Options Chain for STRATEGY INC CL A NEW (MSTR) - $179.84 as of 5/8/2026 3:00:05 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 | 179.65 | 183.75 | 181.70 | 181.03 | 0.00 | 0.00% | 36.34 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 10.00 | 175.70 | 178.45 | 177.08 | 173.00 | 0.00 | 0.00% | 17.71 | 0 | 79 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 15.00 | 169.25 | 175.25 | 172.25 | % | 11.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 20.00 | 164.25 | 170.25 | 167.25 | % | 8.36 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 25.00 | 159.25 | 165.55 | 162.40 | % | 6.50 | 0 | 1 | 9.38 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 30.00 | 154.25 | 158.95 | 156.60 | 87.50 | 0.00 | 0.00% | 5.22 | 0 | 1 | 8.49 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:05 PM EST |
| 35.00 | 149.25 | 154.00 | 151.63 | 84.68 | 0.00 | 0.00% | 4.33 | 0 | 1 | 7.80 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:05 PM EST |
| 40.00 | 144.25 | 148.65 | 146.45 | % | 3.66 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 45.00 | 139.30 | 143.80 | 141.55 | 92.87 | 0.00 | 0.00% | 3.15 | 0 | 1 | 6.63 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 4:00:05 PM EST |
| 50.00 | 135.80 | 138.75 | 137.28 | 77.00 | 0.00 | 0.00% | 2.75 | 0 | 115 | 5.22 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:05 PM EST |
| 55.00 | 129.30 | 133.65 | 131.48 | 82.92 | 0.00 | 0.00% | 2.39 | 0 | 3 | 5.64 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 4:00:05 PM EST |
| 60.00 | 124.30 | 128.45 | 126.38 | 120.85 | 0.00 | 0.00% | 2.11 | 0 | 10 | 5.14 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 65.00 | 120.80 | 123.70 | 122.25 | 63.50 | 0.00 | 0.00% | 1.88 | 0 | 41 | 4.35 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 4:00:05 PM EST |
| 70.00 | 115.95 | 118.70 | 117.33 | 102.50 | 0.00 | 0.00% | 1.68 | 0 | 43 | 4.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:05 PM EST |
| 75.00 | 110.95 | 114.15 | 112.55 | 94.88 | 0.00 | 0.00% | 1.50 | 0 | 145 | 3.80 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:05 PM EST |
| 80.00 | 104.45 | 109.25 | 106.85 | 82.50 | 0.00 | 0.00% | 1.34 | 0 | 26 | 3.66 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:05 PM EST |
| 85.00 | 99.75 | 103.15 | 101.45 | 46.02 | 0.00 | 0.00% | 1.19 | 0 | 32 | 3.48 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:05 PM EST |
| 90.00 | 95.80 | 98.80 | 97.30 | 95.96 | 0.00 | 0.00% | 1.08 | 0 | 133 | 3.02 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 95.00 | 90.90 | 93.15 | 92.03 | 87.03 | +1.84 | +2.16% | 0.97 | 50 | 156 | 2.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 100.00 | 85.90 | 88.20 | 87.05 | 86.53 | +8.26 | +10.56% | 0.87 | 6 | 383 | 2.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 105.00 | 80.85 | 83.90 | 82.38 | 81.56 | +3.08 | +3.93% | 0.78 | 1 | 602 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 110.00 | 75.85 | 78.80 | 77.33 | 76.25 | -1.25 | -1.62% | 0.70 | 1 | 644 | 2.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 115.00 | 70.85 | 73.65 | 72.25 | 71.84 | +3.84 | +5.65% | 0.63 | 12 | 343 | 2.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 120.00 | 65.95 | 68.85 | 67.40 | 63.95 | +3.87 | +6.45% | 0.56 | 6 | 1,216 | 1.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 125.00 | 61.00 | 63.25 | 62.13 | 60.85 | +9.21 | +17.84% | 0.50 | 705 | 1,845 | 1.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 130.00 | 56.05 | 58.90 | 57.48 | 56.99 | +7.29 | +14.67% | 0.44 | 4 | 1,529 | 1.72 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 135.00 | 51.05 | 53.25 | 52.15 | 51.51 | +7.75 | +17.71% | 0.39 | 14 | 1,298 | 1.52 | 1.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 138.00 | 47.70 | 50.45 | 49.08 | 47.87 | +0.44 | +0.93% | 0.36 | 18 | 1 | 1.44 | 1.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 139.00 | 46.80 | 50.00 | 48.40 | 42.32 | -2.07 | -4.67% | 0.35 | 15 | 1 | 1.48 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 140.00 | 46.90 | 49.40 | 48.15 | 47.05 | +7.05 | +17.63% | 0.34 | 76 | 20,612 | 1.32 | 0.99 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 141.00 | 44.85 | 47.95 | 46.40 | 39.73 | -4.53 | -10.24% | 0.33 | 20 | 1 | 1.42 | 0.99 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 142.00 | 43.80 | 46.65 | 45.23 | 44.80 | +6.70 | +17.59% | 0.32 | 10 | 15 | 1.34 | 0.99 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 143.00 | 42.95 | 46.35 | 44.65 | 43.93 | +5.95 | +15.67% | 0.31 | 4 | 105 | 1.31 | 0.99 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 144.00 | 41.85 | 44.70 | 43.28 | 37.10 | +1.98 | +5.64% | 0.30 | 4 | 44 | 1.23 | 0.99 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 145.00 | 41.15 | 43.00 | 42.08 | 41.75 | +6.17 | +17.35% | 0.29 | 40 | 1,804 | 1.26 | 0.98 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 146.00 | 38.95 | 42.55 | 40.75 | 39.57 | +6.51 | +19.70% | 0.28 | 5 | 4 | 1.44 | 0.98 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 147.00 | 39.00 | 41.75 | 40.38 | 34.10 | % | 0.27 | 6 | 0 | 1.20 | 0.98 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 148.00 | 37.95 | 40.50 | 39.23 | 39.10 | +7.33 | +23.08% | 0.27 | 20 | 3 | 1.25 | 0.98 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 149.00 | 36.90 | 39.70 | 38.30 | 32.72 | +2.87 | +9.62% | 0.26 | 26 | 3 | 1.16 | 0.97 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 150.00 | 36.30 | 38.50 | 37.40 | 37.40 | +8.65 | +30.09% | 0.25 | 299 | 6,985 | 1.19 | 0.97 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 152.50 | 33.60 | 37.00 | 35.30 | 33.92 | +6.54 | +23.89% | 0.23 | 65 | 43 | 1.07 | 0.96 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 155.00 | 31.35 | 33.50 | 32.43 | 32.14 | +8.33 | +34.99% | 0.21 | 273 | 2,781 | 0.96 | 0.96 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 157.50 | 28.70 | 31.60 | 30.15 | 22.10 | 0.00 | 0.00% | 0.19 | 0 | 80 | 0.99 | 0.94 | 0.01 | -0.18 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 160.00 | 26.45 | 28.55 | 27.50 | 27.38 | +7.68 | +38.99% | 0.17 | 228 | 6,706 | 0.86 | 0.93 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 162.50 | 23.85 | 26.85 | 25.35 | 23.82 | +5.84 | +32.49% | 0.16 | 116 | 1,576 | 0.86 | 0.92 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 165.00 | 22.20 | 23.75 | 22.98 | 21.20 | +4.50 | +26.95% | 0.14 | 226 | 4,049 | 0.68 | 0.90 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 167.50 | 20.00 | 21.90 | 20.95 | 19.38 | +4.83 | +33.20% | 0.13 | 156 | 632 | 0.77 | 0.88 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 170.00 | 17.80 | 19.00 | 18.40 | 18.36 | +5.98 | +48.31% | 0.11 | 504 | 9,278 | 0.64 | 0.85 | 0.01 | -0.31 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 172.50 | 15.60 | 17.50 | 16.55 | 14.80 | +3.55 | +31.56% | 0.10 | 409 | 639 | 0.63 | 0.82 | 0.02 | -0.34 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 175.00 | 13.60 | 15.20 | 14.40 | 14.00 | +4.35 | +45.08% | 0.08 | 1,076 | 2,526 | 0.65 | 0.79 | 0.02 | -0.36 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 177.50 | 12.25 | 13.20 | 12.73 | 12.10 | +4.10 | +51.25% | 0.07 | 589 | 947 | 0.67 | 0.74 | 0.02 | -0.39 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 180.00 | 10.60 | 12.00 | 11.30 | 11.10 | +4.35 | +64.45% | 0.06 | 2,873 | 9,392 | 0.65 | 0.69 | 0.02 | -0.41 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 182.50 | 9.10 | 9.80 | 9.45 | 9.45 | +3.90 | +70.27% | 0.05 | 20,563 | 10,818 | 0.65 | 0.63 | 0.02 | -0.44 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 185.00 | 7.75 | 8.50 | 8.13 | 7.75 | +3.20 | +70.33% | 0.04 | 13,564 | 11,133 | 0.65 | 0.57 | 0.02 | -0.45 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 187.50 | 6.55 | 6.85 | 6.70 | 6.75 | +2.90 | +75.33% | 0.04 | 20,132 | 3,553 | 0.65 | 0.51 | 0.02 | -0.46 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 190.00 | 5.65 | 5.75 | 5.70 | 5.65 | +2.40 | +73.85% | 0.03 | 39,099 | 15,254 | 0.65 | 0.45 | 0.02 | -0.47 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 192.50 | 4.65 | 4.80 | 4.73 | 4.70 | +2.08 | +79.39% | 0.02 | 23,358 | 6,906 | 0.67 | 0.40 | 0.02 | -0.46 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 195.00 | 3.85 | 4.05 | 3.95 | 4.00 | +1.83 | +84.34% | 0.02 | 20,166 | 3,542 | 0.68 | 0.35 | 0.02 | -0.45 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 197.50 | 3.25 | 3.45 | 3.35 | 3.35 | +1.49 | +80.11% | 0.02 | 14,372 | 214 | 0.69 | 0.30 | 0.02 | -0.44 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 200.00 | 2.80 | 2.90 | 2.85 | 2.82 | +1.28 | +83.12% | 0.01 | 29,921 | 25,971 | 0.70 | 0.26 | 0.02 | -0.42 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 202.50 | 2.34 | 2.48 | 2.41 | 2.43 | +1.15 | +89.85% | 0.01 | 9,309 | 789 | 0.72 | 0.23 | 0.02 | -0.40 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 205.00 | 2.00 | 2.17 | 2.09 | 2.10 | +0.98 | +87.50% | 0.01 | 4,941 | 3,396 | 0.73 | 0.20 | 0.01 | -0.38 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 207.50 | 1.66 | 1.82 | 1.74 | 1.75 | +0.91 | +108.34% | 0.01 | 568 | 32 | 0.75 | 0.18 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 210.00 | 1.45 | 1.56 | 1.51 | 1.55 | +0.76 | +96.21% | 0.01 | 3,184 | 5,271 | 0.76 | 0.16 | 0.01 | -0.34 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 212.50 | 1.22 | 1.35 | 1.29 | 1.20 | +0.53 | +79.11% | 0.01 | 913 | 1,031 | 0.78 | 0.14 | 0.01 | -0.32 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 215.00 | 1.08 | 1.17 | 1.13 | 1.15 | +0.56 | +94.92% | 0.01 | 1,163 | 2,431 | 0.80 | 0.12 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 217.50 | 0.93 | 1.01 | 0.97 | 1.00 | +0.49 | +96.08% | 0.00 | 246 | 483 | 0.81 | 0.11 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 220.00 | 0.85 | 0.87 | 0.86 | 0.85 | +0.42 | +97.68% | 0.00 | 2,775 | 9,741 | 0.83 | 0.09 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 222.50 | 0.68 | 0.77 | 0.73 | 0.72 | +0.32 | +80.00% | 0.00 | 62 | 12 | 0.84 | 0.08 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 225.00 | 0.59 | 0.67 | 0.63 | 0.65 | +0.31 | +91.18% | 0.00 | 1,927 | 4,473 | 0.85 | 0.07 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 227.50 | 0.53 | 0.63 | 0.58 | 0.53 | +0.12 | +29.27% | 0.00 | 32 | 190 | 0.88 | 0.06 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 230.00 | 0.48 | 0.51 | 0.50 | 0.49 | +0.25 | +104.17% | 0.00 | 1,410 | 4,859 | 0.89 | 0.06 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 232.50 | 0.28 | 0.50 | 0.39 | 0.36 | +0.08 | +28.58% | 0.00 | 58 | 41 | 0.88 | 0.05 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 235.00 | 0.34 | 0.48 | 0.41 | 0.38 | +0.16 | +72.73% | 0.00 | 1,308 | 3,746 | 0.91 | 0.04 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 237.50 | 0.26 | 0.41 | 0.34 | 0.29 | -0.03 | -9.38% | 0.00 | 20 | 10 | 0.93 | 0.04 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 240.00 | 0.26 | 0.31 | 0.29 | 0.30 | +0.13 | +76.48% | 0.00 | 340 | 2,609 | 0.93 | 0.03 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 242.50 | 0.16 | 0.39 | 0.28 | 0.20 | -0.17 | -45.95% | 0.00 | 29 | 0 | 0.95 | 0.03 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 245.00 | 0.13 | 0.37 | 0.25 | 0.24 | +0.05 | +26.32% | 0.00 | 37 | 1,271 | 0.96 | 0.02 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 247.50 | 0.00 | 0.36 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.01 | 0.00 | -0.06 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 250.00 | 0.15 | 0.24 | 0.20 | 0.18 | +0.03 | +20.00% | 0.00 | 2,324 | 6,372 | 0.97 | 0.01 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 255.00 | 0.12 | 0.29 | 0.21 | 0.14 | -0.04 | -22.23% | 0.00 | 164 | 1,357 | 1.00 | 0.01 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 260.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 531 | 835 | 1.03 | 0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 265.00 | 0.01 | 0.29 | 0.15 | 0.09 | +0.03 | +50.00% | 0.00 | 21 | 391 | 1.04 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 270.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 688 | 4,621 | 1.07 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 275.00 | 0.07 | 0.10 | 0.09 | 0.07 | +0.02 | +40.00% | 0.00 | 826 | 1,143 | 1.05 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 280.00 | 0.04 | 0.10 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 74 | 1,835 | 1.16 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 285.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 724 | 784 | 1.18 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 45 | 1,596 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.01 | -25.00% | 0.00 | 83 | 672 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 300.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 835 | 2,618 | 1.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.12 | -80.00% | 0.00 | 4 | 1,430 | 1.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.22 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 131 | 1.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.23 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 5 | 551 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 325.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 785 | 1.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 494 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 335.00 | 0.00 | 0.23 | 0.12 | 0.13 | -0.10 | -43.48% | 0.00 | 7 | 476 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 336 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 345.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 70 | 837 | 1.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 355.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.18 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.22 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 365.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 375.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 561 | 1.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 385.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 467 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 395.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 2,149 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.01 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:05 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.06 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:05 PM EST |
| 425.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.14 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.16 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:05 PM EST |
| 445.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 2.09 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 643 | 2.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 455.00 | 0.00 | 0.33 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.98 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 3.01 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:05 PM EST |
| 465.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.38 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:05 PM EST |
| 475.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.36 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:05 PM EST |
| 485.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 59 | 2.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 490.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 37 | 2.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 495.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.42 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,399 | 2.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 505.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 515.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 3.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 525.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 530.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 266 | 3.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 535.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 3.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 3.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 545.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 179 | 3.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 555.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 560.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 341 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 565.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 0.31 | 0.16 | 0.16 | +0.15 | +1,500.00% | 0.00 | 1 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 575.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 585.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 590.00 | 0.00 | 0.11 | 0.06 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 4:00:05 PM EST |
| 595.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 605.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 610.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 615.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 620.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:05 PM EST |
| 625.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:05 PM EST |
| 635.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 640.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 645.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 650 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 2,184 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 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 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,619 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,123 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,113 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 200 | 1,156 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,387 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 297 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4,506 | 825 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,940 | 2,520 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 523 | 3,391 | 2.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 81 | 3,774 | 2.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 29 | 3,125 | 2.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 110 | 3,466 | 2.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 80.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 52 | 3,213 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 85.00 | 0.02 | 0.03 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 305 | 2,640 | 2.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 90.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 729 | 5,789 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 95.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 30 | 2,911 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 100.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 812 | 30,517 | 1.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 105.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 3,338 | 4,919 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 110.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 2,943 | 11,320 | 1.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 115.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 36 | 3,956 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 120.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 2,017 | 7,010 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 125.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 1,495 | 5,387 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 130.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.11 | -52.39% | 0.00 | 7,809 | 4,327 | 1.15 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 135.00 | 0.12 | 0.20 | 0.16 | 0.16 | -0.04 | -20.00% | 0.00 | 633 | 4,211 | 1.09 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 138.00 | 0.00 | 0.37 | 0.19 | 0.18 | -0.17 | -48.58% | 0.00 | 12 | 1 | 1.21 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 139.00 | 0.00 | 0.42 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 140.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.12 | -42.86% | 0.00 | 716 | 4,980 | 1.01 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 141.00 | 0.06 | 0.36 | 0.21 | 0.21 | -0.08 | -27.59% | 0.00 | 169 | 75 | 1.00 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 142.00 | 0.06 | 0.41 | 0.24 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.99 | -0.01 | 0.00 | -0.05 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 143.00 | 0.02 | 0.52 | 0.27 | 0.27 | -0.16 | -37.21% | 0.00 | 1 | 5 | 0.95 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 144.00 | 0.00 | 0.40 | 0.20 | 0.18 | -0.13 | -41.94% | 0.00 | 3 | 9 | 1.08 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 145.00 | 0.20 | 0.27 | 0.24 | 0.21 | -0.09 | -30.00% | 0.00 | 3,702 | 6,965 | 0.97 | -0.02 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 146.00 | 0.07 | 0.42 | 0.25 | 0.24 | -0.13 | -35.14% | 0.00 | 6 | 2 | 0.92 | -0.02 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 147.00 | 0.08 | 0.43 | 0.26 | 0.25 | -0.15 | -37.50% | 0.00 | 13 | 7 | 0.91 | -0.02 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 148.00 | 0.09 | 0.42 | 0.26 | 0.23 | -0.19 | -45.24% | 0.00 | 20 | 17 | 0.89 | -0.02 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 149.00 | 0.10 | 0.43 | 0.27 | 0.31 | -0.22 | -41.51% | 0.00 | 127 | 19 | 0.87 | -0.03 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 150.00 | 0.24 | 0.32 | 0.28 | 0.28 | -0.15 | -34.89% | 0.00 | 2,862 | 7,819 | 0.88 | -0.03 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 152.50 | 0.23 | 0.40 | 0.32 | 0.31 | -0.25 | -44.65% | 0.00 | 508 | 2,002 | 0.84 | -0.04 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 155.00 | 0.35 | 0.42 | 0.39 | 0.36 | -0.27 | -42.86% | 0.00 | 806 | 3,597 | 0.82 | -0.04 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 157.50 | 0.41 | 0.50 | 0.46 | 0.42 | -0.42 | -50.00% | 0.00 | 1,323 | 1,780 | 0.79 | -0.06 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 160.00 | 0.51 | 0.59 | 0.55 | 0.52 | -0.48 | -48.00% | 0.00 | 2,377 | 10,098 | 0.76 | -0.07 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 162.50 | 0.60 | 0.65 | 0.63 | 0.65 | -0.70 | -51.86% | 0.00 | 1,818 | 1,836 | 0.73 | -0.08 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 165.00 | 0.74 | 0.80 | 0.77 | 0.77 | -0.90 | -53.90% | 0.00 | 2,181 | 4,133 | 0.70 | -0.10 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 167.50 | 0.93 | 1.03 | 0.98 | 0.98 | -1.17 | -54.42% | 0.01 | 3,192 | 3,003 | 0.68 | -0.12 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 170.00 | 1.21 | 1.27 | 1.24 | 1.25 | -1.50 | -54.55% | 0.01 | 4,284 | 6,533 | 0.67 | -0.15 | 0.01 | -0.31 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 172.50 | 1.55 | 1.64 | 1.60 | 1.61 | -1.99 | -55.28% | 0.01 | 1,063 | 829 | 0.65 | -0.18 | 0.02 | -0.34 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 175.00 | 2.00 | 2.09 | 2.05 | 2.06 | -2.34 | -53.19% | 0.01 | 5,583 | 6,282 | 0.64 | -0.21 | 0.02 | -0.36 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 177.50 | 2.58 | 2.69 | 2.64 | 2.66 | -2.69 | -50.28% | 0.01 | 3,491 | 1,437 | 0.63 | -0.26 | 0.02 | -0.39 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 180.00 | 3.30 | 3.45 | 3.38 | 3.36 | -3.29 | -49.48% | 0.02 | 4,398 | 6,063 | 0.63 | -0.31 | 0.02 | -0.41 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 182.50 | 4.20 | 4.35 | 4.28 | 4.44 | -3.96 | -47.15% | 0.02 | 2,610 | 5,133 | 0.63 | -0.37 | 0.02 | -0.44 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 185.00 | 5.25 | 5.40 | 5.33 | 5.40 | -4.16 | -43.52% | 0.03 | 1,861 | 1,160 | 0.63 | -0.43 | 0.02 | -0.45 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 187.50 | 6.50 | 6.75 | 6.63 | 6.55 | -4.80 | -42.30% | 0.04 | 332 | 728 | 0.63 | -0.49 | 0.02 | -0.46 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 190.00 | 7.90 | 8.30 | 8.10 | 7.98 | -5.15 | -39.23% | 0.04 | 234 | 1,750 | 0.64 | -0.55 | 0.02 | -0.47 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 192.50 | 9.40 | 10.15 | 9.78 | 10.57 | -4.18 | -28.34% | 0.05 | 20 | 22 | 0.66 | -0.60 | 0.02 | -0.46 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 195.00 | 11.20 | 11.85 | 11.53 | 12.60 | -3.95 | -23.87% | 0.06 | 156 | 305 | 0.66 | -0.65 | 0.02 | -0.45 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 197.50 | 12.90 | 13.90 | 13.40 | 18.55 | -1.30 | -6.55% | 0.07 | 170 | 66 | 0.67 | -0.70 | 0.02 | -0.44 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 200.00 | 14.95 | 16.35 | 15.65 | 16.56 | -5.25 | -24.08% | 0.08 | 55 | 2,675 | 0.71 | -0.74 | 0.02 | -0.42 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 202.50 | 17.00 | 18.45 | 17.73 | % | 0.09 | 0 | 0 | 0.73 | -0.77 | 0.02 | -0.40 | 5/8/2026 4:00:05 PM EST | |||
| 205.00 | 19.15 | 20.65 | 19.90 | 24.54 | +1.90 | +8.40% | 0.10 | 3 | 1,142 | 0.74 | -0.80 | 0.01 | -0.38 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 207.50 | 21.30 | 24.00 | 22.65 | 30.96 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.84 | -0.82 | 0.01 | -0.36 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 210.00 | 22.85 | 25.00 | 23.93 | 25.56 | -1.19 | -4.45% | 0.11 | 32 | 563 | 0.70 | -0.84 | 0.01 | -0.34 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 212.50 | 24.80 | 28.40 | 26.60 | % | 0.13 | 0 | 0 | 0.85 | -0.86 | 0.01 | -0.32 | 5/8/2026 4:00:05 PM EST | |||
| 215.00 | 28.15 | 29.80 | 28.98 | 35.30 | +3.12 | +9.70% | 0.13 | 2 | 113 | 0.81 | -0.88 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 217.50 | 30.10 | 33.80 | 31.95 | % | 0.15 | 0 | 0 | 1.24 | -0.89 | 0.01 | -0.28 | 5/8/2026 4:00:05 PM EST | |||
| 220.00 | 32.35 | 34.70 | 33.53 | 33.48 | -1.82 | -5.16% | 0.15 | 9 | 166 | 0.74 | -0.91 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 222.50 | 34.90 | 38.60 | 36.75 | % | 0.17 | 0 | 0 | 1.33 | -0.92 | 0.01 | -0.24 | 5/8/2026 4:00:05 PM EST | |||
| 225.00 | 36.85 | 39.55 | 38.20 | 42.83 | 0.00 | 0.00% | 0.17 | 0 | 173 | 1.14 | -0.93 | 0.01 | -0.22 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 227.50 | 39.35 | 43.45 | 41.40 | % | 0.18 | 0 | 0 | 1.41 | -0.94 | 0.01 | -0.20 | 5/8/2026 4:00:05 PM EST | |||
| 230.00 | 41.40 | 45.35 | 43.38 | 49.15 | +5.60 | +12.86% | 0.19 | 2 | 38 | 1.34 | -0.94 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 232.50 | 44.70 | 48.30 | 46.50 | % | 0.20 | 0 | 0 | 1.44 | -0.95 | 0.00 | -0.17 | 5/8/2026 4:00:05 PM EST | |||
| 235.00 | 45.80 | 50.55 | 48.18 | 59.65 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.50 | -0.96 | 0.00 | -0.15 | 4/22/2026 | 5/8/2026 4:00:05 PM EST |
| 237.50 | 49.60 | 53.20 | 51.40 | % | 0.22 | 0 | 0 | 1.57 | -0.96 | 0.00 | -0.13 | 5/8/2026 4:00:05 PM EST | |||
| 240.00 | 51.35 | 54.15 | 52.75 | 73.66 | 0.00 | 0.00% | 0.22 | 0 | 73 | 1.33 | -0.97 | 0.00 | -0.12 | 4/17/2026 | 5/8/2026 4:00:05 PM EST |
| 242.50 | 54.55 | 58.15 | 56.35 | % | 0.23 | 0 | 0 | 1.58 | -0.97 | 0.00 | -0.11 | 5/8/2026 4:00:05 PM EST | |||
| 245.00 | 56.70 | 59.05 | 57.88 | 68.09 | 0.00 | 0.00% | 0.24 | 0 | 50 | 1.40 | -0.98 | 0.00 | -0.10 | 4/22/2026 | 5/8/2026 4:00:05 PM EST |
| 247.50 | 59.50 | 63.10 | 61.30 | % | 0.25 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 250.00 | 61.50 | 65.15 | 63.33 | 65.60 | 0.00 | 0.00% | 0.25 | 0 | 23 | 1.63 | -0.99 | 0.00 | -0.06 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 255.00 | 66.95 | 70.35 | 68.65 | 132.92 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.92 | -0.99 | 0.00 | -0.06 | 3/30/2026 | 5/8/2026 4:00:05 PM EST |
| 260.00 | 70.50 | 75.30 | 72.90 | 83.28 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.94 | -0.99 | 0.00 | -0.05 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 265.00 | 75.95 | 80.30 | 78.13 | 129.99 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.02 | -0.99 | 0.00 | -0.03 | 3/24/2026 | 5/8/2026 4:00:05 PM EST |
| 270.00 | 81.95 | 85.30 | 83.63 | 129.17 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.12 | -1.00 | 0.00 | -0.02 | 4/16/2026 | 5/8/2026 4:00:05 PM EST |
| 275.00 | 85.90 | 90.25 | 88.08 | % | 0.32 | 0 | 0 | 2.05 | -1.00 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 280.00 | 90.45 | 95.25 | 92.85 | 153.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.24 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 5/8/2026 4:00:05 PM EST |
| 285.00 | 96.15 | 100.30 | 98.23 | % | 0.34 | 0 | 0 | 2.28 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 290.00 | 100.00 | 105.30 | 102.65 | % | 0.35 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 295.00 | 105.40 | 110.30 | 107.85 | 130.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:05 PM EST |
| 300.00 | 111.75 | 115.30 | 113.53 | 127.79 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:05 PM EST |
| 305.00 | 115.90 | 120.30 | 118.10 | % | 0.39 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 310.00 | 120.35 | 125.25 | 122.80 | % | 0.40 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 315.00 | 125.45 | 130.25 | 127.85 | % | 0.41 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 320.00 | 131.30 | 135.25 | 133.28 | % | 0.42 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 325.00 | 135.75 | 140.25 | 138.00 | 157.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:05 PM EST |
| 330.00 | 141.95 | 145.25 | 143.60 | % | 0.44 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 335.00 | 146.75 | 150.25 | 148.50 | % | 0.44 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 340.00 | 150.65 | 155.25 | 152.95 | 171.91 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:05 PM EST |
| 345.00 | 155.65 | 160.25 | 157.95 | 175.81 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:05 PM EST |
| 350.00 | 161.30 | 165.25 | 163.28 | 170.27 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:05 PM EST |
| 355.00 | 165.80 | 170.25 | 168.03 | 178.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 360.00 | 171.75 | 175.25 | 173.50 | 183.23 | 0.00 | 0.00% | 0.48 | 0 | 3 | 3.14 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 365.00 | 176.45 | 180.25 | 178.35 | % | 0.49 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 370.00 | 181.30 | 185.25 | 183.28 | 199.73 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:05 PM EST |
| 375.00 | 186.30 | 190.25 | 188.28 | % | 0.50 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 380.00 | 191.30 | 195.25 | 193.28 | % | 0.51 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 385.00 | 196.30 | 200.25 | 198.28 | 220.98 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:05 PM EST |
| 390.00 | 201.30 | 205.25 | 203.28 | % | 0.52 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 395.00 | 205.80 | 210.25 | 208.03 | % | 0.53 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 400.00 | 211.15 | 215.25 | 213.20 | % | 0.53 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 405.00 | 215.80 | 220.25 | 218.03 | % | 0.54 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 410.00 | 221.45 | 225.25 | 223.35 | % | 0.54 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 415.00 | 226.15 | 230.25 | 228.20 | % | 0.55 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 420.00 | 231.45 | 235.25 | 233.35 | % | 0.56 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 425.00 | 235.85 | 240.25 | 238.05 | % | 0.56 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 430.00 | 241.45 | 245.25 | 243.35 | % | 0.57 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 435.00 | 245.85 | 250.25 | 248.05 | % | 0.57 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 440.00 | 251.45 | 255.25 | 253.35 | % | 0.58 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 445.00 | 255.85 | 260.25 | 258.05 | % | 0.58 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 450.00 | 261.45 | 265.25 | 263.35 | % | 0.59 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 455.00 | 265.85 | 270.25 | 268.05 | % | 0.59 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 460.00 | 271.45 | 275.25 | 273.35 | % | 0.59 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 465.00 | 276.45 | 280.25 | 278.35 | % | 0.60 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 470.00 | 280.85 | 285.25 | 283.05 | % | 0.60 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 475.00 | 286.45 | 290.25 | 288.35 | % | 0.61 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 480.00 | 291.15 | 295.25 | 293.20 | % | 0.61 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 485.00 | 295.85 | 300.25 | 298.05 | % | 0.61 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 490.00 | 300.85 | 305.25 | 303.05 | % | 0.62 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 495.00 | 305.85 | 310.25 | 308.05 | % | 0.62 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 500.00 | 310.85 | 315.25 | 313.05 | % | 0.63 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 505.00 | 315.85 | 320.25 | 318.05 | % | 0.63 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 510.00 | 320.85 | 325.25 | 323.05 | % | 0.63 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 515.00 | 325.85 | 330.25 | 328.05 | % | 0.64 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 520.00 | 331.45 | 335.25 | 333.35 | % | 0.64 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 525.00 | 335.85 | 340.25 | 338.05 | % | 0.64 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 530.00 | 340.85 | 345.25 | 343.05 | % | 0.65 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 535.00 | 346.45 | 350.25 | 348.35 | % | 0.65 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 540.00 | 351.15 | 355.25 | 353.20 | % | 0.65 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 545.00 | 355.85 | 360.25 | 358.05 | % | 0.66 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 550.00 | 360.85 | 365.25 | 363.05 | % | 0.66 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 555.00 | 366.15 | 370.25 | 368.20 | % | 0.66 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 560.00 | 371.45 | 375.25 | 373.35 | % | 0.67 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 565.00 | 375.30 | 380.25 | 377.78 | % | 0.67 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 570.00 | 380.45 | 385.25 | 382.85 | % | 0.67 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 575.00 | 385.50 | 390.25 | 387.88 | % | 0.67 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 580.00 | 390.85 | 395.25 | 393.05 | % | 0.68 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 585.00 | 395.85 | 400.25 | 398.05 | 399.94 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 590.00 | 400.85 | 405.25 | 403.05 | % | 0.68 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 595.00 | 406.45 | 410.25 | 408.35 | % | 0.69 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 600.00 | 410.85 | 415.25 | 413.05 | % | 0.69 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 605.00 | 416.15 | 420.25 | 418.20 | % | 0.69 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 610.00 | 421.45 | 425.25 | 423.35 | % | 0.69 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 615.00 | 425.85 | 430.25 | 428.05 | % | 0.70 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 620.00 | 431.45 | 435.25 | 433.35 | % | 0.70 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 625.00 | 435.85 | 440.25 | 438.05 | % | 0.70 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 630.00 | 440.85 | 445.25 | 443.05 | % | 0.70 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 635.00 | 445.85 | 450.25 | 448.05 | % | 0.71 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 640.00 | 450.85 | 455.25 | 453.05 | % | 0.71 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 645.00 | 456.30 | 460.25 | 458.28 | % | 0.71 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 650.00 | 460.85 | 465.25 | 463.05 | % | 0.71 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST |