Options Chain for STRATEGY INC CL A NEW (MSTR) - $129.20 as of 6/5/2026 7:34:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 111.80 | 118.70 | 115.25 | 145.87 | 0.00 | 0.00% | 23.05 | 0 | 32 | 4.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 4:00:06 PM EST |
| 10.00 | 107.05 | 113.80 | 110.43 | 157.40 | 0.00 | 0.00% | 11.04 | 0 | 21 | 3.08 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 4:00:06 PM EST |
| 15.00 | 102.35 | 109.40 | 105.88 | 149.75 | 0.00 | 0.00% | 7.06 | 0 | 17 | 2.29 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 6/5/2026 4:00:06 PM EST |
| 20.00 | 98.00 | 104.55 | 101.28 | 108.32 | 0.00 | 0.00% | 5.06 | 0 | 17 | 2.05 | 0.99 | 0.00 | -0.01 | 4/6/2026 | 6/5/2026 4:00:06 PM EST |
| 25.00 | 93.40 | 99.00 | 96.20 | 141.95 | 0.00 | 0.00% | 3.85 | 0 | 5 | 1.56 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 6/5/2026 4:00:06 PM EST |
| 30.00 | 88.95 | 94.40 | 91.68 | 106.24 | 0.00 | 0.00% | 3.06 | 0 | 15 | 1.50 | 0.98 | 0.00 | -0.02 | 6/3/2026 | 6/5/2026 4:00:06 PM EST |
| 35.00 | 84.50 | 90.60 | 87.55 | % | 2.50 | 0 | 15 | 1.40 | 0.97 | 0.00 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 40.00 | 80.20 | 85.75 | 82.98 | 91.11 | 0.00 | 0.00% | 2.07 | 0 | 5 | 1.31 | 0.96 | 0.00 | -0.03 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 45.00 | 75.95 | 81.70 | 78.83 | % | 1.75 | 0 | 3 | 1.29 | 0.95 | 0.00 | -0.03 | 6/5/2026 4:00:06 PM EST | |||
| 50.00 | 75.00 | 77.55 | 76.28 | 117.07 | 0.00 | 0.00% | 1.53 | 0 | 197 | 1.29 | 0.93 | 0.00 | -0.04 | 5/18/2026 | 6/5/2026 4:00:06 PM EST |
| 55.00 | 67.85 | 73.30 | 70.58 | 77.00 | 0.00 | 0.00% | 1.28 | 0 | 43 | 0.92 | 0.92 | 0.00 | -0.04 | 4/6/2026 | 6/5/2026 4:00:06 PM EST |
| 60.00 | 63.90 | 69.90 | 66.90 | 64.29 | -45.14 | -41.25% | 1.11 | 2 | 56 | 0.96 | 0.90 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 65.00 | 60.95 | 65.95 | 63.45 | 125.00 | 0.00 | 0.00% | 0.98 | 0 | 91 | 0.97 | 0.89 | 0.00 | -0.05 | 5/4/2026 | 6/5/2026 4:00:06 PM EST |
| 70.00 | 57.00 | 61.55 | 59.28 | 65.18 | 0.00 | 0.00% | 0.85 | 0 | 201 | 0.94 | 0.87 | 0.00 | -0.06 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 75.00 | 53.50 | 58.85 | 56.18 | 68.00 | 0.00 | 0.00% | 0.75 | 0 | 88 | 0.95 | 0.85 | 0.00 | -0.06 | 6/3/2026 | 6/5/2026 4:00:06 PM EST |
| 80.00 | 50.10 | 56.00 | 53.05 | 68.00 | 0.00 | 0.00% | 0.66 | 0 | 53 | 0.95 | 0.83 | 0.00 | -0.06 | 6/2/2026 | 6/5/2026 4:00:06 PM EST |
| 85.00 | 46.80 | 51.30 | 49.05 | 52.00 | -37.05 | -41.61% | 0.58 | 1 | 87 | 0.91 | 0.81 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 90.00 | 43.70 | 48.50 | 46.10 | 42.75 | -11.96 | -21.87% | 0.51 | 2 | 51 | 0.90 | 0.79 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 95.00 | 40.70 | 45.65 | 43.18 | 41.63 | -6.87 | -14.17% | 0.45 | 6 | 101 | 0.89 | 0.76 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 100.00 | 41.00 | 42.45 | 41.73 | 41.50 | -6.55 | -13.64% | 0.42 | 34 | 415 | 0.93 | 0.74 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 105.00 | 35.55 | 40.55 | 38.05 | 39.49 | -6.51 | -14.16% | 0.36 | 1 | 60 | 0.89 | 0.71 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 110.00 | 35.25 | 37.35 | 36.30 | 35.25 | -7.53 | -17.61% | 0.33 | 46 | 279 | 0.87 | 0.69 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 115.00 | 31.60 | 34.90 | 33.25 | 32.20 | -7.30 | -18.49% | 0.29 | 18 | 149 | 0.87 | 0.66 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 120.00 | 29.70 | 33.00 | 31.35 | 31.93 | -4.34 | -11.97% | 0.26 | 59 | 192 | 0.88 | 0.64 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 125.00 | 29.00 | 30.80 | 29.90 | 28.23 | -5.25 | -15.69% | 0.24 | 11 | 376 | 0.89 | 0.61 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 130.00 | 27.25 | 29.25 | 28.25 | 26.53 | -5.96 | -18.35% | 0.22 | 13 | 323 | 0.89 | 0.58 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 135.00 | 25.05 | 27.15 | 26.10 | 23.80 | -7.50 | -23.97% | 0.19 | 17 | 223 | 0.88 | 0.56 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 140.00 | 24.05 | 25.35 | 24.70 | 24.55 | -4.65 | -15.93% | 0.18 | 42 | 387 | 0.88 | 0.53 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 145.00 | 21.90 | 23.75 | 22.83 | 22.58 | -5.07 | -18.34% | 0.16 | 41 | 202 | 0.87 | 0.51 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 150.00 | 20.55 | 22.30 | 21.43 | 21.40 | -4.10 | -16.08% | 0.14 | 78 | 586 | 0.87 | 0.49 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 155.00 | 19.30 | 20.85 | 20.08 | 18.24 | -5.78 | -24.07% | 0.13 | 28 | 271 | 0.87 | 0.46 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 160.00 | 18.20 | 19.70 | 18.95 | 18.03 | -3.47 | -16.14% | 0.12 | 72 | 10,075 | 0.87 | 0.44 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 165.00 | 17.05 | 18.45 | 17.75 | 16.01 | -4.74 | -22.85% | 0.11 | 63 | 483 | 0.87 | 0.42 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 170.00 | 16.05 | 17.45 | 16.75 | 15.10 | -5.10 | -25.25% | 0.10 | 39 | 866 | 0.87 | 0.40 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 175.00 | 15.10 | 16.35 | 15.73 | 14.88 | -4.07 | -21.48% | 0.09 | 36 | 340 | 0.87 | 0.39 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 180.00 | 14.70 | 15.95 | 15.33 | 13.60 | -4.48 | -24.78% | 0.09 | 57 | 6,334 | 0.88 | 0.37 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 185.00 | 13.40 | 14.55 | 13.98 | 13.00 | -4.04 | -23.71% | 0.08 | 32 | 266 | 0.87 | 0.35 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 190.00 | 12.65 | 13.75 | 13.20 | 12.30 | -3.95 | -24.31% | 0.07 | 14 | 603 | 0.87 | 0.34 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 195.00 | 11.95 | 13.00 | 12.48 | 11.27 | -3.33 | -22.81% | 0.06 | 7 | 431 | 0.87 | 0.33 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 200.00 | 11.60 | 12.25 | 11.93 | 11.96 | -2.54 | -17.52% | 0.06 | 510 | 4,287 | 0.87 | 0.31 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 205.00 | 10.65 | 11.80 | 11.23 | 10.32 | -2.78 | -21.23% | 0.05 | 19 | 214 | 0.87 | 0.30 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 210.00 | 10.15 | 11.80 | 10.98 | 10.30 | -2.10 | -16.94% | 0.05 | 17 | 570 | 0.88 | 0.29 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 215.00 | 9.60 | 10.50 | 10.05 | 9.10 | -3.00 | -24.80% | 0.05 | 8 | 109 | 0.87 | 0.28 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 220.00 | 9.15 | 10.00 | 9.58 | 9.07 | -2.83 | -23.79% | 0.04 | 25 | 436 | 0.88 | 0.27 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 225.00 | 8.60 | 9.55 | 9.08 | 8.55 | -2.15 | -20.10% | 0.04 | 14 | 355 | 0.88 | 0.26 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 230.00 | 8.10 | 9.15 | 8.63 | 8.52 | -1.88 | -18.08% | 0.04 | 14 | 1,111 | 0.88 | 0.25 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 235.00 | 7.75 | 8.70 | 8.23 | 7.92 | -1.63 | -17.07% | 0.04 | 2 | 466 | 0.88 | 0.25 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 240.00 | 7.60 | 8.25 | 7.93 | 7.85 | -1.10 | -12.30% | 0.03 | 127 | 770 | 0.88 | 0.24 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 245.00 | 7.05 | 7.90 | 7.48 | 7.25 | -1.80 | -19.89% | 0.03 | 50 | 299 | 0.88 | 0.23 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 250.00 | 6.80 | 7.50 | 7.15 | 7.02 | -1.55 | -18.09% | 0.03 | 36 | 1,266 | 0.88 | 0.22 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 255.00 | 6.35 | 7.40 | 6.88 | 6.39 | -1.71 | -21.12% | 0.03 | 7 | 452 | 0.89 | 0.22 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 260.00 | 6.10 | 6.95 | 6.53 | 6.51 | -1.16 | -15.13% | 0.03 | 8 | 657 | 0.89 | 0.21 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 265.00 | 5.85 | 6.80 | 6.33 | 6.00 | -2.70 | -31.04% | 0.02 | 1 | 67 | 0.89 | 0.21 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 270.00 | 5.70 | 6.55 | 6.13 | 6.00 | -0.87 | -12.67% | 0.02 | 18 | 601 | 0.90 | 0.20 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 275.00 | 5.35 | 6.15 | 5.75 | 6.22 | -0.93 | -13.01% | 0.02 | 25 | 171 | 0.89 | 0.19 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 280.00 | 5.10 | 5.95 | 5.53 | 5.35 | -1.29 | -19.43% | 0.02 | 20 | 340 | 0.90 | 0.19 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 285.00 | 4.90 | 5.90 | 5.40 | 5.62 | -0.73 | -11.50% | 0.02 | 4 | 530 | 0.90 | 0.18 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 290.00 | 4.75 | 5.55 | 5.15 | 5.00 | -1.03 | -17.09% | 0.02 | 20 | 964 | 0.90 | 0.18 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 295.00 | 4.55 | 5.35 | 4.95 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.91 | 0.17 | 0.00 | -0.05 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 300.00 | 4.55 | 5.10 | 4.83 | 4.68 | -1.12 | -19.31% | 0.02 | 382 | 2,556 | 0.91 | 0.17 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 305.00 | 4.20 | 5.00 | 4.60 | 4.80 | -0.80 | -14.29% | 0.02 | 1 | 133 | 0.91 | 0.16 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 310.00 | 4.10 | 4.85 | 4.48 | 4.60 | -0.70 | -13.21% | 0.01 | 11 | 695 | 0.91 | 0.16 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 315.00 | 3.95 | 4.70 | 4.33 | 5.25 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.92 | 0.15 | 0.00 | -0.05 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 320.00 | 3.80 | 4.55 | 4.18 | 4.30 | -0.60 | -12.25% | 0.01 | 13 | 432 | 0.92 | 0.15 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 325.00 | 3.65 | 4.40 | 4.03 | 4.12 | -0.91 | -18.10% | 0.01 | 11 | 257 | 0.92 | 0.15 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 330.00 | 3.55 | 4.30 | 3.93 | 3.85 | -1.05 | -21.43% | 0.01 | 165 | 519 | 0.92 | 0.14 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 335.00 | 3.45 | 4.20 | 3.83 | 3.85 | -0.31 | -7.46% | 0.01 | 2 | 122 | 0.93 | 0.14 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 340.00 | 3.35 | 4.15 | 3.75 | 3.73 | -0.60 | -13.86% | 0.01 | 3 | 466 | 0.93 | 0.13 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 345.00 | 3.30 | 4.00 | 3.65 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.94 | 0.13 | 0.00 | -0.05 | 6/2/2026 | 6/5/2026 4:00:06 PM EST |
| 350.00 | 3.35 | 3.90 | 3.63 | 3.50 | -0.60 | -14.64% | 0.01 | 75 | 1,858 | 0.94 | 0.13 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 360.00 | 3.00 | 3.70 | 3.35 | 3.45 | -0.35 | -9.22% | 0.01 | 3 | 314 | 0.94 | 0.12 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 370.00 | 3.10 | 3.55 | 3.33 | 3.25 | -0.55 | -14.48% | 0.01 | 3 | 1,103 | 0.96 | 0.11 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 380.00 | 2.64 | 3.40 | 3.02 | 3.10 | -0.80 | -20.52% | 0.01 | 1 | 505 | 0.96 | 0.11 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 390.00 | 2.58 | 3.20 | 2.89 | 2.84 | -1.01 | -26.24% | 0.01 | 37 | 332 | 0.96 | 0.10 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 400.00 | 2.65 | 3.10 | 2.88 | 2.73 | -0.67 | -19.71% | 0.01 | 68 | 2,913 | 0.98 | 0.10 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 410.00 | 2.37 | 2.93 | 2.65 | 2.85 | -0.18 | -5.95% | 0.01 | 18 | 261 | 0.97 | 0.09 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 420.00 | 2.17 | 2.73 | 2.45 | 2.41 | -0.54 | -18.31% | 0.01 | 101 | 451 | 0.97 | 0.09 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 430.00 | 2.13 | 2.73 | 2.43 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.98 | 0.08 | 0.00 | -0.03 | 6/3/2026 | 6/5/2026 4:00:06 PM EST |
| 440.00 | 2.11 | 2.51 | 2.31 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 478 | 0.99 | 0.08 | 0.00 | -0.03 | 6/3/2026 | 6/5/2026 4:00:06 PM EST |
| 450.00 | 2.10 | 2.46 | 2.28 | 2.20 | -0.50 | -18.52% | 0.01 | 7 | 762 | 1.00 | 0.08 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 460.00 | 1.94 | 2.45 | 2.20 | 2.09 | -0.47 | -18.36% | 0.00 | 12 | 524 | 1.00 | 0.07 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 470.00 | 1.74 | 2.27 | 2.01 | 2.12 | -0.34 | -13.83% | 0.00 | 2 | 546 | 1.00 | 0.07 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 480.00 | 1.81 | 2.25 | 2.03 | 2.10 | -0.55 | -20.76% | 0.00 | 19 | 397 | 1.01 | 0.07 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 490.00 | 1.62 | 2.12 | 1.87 | 2.06 | -0.20 | -8.85% | 0.00 | 1 | 455 | 1.01 | 0.06 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 500.00 | 1.77 | 2.11 | 1.94 | 1.94 | -0.27 | -12.22% | 0.00 | 38 | 2,487 | 1.03 | 0.06 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 510.00 | 1.64 | 2.11 | 1.88 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 848 | 1.03 | 0.06 | 0.00 | -0.03 | 6/3/2026 | 6/5/2026 4:00:06 PM EST |
| 520.00 | 1.40 | 1.96 | 1.68 | 1.83 | -0.23 | -11.17% | 0.00 | 1 | 327 | 1.02 | 0.05 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 530.00 | 1.44 | 1.91 | 1.68 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.03 | 0.05 | 0.00 | -0.02 | 6/3/2026 | 6/5/2026 4:00:06 PM EST |
| 540.00 | 1.49 | 1.89 | 1.69 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.04 | 0.05 | 0.00 | -0.02 | 6/3/2026 | 6/5/2026 4:00:06 PM EST |
| 550.00 | 1.50 | 1.88 | 1.69 | 1.68 | -0.09 | -5.09% | 0.00 | 16 | 839 | 1.05 | 0.05 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 560.00 | 1.40 | 1.69 | 1.55 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.05 | 0.04 | 0.00 | -0.02 | 5/27/2026 | 6/5/2026 4:00:06 PM EST |
| 570.00 | 1.05 | 2.12 | 1.59 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.05 | 0.04 | 0.00 | -0.02 | 5/27/2026 | 6/5/2026 4:00:06 PM EST |
| 580.00 | 1.17 | 1.66 | 1.42 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.05 | 0.04 | 0.00 | -0.02 | 5/27/2026 | 6/5/2026 4:00:06 PM EST |
| 590.00 | 1.27 | 1.69 | 1.48 | 1.43 | -0.17 | -10.63% | 0.00 | 2 | 208 | 1.06 | 0.04 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 600.00 | 1.17 | 1.61 | 1.39 | 1.39 | -0.28 | -16.77% | 0.00 | 3 | 1,315 | 1.06 | 0.04 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 610.00 | 1.20 | 1.59 | 1.40 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.07 | 0.04 | 0.00 | -0.02 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 620.00 | 0.85 | 1.91 | 1.38 | 3.36 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.06 | 0.03 | 0.00 | -0.02 | 5/12/2026 | 6/5/2026 4:00:06 PM EST |
| 630.00 | 0.81 | 1.87 | 1.34 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.07 | 0.03 | 0.00 | -0.02 | 6/3/2026 | 6/5/2026 4:00:06 PM EST |
| 640.00 | 0.77 | 1.80 | 1.29 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.07 | 0.03 | 0.00 | -0.02 | 5/28/2026 | 6/5/2026 4:00:06 PM EST |
| 650.00 | 0.74 | 1.77 | 1.26 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.08 | 0.03 | 0.00 | -0.02 | 5/28/2026 | 6/5/2026 4:00:06 PM EST |
| 660.00 | 0.98 | 1.44 | 1.21 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.09 | 0.03 | 0.00 | -0.01 | 5/28/2026 | 6/5/2026 4:00:06 PM EST |
| 670.00 | 0.82 | 1.33 | 1.08 | 1.15 | -0.45 | -28.13% | 0.00 | 18 | 342 | 1.07 | 0.03 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 680.00 | 0.98 | 1.37 | 1.18 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 625 | 1.10 | 0.03 | 0.00 | -0.01 | 6/3/2026 | 6/5/2026 4:00:06 PM EST |
| 690.00 | 1.00 | 1.32 | 1.16 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.10 | 0.02 | 0.00 | -0.01 | 6/2/2026 | 6/5/2026 4:00:06 PM EST |
| 700.00 | 0.83 | 1.31 | 1.07 | 1.00 | -0.18 | -15.26% | 0.00 | 1 | 2,551 | 1.09 | 0.02 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 710.00 | 0.73 | 1.29 | 1.01 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.09 | 0.02 | 0.00 | -0.01 | 5/27/2026 | 6/5/2026 4:00:06 PM EST |
| 720.00 | 0.74 | 1.31 | 1.03 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.10 | 0.02 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 730.00 | 0.50 | 1.55 | 1.03 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 541 | 1.09 | 0.02 | 0.00 | -0.01 | 6/1/2026 | 6/5/2026 4:00:06 PM EST |
| 740.00 | 0.83 | 1.16 | 1.00 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.11 | 0.02 | 0.00 | -0.01 | 6/1/2026 | 6/5/2026 4:00:06 PM EST |
| 750.00 | 0.71 | 1.28 | 1.00 | 1.00 | -0.07 | -6.55% | 0.00 | 1 | 237 | 1.11 | 0.02 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 760.00 | 0.62 | 1.12 | 0.87 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 589 | 1.10 | 0.02 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 770.00 | 0.75 | 1.08 | 0.92 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.12 | 0.02 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 780.00 | 0.70 | 1.07 | 0.89 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.12 | 0.02 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 790.00 | 0.41 | 1.00 | 0.71 | 0.79 | -0.23 | -22.55% | 0.00 | 4 | 61 | 1.08 | 0.02 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 800.00 | 0.50 | 1.04 | 0.77 | 0.78 | -0.26 | -25.00% | 0.00 | 5 | 816 | 1.10 | 0.02 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 820.00 | 0.47 | 1.19 | 0.83 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.12 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 6/5/2026 4:00:06 PM EST |
| 840.00 | 0.48 | 0.98 | 0.73 | 0.72 | -0.38 | -34.55% | 0.00 | 1 | 324 | 1.12 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 860.00 | 0.22 | 0.78 | 0.50 | 0.90 | -0.67 | -42.68% | 0.00 | 1 | 253 | 1.07 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 880.00 | 0.19 | 0.76 | 0.48 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 513 | 1.07 | 0.01 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 900.00 | 0.28 | 0.73 | 0.51 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 1.10 | 0.01 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 920.00 | 0.12 | 1.06 | 0.59 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 503 | 1.09 | 0.01 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 940.00 | 0.07 | 1.05 | 0.56 | 0.61 | -0.13 | -17.57% | 0.00 | 1 | 235 | 1.07 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 960.00 | 0.39 | 0.66 | 0.53 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.14 | 0.01 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 980.00 | 0.18 | 0.64 | 0.41 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 700 | 1.10 | 0.01 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 1,000.00 | 0.47 | 0.95 | 0.71 | 0.55 | -0.07 | -11.29% | 0.00 | 5 | 697 | 1.19 | 0.01 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 1,020.00 | 0.37 | 0.68 | 0.53 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 723 | 1.16 | 0.01 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 1,040.00 | 0.02 | 0.78 | 0.40 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 980 | 1.05 | 0.01 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 1,060.00 | 0.12 | 0.76 | 0.44 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,401 | 1.13 | 0.01 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 1,080.00 | 0.35 | 0.56 | 0.46 | 0.48 | -0.08 | -14.29% | 0.00 | 110 | 10,472 | 1.17 | 0.01 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.01 | -16.67% | 0.01 | 1,142 | 16,969 | 1.81 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 10.00 | 0.10 | 0.40 | 0.25 | 0.26 | +0.12 | +85.72% | 0.03 | 1 | 2,219 | 1.63 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 15.00 | 0.12 | 0.43 | 0.28 | 0.36 | +0.24 | +200.00% | 0.02 | 7 | 777 | 1.37 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 20.00 | 0.49 | 0.69 | 0.59 | 0.57 | -0.01 | -1.73% | 0.03 | 51 | 1,331 | 1.36 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 25.00 | 0.80 | 1.11 | 0.96 | 0.99 | +0.27 | +37.50% | 0.04 | 82 | 2,879 | 1.31 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 30.00 | 1.21 | 1.48 | 1.35 | 1.22 | +0.27 | +28.43% | 0.05 | 2 | 1,186 | 1.25 | -0.02 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 35.00 | 1.68 | 2.06 | 1.87 | 1.86 | +0.53 | +39.85% | 0.05 | 111 | 462 | 1.21 | -0.03 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 40.00 | 2.11 | 2.69 | 2.40 | 2.29 | +0.33 | +16.84% | 0.06 | 55 | 588 | 1.17 | -0.04 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 45.00 | 2.75 | 3.40 | 3.08 | 3.05 | +0.75 | +32.61% | 0.07 | 2 | 551 | 1.13 | -0.05 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 50.00 | 3.60 | 4.00 | 3.80 | 3.90 | +1.00 | +34.49% | 0.08 | 90 | 2,053 | 1.09 | -0.07 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 55.00 | 4.45 | 4.75 | 4.60 | 4.75 | +0.75 | +18.75% | 0.08 | 35 | 681 | 1.06 | -0.08 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 60.00 | 5.35 | 6.10 | 5.73 | 5.45 | +0.95 | +21.12% | 0.10 | 5 | 1,152 | 1.04 | -0.10 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 65.00 | 6.50 | 7.25 | 6.88 | 6.42 | +1.12 | +21.14% | 0.11 | 1 | 380 | 1.02 | -0.11 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 70.00 | 7.85 | 8.25 | 8.05 | 8.00 | +1.65 | +25.99% | 0.12 | 69 | 565 | 1.00 | -0.13 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 75.00 | 9.10 | 9.90 | 9.50 | 9.65 | +1.90 | +24.52% | 0.13 | 44 | 468 | 0.98 | -0.15 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 80.00 | 10.75 | 11.40 | 11.08 | 11.40 | +2.31 | +25.42% | 0.14 | 86 | 5,752 | 0.96 | -0.17 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 85.00 | 12.45 | 13.15 | 12.80 | 13.30 | +2.60 | +24.30% | 0.15 | 18 | 515 | 0.95 | -0.19 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 90.00 | 14.30 | 15.00 | 14.65 | 14.65 | +2.70 | +22.60% | 0.16 | 10,628 | 11,368 | 0.94 | -0.21 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 95.00 | 16.25 | 17.05 | 16.65 | 17.25 | +3.60 | +26.38% | 0.18 | 64 | 704 | 0.92 | -0.24 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 100.00 | 18.35 | 19.20 | 18.78 | 18.97 | +3.57 | +23.19% | 0.19 | 395 | 3,022 | 0.91 | -0.26 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 105.00 | 20.65 | 21.55 | 21.10 | 21.54 | +4.04 | +23.09% | 0.20 | 116 | 1,666 | 0.90 | -0.29 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 110.00 | 23.20 | 24.05 | 23.63 | 25.00 | +4.57 | +22.37% | 0.21 | 79 | 572 | 0.89 | -0.31 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 115.00 | 25.80 | 26.65 | 26.23 | 26.50 | +3.83 | +16.90% | 0.23 | 33 | 2,659 | 0.89 | -0.34 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 120.00 | 28.50 | 29.60 | 29.05 | 29.39 | +4.93 | +20.16% | 0.24 | 303 | 1,482 | 0.88 | -0.36 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 125.00 | 31.40 | 32.50 | 31.95 | 33.15 | +5.85 | +21.43% | 0.26 | 29 | 791 | 0.87 | -0.39 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 130.00 | 33.90 | 35.50 | 34.70 | 36.12 | +6.62 | +22.45% | 0.27 | 80 | 2,967 | 0.86 | -0.42 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 135.00 | 37.55 | 38.85 | 38.20 | 38.91 | +5.85 | +17.70% | 0.28 | 19 | 674 | 0.87 | -0.44 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 140.00 | 40.90 | 42.10 | 41.50 | 42.55 | +6.53 | +18.13% | 0.30 | 28 | 542 | 0.86 | -0.47 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 145.00 | 44.15 | 45.40 | 44.78 | 45.40 | +4.85 | +11.97% | 0.31 | 44 | 667 | 0.85 | -0.49 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 150.00 | 47.70 | 49.25 | 48.48 | 49.02 | +6.45 | +15.16% | 0.32 | 84 | 898 | 0.85 | -0.51 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 155.00 | 51.35 | 52.85 | 52.10 | 53.48 | +9.83 | +22.52% | 0.34 | 26 | 891 | 0.85 | -0.54 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 160.00 | 54.85 | 56.70 | 55.78 | 58.00 | +7.28 | +14.36% | 0.35 | 15 | 10,944 | 0.85 | -0.56 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 165.00 | 57.80 | 62.20 | 60.00 | 60.84 | +7.66 | +14.41% | 0.36 | 91 | 843 | 0.86 | -0.58 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 170.00 | 62.40 | 65.65 | 64.03 | 64.37 | +7.12 | +12.44% | 0.38 | 73 | 692 | 0.86 | -0.60 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 175.00 | 66.00 | 70.15 | 68.08 | 70.63 | +9.25 | +15.07% | 0.39 | 8 | 323 | 0.86 | -0.61 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 180.00 | 70.45 | 73.00 | 71.73 | 71.90 | +7.11 | +10.98% | 0.40 | 74 | 7,030 | 0.85 | -0.63 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 185.00 | 74.50 | 79.35 | 76.93 | 79.61 | +10.89 | +15.85% | 0.42 | 2 | 478 | 0.88 | -0.65 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 190.00 | 78.10 | 82.15 | 80.13 | 83.46 | +9.77 | +13.26% | 0.42 | 77 | 1,623 | 0.85 | -0.66 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 195.00 | 81.50 | 87.65 | 84.58 | 87.79 | +9.22 | +11.74% | 0.43 | 5 | 1,499 | 0.85 | -0.67 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 200.00 | 87.15 | 92.15 | 89.65 | 92.26 | +10.73 | +13.17% | 0.45 | 19 | 1,170 | 0.88 | -0.69 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 205.00 | 90.05 | 96.30 | 93.18 | 95.15 | +33.95 | +55.48% | 0.45 | 18 | 19 | 0.85 | -0.70 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 210.00 | 95.25 | 100.85 | 98.05 | 101.00 | +12.00 | +13.49% | 0.47 | 4 | 239 | 0.87 | -0.71 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 215.00 | 98.55 | 105.10 | 101.83 | 87.29 | 0.00 | 0.00% | 0.47 | 0 | 9 | 0.84 | -0.72 | 0.00 | -0.07 | 6/2/2026 | 6/5/2026 4:00:06 PM EST |
| 220.00 | 103.90 | 108.75 | 106.33 | 100.57 | 0.00 | 0.00% | 0.48 | 0 | 220 | 0.84 | -0.73 | 0.00 | -0.07 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 225.00 | 107.70 | 114.05 | 110.88 | 101.99 | 0.00 | 0.00% | 0.49 | 0 | 48 | 0.85 | -0.74 | 0.00 | -0.07 | 6/3/2026 | 6/5/2026 4:00:06 PM EST |
| 230.00 | 112.75 | 118.55 | 115.65 | 108.47 | 0.00 | 0.00% | 0.50 | 0 | 311 | 0.85 | -0.75 | 0.00 | -0.06 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 235.00 | 116.90 | 123.15 | 120.03 | 84.65 | 0.00 | 0.00% | 0.51 | 0 | 42 | 0.85 | -0.75 | 0.00 | -0.06 | 5/19/2026 | 6/5/2026 4:00:06 PM EST |
| 240.00 | 122.30 | 127.85 | 125.08 | 125.90 | +15.46 | +14.00% | 0.52 | 4 | 249 | 0.87 | -0.76 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 245.00 | 127.25 | 132.35 | 129.80 | 82.67 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.87 | -0.77 | 0.00 | -0.06 | 5/14/2026 | 6/5/2026 4:00:06 PM EST |
| 250.00 | 131.10 | 136.85 | 133.98 | 133.85 | +8.60 | +6.87% | 0.54 | 2 | 714 | 0.85 | -0.78 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 255.00 | 135.05 | 141.65 | 138.35 | 91.78 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.84 | -0.78 | 0.00 | -0.06 | 5/13/2026 | 6/5/2026 4:00:06 PM EST |
| 260.00 | 140.05 | 146.20 | 143.13 | 127.63 | 0.00 | 0.00% | 0.55 | 0 | 199 | 0.85 | -0.79 | 0.00 | -0.06 | 6/2/2026 | 6/5/2026 4:00:06 PM EST |
| 265.00 | 145.00 | 151.00 | 148.00 | 97.80 | 0.00 | 0.00% | 0.56 | 0 | 22 | 0.85 | -0.79 | 0.00 | -0.06 | 5/8/2026 | 6/5/2026 4:00:06 PM EST |
| 270.00 | 150.70 | 155.75 | 153.23 | 154.00 | +8.07 | +5.53% | 0.57 | 9 | 348 | 0.86 | -0.80 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 275.00 | 154.80 | 160.45 | 157.63 | 157.85 | +39.12 | +32.95% | 0.57 | 2 | 30 | 1.04 | -0.81 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 280.00 | 159.00 | 164.90 | 161.95 | 165.19 | +41.31 | +33.35% | 0.58 | 2 | 277 | 0.84 | -0.81 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 285.00 | 164.00 | 170.00 | 167.00 | % | 0.59 | 0 | 0 | 0.85 | -0.82 | 0.00 | -0.06 | 6/5/2026 4:00:06 PM EST | |||
| 290.00 | 170.45 | 175.10 | 172.78 | 174.00 | +10.20 | +6.23% | 0.60 | 5 | 143 | 0.90 | -0.82 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 295.00 | 173.90 | 179.95 | 176.93 | % | 0.60 | 0 | 0 | 1.05 | -0.83 | 0.00 | -0.05 | 6/5/2026 4:00:06 PM EST | |||
| 300.00 | 178.65 | 184.90 | 181.78 | 184.24 | +16.34 | +9.74% | 0.61 | 8 | 731 | 0.86 | -0.83 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 305.00 | 183.80 | 189.65 | 186.73 | % | 0.61 | 0 | 0 | 0.86 | -0.84 | 0.00 | -0.05 | 6/5/2026 4:00:06 PM EST | |||
| 310.00 | 187.85 | 194.50 | 191.18 | 129.88 | 0.00 | 0.00% | 0.62 | 0 | 390 | 0.84 | -0.84 | 0.00 | -0.05 | 5/11/2026 | 6/5/2026 4:00:06 PM EST |
| 315.00 | 193.25 | 199.40 | 196.33 | % | 0.62 | 0 | 0 | 0.86 | -0.85 | 0.00 | -0.05 | 6/5/2026 4:00:06 PM EST | |||
| 320.00 | 197.60 | 204.40 | 201.00 | 176.00 | 0.00 | 0.00% | 0.63 | 0 | 750 | 1.11 | -0.85 | 0.00 | -0.05 | 5/28/2026 | 6/5/2026 4:00:06 PM EST |
| 325.00 | 203.55 | 209.15 | 206.35 | % | 0.63 | 0 | 0 | 1.09 | -0.85 | 0.00 | -0.05 | 6/5/2026 4:00:06 PM EST | |||
| 330.00 | 208.00 | 214.05 | 211.03 | 211.95 | +14.87 | +7.55% | 0.64 | 10 | 253 | 1.10 | -0.86 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 335.00 | 212.80 | 219.10 | 215.95 | 170.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.11 | -0.86 | 0.00 | -0.05 | 4/27/2026 | 6/5/2026 4:00:06 PM EST |
| 340.00 | 217.70 | 223.85 | 220.78 | 223.80 | +46.12 | +25.96% | 0.65 | 1 | 271 | 1.11 | -0.87 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 345.00 | 222.60 | 228.90 | 225.75 | 184.16 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.13 | -0.87 | 0.00 | -0.05 | 5/18/2026 | 6/5/2026 4:00:06 PM EST |
| 350.00 | 227.85 | 233.70 | 230.78 | 190.22 | 0.00 | 0.00% | 0.66 | 0 | 639 | 1.12 | -0.87 | 0.00 | -0.04 | 5/22/2026 | 6/5/2026 4:00:06 PM EST |
| 360.00 | 237.90 | 243.65 | 240.78 | 215.09 | 0.00 | 0.00% | 0.67 | 0 | 125 | 1.15 | -0.88 | 0.00 | -0.04 | 5/28/2026 | 6/5/2026 4:00:06 PM EST |
| 370.00 | 248.00 | 253.55 | 250.78 | 233.02 | 0.00 | 0.00% | 0.68 | 0 | 66 | 1.16 | -0.89 | 0.00 | -0.04 | 6/2/2026 | 6/5/2026 4:00:06 PM EST |
| 380.00 | 256.80 | 263.45 | 260.13 | 263.34 | +11.20 | +4.45% | 0.68 | 2 | 24 | 1.18 | -0.89 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 390.00 | 266.80 | 273.40 | 270.10 | 273.24 | +11.25 | +4.30% | 0.69 | 4 | 2 | 1.19 | -0.90 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 400.00 | 277.15 | 283.30 | 280.23 | 279.63 | +38.33 | +15.89% | 0.70 | 2 | 8 | 1.21 | -0.90 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 410.00 | 287.00 | 293.25 | 290.13 | 281.15 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.23 | -0.91 | 0.00 | -0.04 | 4/10/2026 | 6/5/2026 4:00:06 PM EST |
| 420.00 | 296.40 | 303.20 | 299.80 | 303.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.24 | -0.91 | 0.00 | -0.04 | 4/2/2026 | 6/5/2026 4:00:06 PM EST |
| 430.00 | 307.00 | 313.15 | 310.08 | 254.15 | 0.00 | 0.00% | 0.72 | 0 | 10 | 1.26 | -0.92 | 0.00 | -0.03 | 4/22/2026 | 6/5/2026 4:00:06 PM EST |
| 440.00 | 316.75 | 323.10 | 319.93 | 304.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.28 | -0.92 | 0.00 | -0.03 | 3/24/2026 | 6/5/2026 4:00:06 PM EST |
| 450.00 | 327.00 | 333.05 | 330.03 | 289.29 | 0.00 | 0.00% | 0.73 | 0 | 7 | 1.30 | -0.92 | 0.00 | -0.03 | 5/22/2026 | 6/5/2026 4:00:06 PM EST |
| 460.00 | 337.00 | 343.05 | 340.03 | % | 0.74 | 0 | 0 | 1.31 | -0.93 | 0.00 | -0.03 | 6/5/2026 4:00:06 PM EST | |||
| 470.00 | 346.55 | 353.00 | 349.78 | 292.35 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.33 | -0.93 | 0.00 | -0.03 | 4/22/2026 | 6/5/2026 4:00:06 PM EST |
| 480.00 | 356.50 | 363.00 | 359.75 | 302.10 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.34 | -0.94 | 0.00 | -0.03 | 4/22/2026 | 6/5/2026 4:00:06 PM EST |
| 490.00 | 366.50 | 373.00 | 369.75 | 311.30 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.36 | -0.94 | 0.00 | -0.03 | 4/22/2026 | 6/5/2026 4:00:06 PM EST |
| 500.00 | 376.50 | 383.00 | 379.75 | 315.99 | 0.00 | 0.00% | 0.76 | 0 | 20 | 1.37 | -0.94 | 0.00 | -0.03 | 5/6/2026 | 6/5/2026 4:00:06 PM EST |
| 510.00 | 386.40 | 393.00 | 389.70 | 331.15 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.39 | -0.94 | 0.00 | -0.03 | 4/22/2026 | 6/5/2026 4:00:06 PM EST |
| 520.00 | 396.35 | 403.00 | 399.68 | 341.36 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.40 | -0.95 | 0.00 | -0.02 | 4/22/2026 | 6/5/2026 4:00:06 PM EST |
| 530.00 | 406.50 | 413.00 | 409.75 | 405.00 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.41 | -0.95 | 0.00 | -0.02 | 4/6/2026 | 6/5/2026 4:00:06 PM EST |
| 540.00 | 416.50 | 423.00 | 419.75 | 360.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.44 | -0.95 | 0.00 | -0.02 | 4/22/2026 | 6/5/2026 4:00:06 PM EST |
| 550.00 | 426.50 | 433.00 | 429.75 | 373.35 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.45 | -0.95 | 0.00 | -0.02 | 4/23/2026 | 6/5/2026 4:00:06 PM EST |
| 560.00 | 436.50 | 443.00 | 439.75 | % | 0.79 | 0 | 0 | 1.45 | -0.96 | 0.00 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 570.00 | 446.50 | 453.00 | 449.75 | 390.25 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.47 | -0.96 | 0.00 | -0.02 | 4/22/2026 | 6/5/2026 4:00:06 PM EST |
| 580.00 | 456.50 | 463.00 | 459.75 | 400.50 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.48 | -0.96 | 0.00 | -0.02 | 4/22/2026 | 6/5/2026 4:00:06 PM EST |
| 590.00 | 466.50 | 473.00 | 469.75 | % | 0.80 | 0 | 0 | 1.49 | -0.96 | 0.00 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 600.00 | 476.50 | 483.00 | 479.75 | % | 0.80 | 0 | 0 | 1.50 | -0.96 | 0.00 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 610.00 | 486.40 | 493.00 | 489.70 | 422.60 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.52 | -0.96 | 0.00 | -0.02 | 5/5/2026 | 6/5/2026 4:00:06 PM EST |
| 620.00 | 496.50 | 503.00 | 499.75 | % | 0.81 | 0 | 0 | 1.53 | -0.97 | 0.00 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 630.00 | 506.50 | 513.00 | 509.75 | % | 0.81 | 0 | 0 | 1.54 | -0.97 | 0.00 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 640.00 | 516.45 | 523.00 | 519.73 | % | 0.81 | 0 | 0 | 1.55 | -0.97 | 0.00 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 650.00 | 526.35 | 533.00 | 529.68 | % | 0.81 | 0 | 0 | 1.56 | -0.97 | 0.00 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 660.00 | 536.50 | 543.00 | 539.75 | % | 0.82 | 0 | 0 | 1.58 | -0.97 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 670.00 | 546.40 | 553.00 | 549.70 | % | 0.82 | 0 | 0 | 1.59 | -0.97 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 680.00 | 556.50 | 563.00 | 559.75 | 539.10 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.60 | -0.97 | 0.00 | -0.01 | 4/14/2026 | 6/5/2026 4:00:06 PM EST |
| 690.00 | 566.50 | 573.00 | 569.75 | 560.88 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.01 | 4/13/2026 | 6/5/2026 4:00:06 PM EST |
| 700.00 | 576.35 | 583.00 | 579.68 | % | 0.83 | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 710.00 | 586.45 | 593.00 | 589.73 | % | 0.83 | 0 | 0 | 1.63 | -0.98 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 720.00 | 596.50 | 603.00 | 599.75 | % | 0.83 | 0 | 0 | 1.64 | -0.98 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 730.00 | 606.35 | 612.95 | 609.65 | % | 0.84 | 0 | 0 | 1.65 | -0.98 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 740.00 | 616.50 | 622.95 | 619.73 | % | 0.84 | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 750.00 | 626.50 | 632.95 | 629.73 | % | 0.84 | 0 | 0 | 1.67 | -0.98 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 760.00 | 636.40 | 642.95 | 639.68 | % | 0.84 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 770.00 | 646.50 | 652.95 | 649.73 | % | 0.84 | 0 | 0 | 1.69 | -0.98 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 780.00 | 656.50 | 662.95 | 659.73 | % | 0.85 | 0 | 0 | 1.70 | -0.98 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 790.00 | 666.30 | 672.95 | 669.63 | % | 0.85 | 0 | 0 | 1.71 | -0.98 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 800.00 | 676.50 | 682.95 | 679.73 | % | 0.85 | 0 | 0 | 1.72 | -0.98 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 820.00 | 696.50 | 702.95 | 699.73 | % | 0.85 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 840.00 | 716.50 | 722.95 | 719.73 | % | 0.86 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 860.00 | 736.50 | 742.95 | 739.73 | % | 0.86 | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 880.00 | 756.50 | 762.95 | 759.73 | % | 0.86 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 900.00 | 776.35 | 782.95 | 779.65 | % | 0.87 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 920.00 | 796.35 | 802.95 | 799.65 | % | 0.87 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 940.00 | 816.50 | 822.95 | 819.73 | % | 0.87 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 960.00 | 836.35 | 842.95 | 839.65 | % | 0.87 | 0 | 0 | 1.85 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 980.00 | 856.50 | 862.95 | 859.73 | % | 0.88 | 0 | 0 | 1.87 | -0.99 | 0.00 | 0.00 | 6/5/2026 4:00:06 PM EST | |||
| 1,000.00 | 876.50 | 882.95 | 879.73 | % | 0.88 | 0 | 0 | 1.88 | -0.99 | 0.00 | 0.00 | 6/5/2026 4:00:06 PM EST | |||
| 1,020.00 | 896.50 | 902.95 | 899.73 | % | 0.88 | 0 | 0 | 1.90 | -0.99 | 0.00 | 0.00 | 6/5/2026 4:00:06 PM EST | |||
| 1,040.00 | 916.30 | 922.95 | 919.63 | % | 0.88 | 0 | 0 | 1.91 | -0.99 | 0.00 | 0.00 | 6/5/2026 4:00:06 PM EST | |||
| 1,060.00 | 936.35 | 942.95 | 939.65 | % | 0.89 | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 6/5/2026 4:00:06 PM EST | |||
| 1,080.00 | 956.35 | 962.95 | 959.65 | % | 0.89 | 0 | 0 | 1.94 | -0.99 | 0.00 | 0.00 | 6/5/2026 4:00:06 PM EST |