 | 3.30 | 5.50 | 4.40 | 3.96 | -7.54 | -65.57% | 0.01 | 15 | 39 | 0.44 | 0.29 | 0.01 | -1.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 532.50 | 3.00 | 8.40 | 5.70 | 4.75 | -4.05 | -46.03% | 0.01 | 10 | 70 | 0.55 | 0.26 | 0.01 | -0.94 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 535.00 | 1.70 | 5.20 | 3.45 | 3.10 | -4.50 | -59.22% | 0.01 | 36 | 24 | 0.46 | 0.22 | 0.01 | -0.87 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 537.50 | 1.80 | 5.50 | 3.65 | 3.80 | -2.20 | -36.67% | 0.01 | 10 | 6 | 0.51 | 0.20 | 0.01 | -0.80 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 540.00 | 1.55 | 3.80 | 2.68 | 2.38 | -3.92 | -62.23% | 0.00 | 12 | 40 | 0.47 | 0.17 | 0.01 | -0.73 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 542.50 | 1.05 | 2.80 | 1.93 | 2.35 | -3.35 | -58.78% | 0.00 | 39 | 6 | 0.43 | 0.15 | 0.01 | -0.69 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 545.00 | 0.90 | 2.00 | 1.45 | 1.75 | -2.75 | -61.12% | 0.00 | 17 | 32 | 0.43 | 0.13 | 0.01 | -0.63 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 547.50 | 0.75 | 4.30 | 2.53 | 1.57 | -2.93 | -65.12% | 0.00 | 1 | 4 | 0.56 | 0.11 | 0.01 | -0.56 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 550.00 | 0.90 | 4.00 | 2.45 | 1.55 | -2.08 | -57.30% | 0.00 | 89 | 55 | 0.56 | 0.09 | 0.01 | -0.47 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 552.50 | 0.20 | 2.75 | 1.48 | 1.33 | -1.59 | -54.46% | 0.00 | 13 | 8 | 0.48 | 0.09 | 0.01 | -0.47 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 555.00 | 0.75 | 1.50 | 1.13 | 1.00 | -1.73 | -63.37% | 0.00 | 60 | 37 | 0.50 | 0.07 | 0.01 | -0.42 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 557.50 | 0.40 | 2.30 | 1.35 | 1.13 | -1.72 | -60.36% | 0.00 | 2 | 85 | 0.53 | 0.06 | 0.00 | -0.36 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 560.00 | 0.15 | 1.50 | 0.83 | 1.04 | -1.16 | -52.73% | 0.00 | 151 | 268 | 0.47 | 0.06 | 0.00 | -0.36 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 562.50 | 0.05 | 1.45 | 0.75 | 0.87 | -0.87 | -50.00% | 0.00 | 10 | 72 | 0.48 | 0.05 | 0.00 | -0.34 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 565.00 | 0.35 | 1.95 | 1.15 | 0.65 | -1.41 | -68.45% | 0.00 | 27 | 35 | 0.65 | 0.03 | 0.00 | -0.21 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 567.50 | 0.30 | 2.85 | 1.58 | 0.80 | -0.40 | -33.34% | 0.00 | 10 | 14 | 0.76 | 0.03 | 0.00 | -0.20 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 570.00 | 0.25 | 2.20 | 1.23 | 0.50 | -0.75 | -60.00% | 0.00 | 48 | 193 | 0.73 | 0.03 | 0.00 | -0.20 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 572.50 | 0.00 | 2.35 | 1.18 | 0.50 | -0.55 | -52.39% | 0.00 | 4 | 6 | 0.71 | 0.02 | 0.00 | -0.13 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 575.00 | 0.20 | 2.50 | 1.35 | 0.67 | -0.73 | -52.15% | 0.00 | 9 | 79 | 0.63 | 0.02 | 0.00 | -0.12 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 577.50 | 0.00 | 1.35 | 0.68 | 0.30 | -0.83 | -73.46% | 0.00 | 2 | 51 | 0.68 | 0.01 | 0.00 | -0.10 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 580.00 | 0.20 | 1.00 | 0.60 | 0.60 | -0.60 | -50.00% | 0.00 | 23 | 295 | 0.60 | 0.01 | 0.00 | -0.11 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 582.50 | 0.05 | 3.30 | 1.68 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.01 | 0.00 | -0.07 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 585.00 | 0.00 | 3.20 | 1.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | -0.03 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 587.50 | 0.00 | 1.90 | 0.95 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.87 | 0.00 | 0.00 | -0.02 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 590.00 | 0.00 | 1.00 | 0.50 | 0.50 | -0.05 | -9.10% | 0.00 | 3 | 113 | 0.70 | 0.00 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 592.50 | 0.00 | 3.30 | 1.65 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.91 | 0.00 | 0.00 | -0.02 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 595.00 | 0.00 | 2.20 | 1.10 | 0.35 | -0.10 | -22.23% | 0.00 | 16 | 36 | 0.99 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 597.50 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.02 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/23/2026 3:59:55 PM EST |
