Options Chain for UNION PAC CORP COM (UNP) - $278.60 as of 10/9/2026 7:51:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 131.70 | 135.40 | 133.55 | % | 0.92 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 150.00 | 126.70 | 130.40 | 128.55 | % | 0.86 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 155.00 | 121.80 | 125.40 | 123.60 | % | 0.80 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 160.00 | 116.70 | 120.40 | 118.55 | % | 0.74 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 165.00 | 111.40 | 115.40 | 113.40 | 146.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/9/2026 4:00:01 PM EST |
| 170.00 | 106.70 | 110.40 | 108.55 | % | 0.64 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 175.00 | 101.70 | 105.40 | 103.55 | 113.50 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:01 PM EST |
| 180.00 | 96.80 | 100.50 | 98.65 | % | 0.55 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 185.00 | 91.80 | 95.40 | 93.60 | % | 0.51 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 190.00 | 86.80 | 90.40 | 88.60 | % | 0.47 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 195.00 | 82.00 | 85.40 | 83.70 | % | 0.43 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 200.00 | 77.40 | 80.40 | 78.90 | 78.68 | +4.33 | +5.83% | 0.39 | 2 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 205.00 | 72.10 | 75.40 | 73.75 | % | 0.36 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 210.00 | 66.60 | 70.60 | 68.60 | % | 0.33 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 215.00 | 61.50 | 65.40 | 63.45 | % | 0.30 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 220.00 | 57.10 | 60.70 | 58.90 | % | 0.27 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 225.00 | 52.10 | 55.70 | 53.90 | % | 0.24 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 230.00 | 46.80 | 50.70 | 48.75 | % | 0.21 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 235.00 | 41.90 | 45.50 | 43.70 | % | 0.19 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 240.00 | 36.40 | 40.60 | 38.50 | % | 0.16 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 245.00 | 31.40 | 35.50 | 33.45 | 28.36 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:01 PM EST |
| 250.00 | 26.90 | 30.50 | 28.70 | % | 0.11 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 252.50 | 24.40 | 28.00 | 26.20 | 24.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 255.00 | 22.40 | 25.50 | 23.95 | % | 0.09 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 257.50 | 19.70 | 23.00 | 21.35 | 19.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.63 | 0.99 | 0.01 | -0.01 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 260.00 | 17.50 | 20.60 | 19.05 | 32.44 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.59 | 0.98 | 0.01 | -0.03 | 9/1/2026 | 10/9/2026 4:00:01 PM EST |
| 262.50 | 14.80 | 18.20 | 16.50 | 15.24 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | 0.94 | 0.01 | -0.08 | 10/2/2026 | 10/9/2026 4:00:01 PM EST |
| 265.00 | 12.80 | 15.80 | 14.30 | 13.93 | -0.29 | -2.04% | 0.05 | 3 | 16 | 0.50 | 0.90 | 0.02 | -0.12 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 267.50 | 10.10 | 13.50 | 11.80 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.46 | 0.85 | 0.02 | -0.15 | 9/28/2026 | 10/9/2026 4:00:01 PM EST |
| 270.00 | 7.90 | 11.20 | 9.55 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.33 | 0.80 | 0.03 | -0.19 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 272.50 | 6.30 | 9.50 | 7.90 | 7.28 | +1.28 | +21.34% | 0.03 | 1 | 120 | 0.29 | 0.72 | 0.03 | -0.23 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 275.00 | 4.60 | 6.20 | 5.40 | 5.25 | +0.25 | +5.00% | 0.02 | 12 | 269 | 0.24 | 0.63 | 0.04 | -0.25 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 277.50 | 3.20 | 4.60 | 3.90 | 4.06 | -0.16 | -3.80% | 0.01 | 41 | 2,558 | 0.24 | 0.53 | 0.04 | -0.25 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 280.00 | 2.05 | 3.30 | 2.68 | 2.65 | +0.35 | +15.22% | 0.01 | 37 | 345 | 0.23 | 0.42 | 0.04 | -0.24 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 282.50 | 0.50 | 2.10 | 1.30 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.19 | 0.31 | 0.04 | -0.22 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 285.00 | 0.70 | 1.20 | 0.95 | 1.04 | +0.34 | +48.58% | 0.00 | 39 | 1,530 | 0.21 | 0.22 | 0.03 | -0.18 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 287.50 | 0.05 | 2.50 | 1.28 | 0.77 | -0.01 | -1.29% | 0.00 | 13 | 3 | 0.26 | 0.15 | 0.03 | -0.14 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 290.00 | 0.25 | 1.65 | 0.95 | 0.45 | -0.11 | -19.65% | 0.00 | 123 | 1,447 | 0.24 | 0.10 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 292.50 | 0.05 | 1.75 | 0.90 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.29 | 0.06 | 0.01 | -0.08 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 1.20 | 0.60 | 0.15 | -0.18 | -54.55% | 0.00 | 52 | 7,110 | 0.24 | 0.05 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 297.50 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.02 | 0.00 | -0.03 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.25 | -83.34% | 0.00 | 4 | 999 | 0.40 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 302.50 | 0.00 | 2.20 | 1.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.62 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/9/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.55 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 0.60 | 0.30 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.63 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:01 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.06 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.12 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 2.15 | 1.08 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.17 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.23 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.34 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.39 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.44 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 4:00:01 PM EST |
| 375.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.53 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 4:00:01 PM EST |
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 4:00:01 PM EST |
| 395.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 405.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:01 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.55 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:01 PM EST |
| 252.50 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 2.25 | 1.13 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.66 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:01 PM EST |
| 257.50 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.40 | -0.01 | 0.01 | -0.01 | 9/30/2026 | 10/9/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 2.45 | 1.23 | 0.12 | -0.21 | -63.64% | 0.00 | 4 | 135 | 0.58 | -0.02 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 262.50 | 0.05 | 0.80 | 0.43 | 0.40 | -0.38 | -48.72% | 0.00 | 10 | 15 | 0.26 | -0.06 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 265.00 | 0.15 | 0.70 | 0.43 | 0.37 | -0.11 | -22.92% | 0.00 | 4 | 397 | 0.25 | -0.10 | 0.02 | -0.12 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 267.50 | 0.15 | 1.90 | 1.03 | 0.48 | -1.12 | -70.00% | 0.00 | 4 | 39 | 0.28 | -0.15 | 0.02 | -0.15 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 270.00 | 0.50 | 2.85 | 1.68 | 0.77 | -0.24 | -23.77% | 0.01 | 2 | 257 | 0.30 | -0.20 | 0.03 | -0.19 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 272.50 | 0.10 | 3.10 | 1.60 | 1.05 | -1.19 | -53.13% | 0.01 | 55 | 126 | 0.23 | -0.28 | 0.03 | -0.23 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 275.00 | 0.50 | 3.00 | 1.75 | 2.75 | -0.25 | -8.34% | 0.01 | 1 | 459 | 0.19 | -0.37 | 0.04 | -0.25 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 277.50 | 2.30 | 4.90 | 3.60 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.25 | -0.47 | 0.04 | -0.25 | 10/5/2026 | 10/9/2026 4:00:01 PM EST |
| 280.00 | 3.40 | 5.80 | 4.60 | 3.80 | -3.89 | -50.59% | 0.02 | 6 | 311 | 0.23 | -0.58 | 0.04 | -0.24 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 282.50 | 5.00 | 7.30 | 6.15 | % | 0.02 | 0 | 0 | 0.22 | -0.69 | 0.04 | -0.22 | 10/9/2026 4:00:01 PM EST | |||
| 285.00 | 5.60 | 9.50 | 7.55 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 141 | 0.34 | -0.78 | 0.03 | -0.18 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 287.50 | 8.50 | 11.60 | 10.05 | % | 0.03 | 0 | 0 | 0.37 | -0.85 | 0.03 | -0.14 | 10/9/2026 4:00:01 PM EST | |||
| 290.00 | 10.90 | 13.00 | 11.95 | 12.24 | -2.67 | -17.91% | 0.04 | 8 | 117 | 0.31 | -0.90 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 292.50 | 13.10 | 16.30 | 14.70 | % | 0.05 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.08 | 10/9/2026 4:00:01 PM EST | |||
| 295.00 | 15.60 | 18.70 | 17.15 | 21.70 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.47 | -0.95 | 0.01 | -0.07 | 9/25/2026 | 10/9/2026 4:00:01 PM EST |
| 297.50 | 18.00 | 21.20 | 19.60 | % | 0.07 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 300.00 | 20.50 | 23.60 | 22.05 | 26.10 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.54 | -0.99 | 0.00 | -0.02 | 9/28/2026 | 10/9/2026 4:00:01 PM EST |
| 302.50 | 23.00 | 26.10 | 24.55 | % | 0.08 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 305.00 | 24.70 | 28.70 | 26.70 | 32.91 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.62 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 310.00 | 30.50 | 33.60 | 32.05 | 29.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.68 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 315.00 | 35.40 | 38.70 | 37.05 | 34.93 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 320.00 | 40.00 | 43.80 | 41.90 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 325.00 | 44.70 | 48.70 | 46.70 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 330.00 | 50.20 | 53.80 | 52.00 | 31.43 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/9/2026 4:00:01 PM EST |
| 335.00 | 55.20 | 58.80 | 57.00 | 45.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 4:00:01 PM EST |
| 340.00 | 60.00 | 63.80 | 61.90 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 345.00 | 65.10 | 68.80 | 66.95 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 350.00 | 70.00 | 73.80 | 71.90 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 355.00 | 75.10 | 78.80 | 76.95 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 360.00 | 79.80 | 83.70 | 81.75 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 365.00 | 84.80 | 88.80 | 86.80 | % | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 370.00 | 89.70 | 93.80 | 91.75 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 375.00 | 94.70 | 98.80 | 96.75 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 380.00 | 100.00 | 103.80 | 101.90 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 385.00 | 104.70 | 108.80 | 106.75 | % | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 390.00 | 109.70 | 113.80 | 111.75 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 395.00 | 114.70 | 118.80 | 116.75 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 400.00 | 119.70 | 123.80 | 121.75 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 405.00 | 125.00 | 128.80 | 126.90 | % | 0.31 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 410.00 | 129.70 | 133.80 | 131.75 | % | 0.32 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST |