Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $259.00 as of 4/7/2026 8:39:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 133.25 | 135.80 | 134.53 | 137.22 | 0.00 | 0.00% | 1.08 | 0 | 8 | 4.33 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:51 PM EST |
| 130.00 | 128.00 | 130.80 | 129.40 | % | 1.00 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 135.00 | 123.05 | 125.80 | 124.43 | % | 0.92 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 140.00 | 117.70 | 120.80 | 119.25 | % | 0.85 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 145.00 | 112.65 | 115.80 | 114.23 | % | 0.79 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 150.00 | 108.35 | 110.80 | 109.58 | % | 0.73 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 155.00 | 102.65 | 105.80 | 104.23 | 108.82 | 0.00 | 0.00% | 0.67 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:51 PM EST |
| 160.00 | 98.30 | 100.85 | 99.58 | % | 0.62 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 165.00 | 92.65 | 95.85 | 94.25 | 94.05 | 0.00 | 0.00% | 0.57 | 0 | 4 | 2.87 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:51 PM EST |
| 170.00 | 87.80 | 90.95 | 89.38 | 64.35 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:51 PM EST |
| 175.00 | 83.35 | 85.80 | 84.58 | 87.08 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:51 PM EST |
| 180.00 | 78.35 | 80.80 | 79.58 | 82.91 | 0.00 | 0.00% | 0.44 | 0 | 174 | 2.43 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:51 PM EST |
| 185.00 | 72.70 | 75.85 | 74.28 | % | 0.40 | 0 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 190.00 | 68.40 | 70.85 | 69.63 | 67.86 | 0.00 | 0.00% | 0.37 | 0 | 10 | 2.13 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:51 PM EST |
| 192.50 | 65.90 | 68.35 | 67.13 | % | 0.35 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 195.00 | 62.95 | 65.85 | 64.40 | % | 0.33 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 197.50 | 60.90 | 63.50 | 62.20 | % | 0.31 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 200.00 | 57.95 | 60.85 | 59.40 | 61.95 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.86 | 1.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 202.50 | 55.90 | 58.40 | 57.15 | 59.48 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.79 | 1.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 205.00 | 52.75 | 55.90 | 54.33 | 56.39 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.72 | 0.99 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 207.50 | 50.00 | 53.45 | 51.73 | 53.92 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.67 | 0.99 | 0.00 | -0.06 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 210.00 | 47.70 | 50.95 | 49.33 | 54.81 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.60 | 0.99 | 0.00 | -0.09 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 212.50 | 46.00 | 48.60 | 47.30 | 50.39 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.54 | 0.99 | 0.00 | -0.10 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 215.00 | 43.55 | 46.10 | 44.83 | 47.90 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.47 | 0.98 | 0.00 | -0.14 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 217.50 | 41.10 | 43.60 | 42.35 | % | 0.19 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.14 | 4/6/2026 3:59:51 PM EST | |||
| 220.00 | 37.85 | 41.15 | 39.50 | 40.41 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.37 | 0.97 | 0.00 | -0.21 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 222.50 | 35.80 | 38.75 | 37.28 | 37.92 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.32 | 0.96 | 0.00 | -0.25 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 225.00 | 33.45 | 36.35 | 34.90 | 35.92 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.27 | 0.95 | 0.00 | -0.29 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 227.50 | 31.20 | 33.00 | 32.10 | 34.05 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.00 | 0.94 | 0.01 | -0.34 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 230.00 | 28.60 | 31.75 | 30.18 | 30.20 | 0.00 | 0.00% | 0.13 | 0 | 35 | 1.18 | 0.92 | 0.01 | -0.38 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 232.50 | 26.30 | 28.20 | 27.25 | 28.82 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.91 | 0.91 | 0.01 | -0.44 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 235.00 | 24.05 | 27.10 | 25.58 | 28.39 | 0.00 | 0.00% | 0.11 | 0 | 89 | 1.07 | 0.89 | 0.01 | -0.49 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 237.50 | 22.15 | 23.75 | 22.95 | 17.60 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.77 | 0.87 | 0.01 | -0.56 | 3/31/2026 | 4/6/2026 3:59:51 PM EST |
| 240.00 | 20.15 | 22.45 | 21.30 | 22.59 | 0.00 | 0.00% | 0.09 | 0 | 73 | 0.84 | 0.84 | 0.01 | -0.62 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 242.50 | 18.05 | 19.35 | 18.70 | 19.58 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.76 | 0.81 | 0.01 | -0.68 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 245.00 | 15.95 | 18.40 | 17.18 | 19.05 | 0.00 | 0.00% | 0.07 | 0 | 166 | 0.80 | 0.77 | 0.01 | -0.75 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 247.50 | 13.80 | 15.65 | 14.73 | 20.25 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.73 | 0.73 | 0.02 | -0.81 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 250.00 | 12.10 | 14.90 | 13.50 | 13.50 | 0.00 | 0.00% | 0.05 | 0 | 519 | 0.78 | 0.69 | 0.02 | -0.86 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 252.50 | 10.20 | 12.25 | 11.23 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.71 | 0.64 | 0.02 | -0.90 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 255.00 | 9.25 | 9.95 | 9.60 | 10.77 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.69 | 0.59 | 0.02 | -0.94 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 257.50 | 7.75 | 8.45 | 8.10 | 8.39 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.69 | 0.54 | 0.02 | -0.95 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 260.00 | 6.60 | 7.20 | 6.90 | 6.98 | 0.00 | 0.00% | 0.03 | 0 | 342 | 0.70 | 0.49 | 0.02 | -0.95 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 262.50 | 5.50 | 6.65 | 6.08 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.71 | 0.44 | 0.02 | -0.93 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 265.00 | 4.40 | 5.10 | 4.75 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 484 | 0.68 | 0.39 | 0.02 | -0.90 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 267.50 | 3.70 | 4.10 | 3.90 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.67 | 0.33 | 0.02 | -0.85 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 270.00 | 3.10 | 3.35 | 3.23 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 1,027 | 0.68 | 0.29 | 0.02 | -0.79 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 272.50 | 2.18 | 2.72 | 2.45 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.66 | 0.24 | 0.02 | -0.72 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 275.00 | 1.86 | 2.14 | 2.00 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1,033 | 0.67 | 0.20 | 0.02 | -0.64 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 277.50 | 1.30 | 1.64 | 1.47 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.65 | 0.16 | 0.01 | -0.56 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 280.00 | 1.07 | 1.30 | 1.19 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 858 | 0.66 | 0.13 | 0.01 | -0.49 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 282.50 | 0.76 | 1.02 | 0.89 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.66 | 0.11 | 0.01 | -0.42 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 285.00 | 0.56 | 0.82 | 0.69 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.66 | 0.09 | 0.01 | -0.36 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 287.50 | 0.39 | 0.69 | 0.54 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.66 | 0.07 | 0.01 | -0.30 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 290.00 | 0.33 | 0.48 | 0.41 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 764 | 0.66 | 0.05 | 0.01 | -0.25 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 292.50 | 0.03 | 0.60 | 0.32 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.76 | 0.04 | 0.01 | -0.20 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 295.00 | 0.06 | 0.61 | 0.34 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.68 | 0.03 | 0.00 | -0.17 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 297.50 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.77 | 0.02 | 0.00 | -0.13 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 300.00 | 0.02 | 0.22 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.62 | 0.02 | 0.00 | -0.12 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 302.50 | 0.00 | 0.56 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.01 | 0.00 | -0.08 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 305.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.80 | 0.01 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 307.50 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.89 | 0.01 | 0.00 | -0.04 | 4/1/2026 | 4/6/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.89 | 0.01 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 312.50 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 4/6/2026 3:59:51 PM EST | |||
| 315.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.77 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 317.50 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/6/2026 3:59:51 PM EST | |||
| 320.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.79 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 325.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.84 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:51 PM EST |
| 335.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 16 | 1.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 345.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 350.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 360.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 20 | 1.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 370.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 380.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.51 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.66 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 426 | 1.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.46 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.51 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:51 PM EST |
| 185.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 588 | 1.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 192.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:51 PM EST |
| 197.50 | 0.00 | 0.95 | 0.48 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.13 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 202.50 | 0.00 | 0.08 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.00 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 3:59:51 PM EST |
| 205.00 | 0.03 | 0.09 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.91 | -0.01 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 207.50 | 0.00 | 0.29 | 0.15 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.06 | 4/1/2026 | 4/6/2026 3:59:51 PM EST |
| 210.00 | 0.05 | 0.16 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.89 | -0.01 | 0.00 | -0.09 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 212.50 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.93 | -0.01 | 0.00 | -0.10 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 215.00 | 0.15 | 0.21 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.89 | -0.02 | 0.00 | -0.14 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 217.50 | 0.00 | 0.47 | 0.24 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.98 | -0.02 | 0.00 | -0.14 | 4/2/2026 | 4/6/2026 3:59:51 PM EST |
| 220.00 | 0.24 | 0.31 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,666 | 0.85 | -0.03 | 0.00 | -0.21 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 222.50 | 0.30 | 0.41 | 0.36 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.84 | -0.04 | 0.00 | -0.25 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 225.00 | 0.41 | 0.50 | 0.46 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.82 | -0.05 | 0.00 | -0.29 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 227.50 | 0.48 | 0.64 | 0.56 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.81 | -0.06 | 0.01 | -0.34 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 230.00 | 0.66 | 0.80 | 0.73 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 0.80 | -0.08 | 0.01 | -0.38 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 232.50 | 0.74 | 1.03 | 0.89 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.78 | -0.09 | 0.01 | -0.44 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 235.00 | 1.02 | 1.35 | 1.19 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 766 | 0.78 | -0.11 | 0.01 | -0.49 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 237.50 | 1.16 | 1.65 | 1.41 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.77 | -0.13 | 0.01 | -0.56 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 240.00 | 1.50 | 1.96 | 1.73 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 789 | 0.75 | -0.16 | 0.01 | -0.62 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 242.50 | 2.00 | 2.46 | 2.23 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.75 | -0.19 | 0.01 | -0.68 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 245.00 | 2.16 | 2.94 | 2.55 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 489 | 0.72 | -0.23 | 0.01 | -0.75 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 247.50 | 3.00 | 3.65 | 3.33 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.73 | -0.27 | 0.02 | -0.81 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 250.00 | 3.70 | 4.35 | 4.03 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 623 | 0.72 | -0.31 | 0.02 | -0.86 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 252.50 | 4.60 | 5.20 | 4.90 | 4.87 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.72 | -0.36 | 0.02 | -0.90 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 255.00 | 5.40 | 6.00 | 5.70 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 938 | 0.70 | -0.41 | 0.02 | -0.94 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 257.50 | 6.40 | 7.05 | 6.73 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 729 | 0.69 | -0.46 | 0.02 | -0.95 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 260.00 | 7.45 | 8.15 | 7.80 | 7.75 | 0.00 | 0.00% | 0.03 | 0 | 819 | 0.67 | -0.51 | 0.02 | -0.95 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 262.50 | 8.45 | 10.00 | 9.23 | 9.08 | 0.00 | 0.00% | 0.04 | 0 | 128 | 0.67 | -0.56 | 0.02 | -0.93 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 265.00 | 10.45 | 11.00 | 10.73 | 10.40 | 0.00 | 0.00% | 0.04 | 0 | 220 | 0.66 | -0.61 | 0.02 | -0.90 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 267.50 | 11.90 | 12.70 | 12.30 | 12.06 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.68 | -0.67 | 0.02 | -0.85 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 270.00 | 13.30 | 15.00 | 14.15 | 14.15 | 0.00 | 0.00% | 0.05 | 0 | 144 | 0.66 | -0.71 | 0.02 | -0.79 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 272.50 | 14.05 | 17.00 | 15.53 | 14.25 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.58 | -0.76 | 0.02 | -0.72 | 4/2/2026 | 4/6/2026 3:59:51 PM EST |
| 275.00 | 15.90 | 19.00 | 17.45 | 16.30 | 0.00 | 0.00% | 0.06 | 0 | 227 | 0.53 | -0.80 | 0.02 | -0.64 | 4/1/2026 | 4/6/2026 3:59:51 PM EST |
| 277.50 | 18.55 | 21.20 | 19.88 | 21.40 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.59 | -0.84 | 0.01 | -0.56 | 4/1/2026 | 4/6/2026 3:59:51 PM EST |
| 280.00 | 21.60 | 23.35 | 22.48 | 22.04 | 0.00 | 0.00% | 0.08 | 0 | 146 | 0.68 | -0.87 | 0.01 | -0.49 | 4/6/2026 | 4/6/2026 3:59:51 PM EST |
| 282.50 | 22.40 | 24.95 | 23.68 | % | 0.08 | 0 | 0 | 0.78 | -0.89 | 0.01 | -0.42 | 4/6/2026 3:59:51 PM EST | |||
| 285.00 | 24.70 | 27.95 | 26.33 | 22.46 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.91 | -0.92 | 0.01 | -0.36 | 3/26/2026 | 4/6/2026 3:59:51 PM EST |
| 287.50 | 27.15 | 30.20 | 28.68 | 42.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.93 | -0.93 | 0.01 | -0.30 | 3/30/2026 | 4/6/2026 3:59:51 PM EST |
| 290.00 | 29.45 | 32.80 | 31.13 | % | 0.11 | 0 | 3 | 0.99 | -0.95 | 0.01 | -0.25 | 4/6/2026 3:59:51 PM EST | |||
| 292.50 | 32.00 | 34.45 | 33.23 | % | 0.11 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.20 | 4/6/2026 3:59:51 PM EST | |||
| 295.00 | 34.40 | 36.95 | 35.68 | 61.90 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.94 | -0.97 | 0.00 | -0.17 | 3/30/2026 | 4/6/2026 3:59:51 PM EST |
| 297.50 | 36.85 | 40.05 | 38.45 | 43.35 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.10 | -0.98 | 0.00 | -0.13 | 3/26/2026 | 4/6/2026 3:59:51 PM EST |
| 300.00 | 39.20 | 42.45 | 40.83 | 65.21 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.93 | -0.98 | 0.00 | -0.12 | 3/30/2026 | 4/6/2026 3:59:51 PM EST |
| 302.50 | 41.80 | 44.85 | 43.33 | 64.36 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.08 | 3/30/2026 | 4/6/2026 3:59:51 PM EST |
| 305.00 | 44.30 | 46.75 | 45.53 | 42.33 | 0.00 | 0.00% | 0.15 | 0 | 33 | 1.06 | -0.99 | 0.00 | -0.07 | 4/1/2026 | 4/6/2026 3:59:51 PM EST |
| 307.50 | 46.80 | 50.05 | 48.43 | 66.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.28 | -0.99 | 0.00 | -0.04 | 3/30/2026 | 4/6/2026 3:59:51 PM EST |
| 310.00 | 49.30 | 52.50 | 50.90 | 75.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.03 | 3/30/2026 | 4/6/2026 3:59:51 PM EST |
| 312.50 | 51.80 | 54.20 | 53.00 | 61.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 3:59:51 PM EST |
| 315.00 | 54.30 | 57.05 | 55.68 | 76.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.02 | 3/30/2026 | 4/6/2026 3:59:51 PM EST |
| 317.50 | 56.80 | 59.30 | 58.05 | 76.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 3:59:51 PM EST |
| 320.00 | 59.30 | 62.50 | 60.90 | 68.67 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 4/6/2026 3:59:51 PM EST |
| 325.00 | 64.30 | 67.20 | 65.75 | 86.78 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:51 PM EST |
| 330.00 | 69.30 | 72.15 | 70.73 | 78.67 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:51 PM EST |
| 335.00 | 74.30 | 76.75 | 75.53 | 83.18 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:51 PM EST |
| 340.00 | 79.30 | 82.15 | 80.73 | 79.61 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:51 PM EST |
| 345.00 | 84.30 | 87.50 | 85.90 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 350.00 | 89.30 | 92.10 | 90.70 | 85.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:51 PM EST |
| 360.00 | 99.30 | 102.15 | 100.73 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 370.00 | 109.30 | 112.70 | 111.00 | % | 0.30 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST | |||
| 380.00 | 119.30 | 122.30 | 120.80 | % | 0.32 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:51 PM EST |