| 600.00 | 0.05 | 1.00 | 0.53 | 0.16 | -2.15 | -93.08% | 0.00 | 20 | 41 | 0.72 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 602.50 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 605.00 | 0.00 | 4.40 | 2.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 607.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 610.00 | 0.00 | 2.15 | 1.08 | 7.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:55 PM EST |
| 612.50 | 0.00 | 4.40 | 2.20 | 0.05 | % | 0.00 | 2 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 615.00 | 0.00 | 1.95 | 0.98 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 617.50 | 0.00 | 2.50 | 1.25 | 0.13 | % | 0.00 | 2 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 620.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.17 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 622.50 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 625.00 | 0.00 | 1.95 | 0.98 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.17 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:55 PM EST |
| 627.50 | 0.00 | 1.95 | 0.98 | 38.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:55 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 632.50 | 0.00 | 3.90 | 1.95 | 31.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:55 PM EST |
| 635.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 637.50 | 0.00 | 3.40 | 1.70 | 0.35 | -28.55 | -98.79% | 0.00 | 52 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 640.00 | 0.20 | 0.65 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 6,940 | 5,049 | 1.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 642.50 | 0.00 | 3.50 | 1.75 | 26.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:55 PM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | 24.79 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:55 PM EST |
| 647.50 | 0.00 | 3.80 | 1.90 | 27.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:55 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.69 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 652.50 | 0.00 | 1.80 | 0.90 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:55 PM EST |
| 655.00 | 0.00 | 4.60 | 2.30 | 25.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:55 PM EST |
| 657.50 | 0.00 | 1.80 | 0.90 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:55 PM EST |
| 660.00 | 0.00 | 2.00 | 1.00 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.43 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:55 PM EST |
| 662.50 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 665.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 667.50 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 670.00 | 0.00 | 1.80 | 0.90 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:55 PM EST |
| 675.00 | 0.00 | 3.40 | 1.70 | 14.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:55 PM EST |
| 680.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:55 PM EST |
| 685.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 690.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 47 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 695.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 700.00 | 0.00 | 1.95 | 0.98 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:55 PM EST |
| 705.00 | 0.00 | 1.80 | 0.90 | 7.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:55 PM EST |
| 710.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:55 PM EST |
| 715.00 | 0.00 | 1.70 | 0.85 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:55 PM EST |
| 720.00 | 0.00 | 1.95 | 0.98 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.84 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:55 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 730.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.53 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 735.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 740.00 | 0.00 | 2.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.58 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 745.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 750.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.96 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 755.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 760.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 765.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.09 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 770.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 775.00 | 0.00 | 4.30 | 2.15 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.51 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:55 PM EST |
| 780.00 | 0.00 | 1.90 | 0.95 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.72 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:55 PM EST |
| 785.00 | 0.00 | 1.90 | 0.95 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:55 PM EST |
| 790.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 795.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:55 PM EST |
| 800.00 | 0.00 | 3.70 | 1.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.58 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:55 PM EST |
| 805.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 810.00 | 0.00 | 3.60 | 1.80 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:55 PM EST |
| 815.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 820.00 | 0.00 | 3.90 | 1.95 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:55 PM EST |
| 830.00 | 0.00 | 4.10 | 2.05 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 3:59:55 PM EST |
| 840.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 850.00 | 0.00 | 2.20 | 1.10 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 3:59:55 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.98 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 3:59:55 PM EST |
| 870.00 | 0.00 | 4.30 | 2.15 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/23/2026 3:59:55 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/23/2026 3:59:55 PM EST |
| 890.00 | 0.00 | 4.30 | 2.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/23/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 4.80 | 2.40 | 0.10 | % | 0.01 | 1 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/23/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 400.00 | 0.00 | 1.95 | 0.98 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 430.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.60 | -92.31% | 0.00 | 1 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.44 | -88.00% | 0.00 | 2 | 7 | 0.64 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.31 | -77.50% | 0.00 | 11 | 66 | 0.56 | 0.00 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 455.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | -0.04 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 1.90 | 0.95 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.83 | -0.01 | 0.00 | -0.09 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 462.50 | 0.00 | 1.75 | 0.88 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.79 | -0.01 | 0.00 | -0.12 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 465.00 | 0.00 | 1.70 | 0.85 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.75 | -0.02 | 0.00 | -0.16 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 467.50 | 0.30 | 0.70 | 0.50 | 0.40 | -0.17 | -29.83% | 0.00 | 12 | 34 | 0.56 | -0.02 | 0.00 | -0.26 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 1.90 | 0.95 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.71 | -0.03 | 0.00 | -0.29 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 472.50 | 0.05 | 0.95 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | -0.04 | 0.00 | -0.39 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 475.00 | 0.35 | 1.05 | 0.70 | 0.55 | -0.50 | -47.62% | 0.00 | 2 | 44 | 0.51 | -0.04 | 0.00 | -0.43 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 477.50 | 0.45 | 1.40 | 0.93 | 0.40 | -0.57 | -58.77% | 0.00 | 14 | 16 | 0.52 | -0.05 | 0.00 | -0.48 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 480.00 | 0.50 | 1.15 | 0.83 | 0.67 | -0.20 | -22.99% | 0.00 | 22 | 62 | 0.48 | -0.07 | 0.01 | -0.54 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 482.50 | 0.60 | 1.55 | 1.08 | 0.87 | +0.07 | +8.75% | 0.00 | 9 | 12 | 0.48 | -0.08 | 0.01 | -0.60 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 485.00 | 0.65 | 3.10 | 1.88 | 1.20 | +0.20 | +20.00% | 0.00 | 29 | 13 | 0.54 | -0.10 | 0.01 | -0.67 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 487.50 | 0.95 | 2.25 | 1.60 | 1.65 | +0.85 | +106.25% | 0.00 | 4 | 7 | 0.48 | -0.12 | 0.01 | -0.75 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 490.00 | 1.60 | 2.50 | 2.05 | 1.51 | -1.67 | -52.52% | 0.00 | 35 | 113 | 0.49 | -0.14 | 0.01 | -0.82 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 492.50 | 1.70 | 2.85 | 2.28 | 2.05 | +0.68 | +49.64% | 0.00 | 52 | 15 | 0.47 | -0.16 | 0.01 | -0.89 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 495.00 | 1.90 | 3.70 | 2.80 | 2.70 | +0.83 | +44.39% | 0.01 | 55 | 103 | 0.47 | -0.19 | 0.01 | -0.97 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 497.50 | 2.65 | 4.30 | 3.48 | 3.45 | +1.70 | +97.15% | 0.01 | 3 | 65 | 0.49 | -0.21 | 0.01 | -1.04 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 500.00 | 3.30 | 8.80 | 6.05 | 3.02 | +0.47 | +18.44% | 0.01 | 25 | 194 | 0.60 | -0.24 | 0.01 | -1.10 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 502.50 | 3.60 | 6.80 | 5.20 | 4.10 | +2.00 | +95.24% | 0.01 | 12 | 9 | 0.50 | -0.28 | 0.01 | -1.16 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 505.00 | 3.60 | 8.40 | 6.00 | 4.55 | +1.50 | +49.18% | 0.01 | 4 | 8 | 0.50 | -0.31 | 0.01 | -1.20 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 507.50 | 5.00 | 7.50 | 6.25 | 4.18 | +1.80 | +75.63% | 0.01 | 4 | 10 | 0.47 | -0.35 | 0.02 | -1.24 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 510.00 | 5.80 | 10.00 | 7.90 | 6.65 | +3.15 | +90.00% | 0.02 | 6 | 76 | 0.50 | -0.39 | 0.02 | -1.26 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 512.50 | 7.00 | 10.40 | 8.70 | 7.50 | +0.08 | +1.08% | 0.02 | 28 | 6 | 0.49 | -0.43 | 0.02 | -1.28 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 515.00 | 7.30 | 11.40 | 9.35 | 8.55 | +3.88 | +83.09% | 0.02 | 18 | 34 | 0.47 | -0.47 | 0.02 | -1.27 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 517.50 | 9.00 | 11.60 | 10.30 | 10.00 | +3.01 | +43.07% | 0.02 | 9 | 12 | 0.45 | -0.51 | 0.02 | -1.26 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 520.00 | 9.00 | 14.90 | 11.95 | 10.00 | +2.18 | +27.88% | 0.02 | 28 | 60 | 0.46 | -0.55 | 0.02 | -1.23 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 522.50 | 11.90 | 16.90 | 14.40 | 12.83 | +3.83 | +42.56% | 0.03 | 7 | 20 | 0.51 | -0.59 | 0.02 | -1.18 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 525.00 | 13.50 | 18.10 | 15.80 | 11.00 | +1.24 | +12.71% | 0.03 | 17 | 49 | 0.50 | -0.63 | 0.02 | -1.13 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 527.50 | 14.30 | 18.30 | 16.30 | 13.10 | +4.67 | +55.40% | 0.03 | 4 | 8 | 0.45 | -0.67 | 0.02 | -1.07 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 530.00 | 17.10 | 21.60 | 19.35 | 14.51 | +2.69 | +22.76% | 0.04 | 13 | 85 | 0.51 | -0.71 | 0.01 | -1.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 532.50 | 17.90 | 22.90 | 20.40 | 12.00 | -0.60 | -4.77% | 0.04 | 2 | 6 | 0.46 | -0.74 | 0.01 | -0.94 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 535.00 | 18.70 | 24.90 | 21.80 | 17.00 | +4.40 | +34.93% | 0.04 | 5 | 30 | 0.59 | -0.78 | 0.01 | -0.87 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 537.50 | 23.10 | 26.10 | 24.60 | 24.60 | +11.60 | +89.24% | 0.05 | 4 | 7 | 0.55 | -0.80 | 0.01 | -0.80 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 540.00 | 22.10 | 29.70 | 25.90 | 16.00 | 0.00 | 0.00% | 0.05 | 0 | 102 | 0.63 | -0.83 | 0.01 | -0.73 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 542.50 | 24.90 | 31.90 | 28.40 | 19.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | -0.85 | 0.01 | -0.69 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 545.00 | 27.00 | 34.10 | 30.55 | 21.68 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.56 | -0.87 | 0.01 | -0.63 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 547.50 | 29.50 | 36.20 | 32.85 | 22.52 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.63 | -0.89 | 0.01 | -0.56 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 550.00 | 31.90 | 39.10 | 35.50 | 33.90 | +7.95 | +30.64% | 0.06 | 1 | 49 | 0.70 | -0.91 | 0.01 | -0.47 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 552.50 | 33.30 | 41.10 | 37.20 | 24.07 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.66 | -0.91 | 0.01 | -0.47 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 555.00 | 36.70 | 43.40 | 40.05 | 34.71 | +7.21 | +26.22% | 0.07 | 31 | 89 | 0.79 | -0.93 | 0.01 | -0.42 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 557.50 | 38.10 | 46.10 | 42.10 | 28.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | -0.94 | 0.00 | -0.36 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 560.00 | 41.40 | 49.20 | 45.30 | 38.88 | +6.58 | +20.38% | 0.08 | 80 | 79 | 0.78 | -0.94 | 0.00 | -0.36 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 562.50 | 43.10 | 51.00 | 47.05 | % | 0.08 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.34 | 3/23/2026 3:59:55 PM EST | |||
| 565.00 | 45.50 | 53.10 | 49.30 | 37.43 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.83 | -0.97 | 0.00 | -0.21 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 567.50 | 48.00 | 55.40 | 51.70 | % | 0.09 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.20 | 3/23/2026 3:59:55 PM EST | |||
| 570.00 | 50.50 | 58.20 | 54.35 | 39.55 | -3.99 | -9.17% | 0.10 | 1 | 11 | 0.87 | -0.97 | 0.00 | -0.20 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 572.50 | 53.00 | 60.90 | 56.95 | 42.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.89 | -0.98 | 0.00 | -0.13 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 575.00 | 55.40 | 63.10 | 59.25 | 51.50 | +3.07 | +6.34% | 0.10 | 5 | 35 | 0.90 | -0.98 | 0.00 | -0.12 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 577.50 | 58.10 | 66.00 | 62.05 | % | 0.11 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.10 | 3/23/2026 3:59:55 PM EST | |||
| 580.00 | 60.80 | 68.00 | 64.40 | 53.49 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.94 | -0.99 | 0.00 | -0.11 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 582.50 | 62.90 | 70.90 | 66.90 | % | 0.11 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.07 | 3/23/2026 3:59:55 PM EST | |||
| 585.00 | 65.40 | 72.70 | 69.05 | 61.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.99 | -1.00 | 0.00 | -0.03 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 587.50 | 67.90 | 75.20 | 71.55 | % | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.02 | 3/23/2026 3:59:55 PM EST | |||
| 590.00 | 71.20 | 77.70 | 74.45 | 58.52 | +5.69 | +10.77% | 0.13 | 1 | 2 | 1.04 | -1.00 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 592.50 | 72.80 | 80.50 | 76.65 | % | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.02 | 3/23/2026 3:59:55 PM EST | |||
| 595.00 | 75.00 | 83.70 | 79.35 | 33.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.12 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/23/2026 3:59:55 PM EST |
| 597.50 | 77.90 | 85.10 | 81.50 | % | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 3/23/2026 3:59:55 PM EST | |||
| 600.00 | 81.10 | 87.60 | 84.35 | 60.69 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.20 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/23/2026 3:59:55 PM EST |
| 602.50 | 82.90 | 90.40 | 86.65 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 605.00 | 84.00 | 92.90 | 88.45 | % | 0.15 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 607.50 | 87.00 | 95.40 | 91.20 | % | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 610.00 | 90.60 | 98.10 | 94.35 | 65.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:55 PM EST |
| 612.50 | 92.90 | 100.40 | 96.65 | % | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 615.00 | 95.40 | 102.00 | 98.70 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 617.50 | 97.00 | 105.40 | 101.20 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 620.00 | 99.00 | 107.90 | 103.45 | 91.78 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 622.50 | 102.00 | 110.40 | 106.20 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 625.00 | 104.00 | 113.00 | 108.50 | 75.01 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:55 PM EST |
| 627.50 | 107.00 | 115.40 | 111.20 | 57.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:55 PM EST |
| 630.00 | 110.30 | 117.80 | 114.05 | 80.92 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:55 PM EST |
| 632.50 | 112.00 | 120.30 | 116.15 | % | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 635.00 | 115.30 | 122.50 | 118.90 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 637.50 | 117.80 | 125.00 | 121.40 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 640.00 | 120.00 | 127.80 | 123.90 | 122.99 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 642.50 | 123.50 | 129.90 | 126.70 | 125.51 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 645.00 | 124.00 | 132.80 | 128.40 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 647.50 | 127.00 | 135.30 | 131.15 | % | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 650.00 | 131.00 | 137.40 | 134.20 | 122.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:55 PM EST |
| 652.50 | 132.00 | 140.00 | 136.00 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 655.00 | 134.00 | 142.80 | 138.40 | 136.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 657.50 | 137.00 | 145.30 | 141.15 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 660.00 | 139.00 | 147.80 | 143.40 | 22.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:55 PM EST |
| 662.50 | 142.00 | 151.00 | 146.50 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 665.00 | 144.00 | 152.80 | 148.40 | % | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 667.50 | 147.70 | 155.30 | 151.50 | 154.62 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 670.00 | 150.90 | 157.40 | 154.15 | 138.14 | -7.76 | -5.32% | 0.23 | 1 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 675.00 | 155.20 | 162.80 | 159.00 | 150.93 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 680.00 | 160.90 | 167.40 | 164.15 | 164.16 | +14.86 | +9.96% | 0.24 | 3 | 4 | 1.74 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 685.00 | 165.20 | 172.50 | 168.85 | 169.19 | % | 0.25 | 3 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 690.00 | 170.80 | 177.40 | 174.10 | 169.26 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 695.00 | 175.80 | 182.40 | 179.10 | 174.29 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 700.00 | 180.80 | 187.40 | 184.10 | 187.40 | +18.10 | +10.70% | 0.26 | 3 | 2 | 1.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 705.00 | 185.80 | 191.20 | 188.50 | 179.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 710.00 | 190.80 | 197.40 | 194.10 | 184.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 715.00 | 195.80 | 202.50 | 199.15 | 202.44 | +12.51 | +6.59% | 0.28 | 3 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 720.00 | 200.10 | 208.50 | 204.30 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 725.00 | 204.00 | 212.80 | 208.40 | % | 0.29 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 730.00 | 209.00 | 217.80 | 213.40 | 88.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:55 PM EST |
| 735.00 | 214.00 | 222.80 | 218.40 | % | 0.30 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 740.00 | 219.10 | 229.00 | 224.05 | % | 0.30 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 745.00 | 224.00 | 232.80 | 228.40 | % | 0.31 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 750.00 | 229.00 | 237.80 | 233.40 | 105.84 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:55 PM EST |
| 755.00 | 234.00 | 242.80 | 238.40 | % | 0.32 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 760.00 | 239.00 | 247.80 | 243.40 | 114.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:55 PM EST |
| 765.00 | 244.00 | 252.80 | 248.40 | % | 0.32 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 770.00 | 249.00 | 257.80 | 253.40 | % | 0.33 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 775.00 | 254.00 | 263.00 | 258.50 | % | 0.33 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 780.00 | 259.00 | 267.80 | 263.40 | % | 0.34 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 785.00 | 264.00 | 272.80 | 268.40 | % | 0.34 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 790.00 | 269.10 | 279.00 | 274.05 | % | 0.35 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 795.00 | 274.00 | 282.80 | 278.40 | % | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 800.00 | 279.00 | 287.80 | 283.40 | % | 0.35 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 805.00 | 284.10 | 294.00 | 289.05 | % | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 810.00 | 289.00 | 297.80 | 293.40 | % | 0.36 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 815.00 | 294.00 | 303.00 | 298.50 | % | 0.37 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 820.00 | 299.00 | 307.20 | 303.10 | % | 0.37 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 830.00 | 309.00 | 317.80 | 313.40 | % | 0.38 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 840.00 | 319.00 | 327.70 | 323.35 | % | 0.38 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 850.00 | 329.10 | 339.00 | 334.05 | % | 0.39 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 860.00 | 339.00 | 347.20 | 343.10 | % | 0.40 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 870.00 | 349.00 | 357.80 | 353.40 | % | 0.41 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 880.00 | 359.00 | 367.80 | 363.40 | % | 0.41 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 890.00 | 369.00 | 377.20 | 373.10 | % | 0.42 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST |