Options Chain for STRATEGY INC CL A NEW (MSTR) - $159.50 as of 4/30/2026 4:30:37 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 | 170.45 | 173.30 | 171.88 | 172.36 | 0.00 | 0.00% | 34.38 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:59:15 PM EST |
| 10.00 | 165.70 | 168.25 | 166.98 | % | 16.70 | 0 | 78 | 8.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 15.00 | 160.30 | 165.10 | 162.70 | % | 10.85 | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 20.00 | 155.35 | 160.10 | 157.73 | % | 7.89 | 0 | 8 | 7.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 25.00 | 150.40 | 155.10 | 152.75 | % | 6.11 | 0 | 1 | 6.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 30.00 | 145.35 | 150.15 | 147.75 | 87.50 | 0.00 | 0.00% | 4.92 | 0 | 1 | 6.27 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 2:59:15 PM EST |
| 35.00 | 140.55 | 145.15 | 142.85 | 84.68 | 0.00 | 0.00% | 4.08 | 0 | 1 | 5.74 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 2:59:15 PM EST |
| 40.00 | 135.65 | 140.15 | 137.90 | % | 3.45 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 45.00 | 130.65 | 135.15 | 132.90 | 92.87 | 0.00 | 0.00% | 2.95 | 0 | 1 | 4.86 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/1/2026 2:59:15 PM EST |
| 50.00 | 125.45 | 130.15 | 127.80 | 77.00 | 0.00 | 0.00% | 2.56 | 0 | 115 | 4.51 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 2:59:15 PM EST |
| 55.00 | 120.55 | 125.20 | 122.88 | 82.92 | 0.00 | 0.00% | 2.23 | 0 | 3 | 4.21 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/1/2026 2:59:15 PM EST |
| 60.00 | 115.55 | 118.30 | 116.93 | 115.84 | +10.45 | +9.92% | 1.95 | 12 | 10 | 3.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 65.00 | 110.60 | 113.30 | 111.95 | 63.50 | 0.00 | 0.00% | 1.72 | 0 | 41 | 3.01 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 2:59:15 PM EST |
| 70.00 | 105.60 | 108.35 | 106.98 | 102.50 | 0.00 | 0.00% | 1.53 | 0 | 43 | 2.75 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:59:15 PM EST |
| 75.00 | 101.00 | 103.50 | 102.25 | 94.88 | 0.00 | 0.00% | 1.36 | 0 | 145 | 2.62 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:59:15 PM EST |
| 80.00 | 95.80 | 98.50 | 97.15 | 82.50 | 0.00 | 0.00% | 1.21 | 0 | 26 | 2.42 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 2:59:15 PM EST |
| 85.00 | 91.30 | 93.55 | 92.43 | 46.02 | 0.00 | 0.00% | 1.09 | 0 | 32 | 2.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 2:59:15 PM EST |
| 90.00 | 86.35 | 88.55 | 87.45 | 68.00 | 0.00 | 0.00% | 0.97 | 0 | 132 | 1.96 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 2:59:15 PM EST |
| 95.00 | 81.45 | 83.45 | 82.45 | 85.19 | +10.84 | +14.58% | 0.87 | 3 | 155 | 2.13 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 100.00 | 76.45 | 78.75 | 77.60 | 79.50 | +14.50 | +22.31% | 0.78 | 15 | 391 | 1.92 | 0.99 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 105.00 | 71.40 | 73.75 | 72.58 | 52.80 | 0.00 | 0.00% | 0.69 | 0 | 605 | 1.63 | 0.99 | 0.00 | -0.04 | 4/29/2026 | 5/1/2026 2:59:15 PM EST |
| 110.00 | 66.10 | 68.80 | 67.45 | 68.00 | +19.22 | +39.41% | 0.61 | 12 | 683 | 1.66 | 0.98 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 115.00 | 61.45 | 63.85 | 62.65 | 64.10 | +17.10 | +36.39% | 0.54 | 242 | 126 | 1.45 | 0.98 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 120.00 | 56.60 | 58.90 | 57.75 | 56.20 | +10.75 | +23.66% | 0.48 | 5 | 1,294 | 1.43 | 0.97 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 125.00 | 51.50 | 53.20 | 52.35 | 53.14 | +11.27 | +26.92% | 0.42 | 66 | 1,914 | 1.24 | 0.96 | 0.00 | -0.12 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 130.00 | 46.55 | 48.95 | 47.75 | 50.50 | +14.85 | +41.66% | 0.37 | 20 | 1,607 | 1.23 | 0.95 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 135.00 | 42.00 | 44.30 | 43.15 | 46.35 | +15.41 | +49.81% | 0.32 | 15 | 1,317 | 1.14 | 0.94 | 0.00 | -0.16 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 140.00 | 37.35 | 39.25 | 38.30 | 38.20 | +10.69 | +38.86% | 0.27 | 293 | 37,125 | 1.01 | 0.92 | 0.00 | -0.18 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 145.00 | 32.05 | 34.15 | 33.10 | 34.76 | +10.92 | +45.81% | 0.23 | 76 | 1,968 | 0.82 | 0.90 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 150.00 | 28.05 | 29.35 | 28.70 | 29.00 | +9.63 | +49.72% | 0.19 | 113 | 7,113 | 0.77 | 0.88 | 0.01 | -0.21 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 152.50 | 25.55 | 27.80 | 26.68 | 28.06 | +10.20 | +57.12% | 0.17 | 5 | 29 | 0.72 | 0.87 | 0.01 | -0.21 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 155.00 | 23.90 | 25.00 | 24.45 | 24.47 | +8.62 | +54.39% | 0.16 | 153 | 2,856 | 0.79 | 0.85 | 0.01 | -0.22 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 157.50 | 21.25 | 23.40 | 22.33 | 20.90 | +6.50 | +45.14% | 0.14 | 31 | 91 | 0.75 | 0.83 | 0.01 | -0.23 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 160.00 | 20.10 | 20.85 | 20.48 | 21.83 | +9.41 | +75.77% | 0.13 | 601 | 7,008 | 0.73 | 0.81 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 162.50 | 18.15 | 19.10 | 18.63 | 18.70 | +7.35 | +64.76% | 0.11 | 142 | 2,060 | 0.73 | 0.78 | 0.01 | -0.26 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 165.00 | 16.40 | 17.55 | 16.98 | 17.17 | +7.34 | +74.67% | 0.10 | 217 | 4,253 | 0.72 | 0.74 | 0.01 | -0.28 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 167.50 | 14.90 | 15.60 | 15.25 | 16.27 | +7.14 | +78.21% | 0.09 | 304 | 579 | 0.72 | 0.71 | 0.01 | -0.30 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 170.00 | 13.45 | 14.00 | 13.73 | 13.93 | +6.28 | +82.10% | 0.08 | 911 | 9,448 | 0.72 | 0.67 | 0.02 | -0.31 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 172.50 | 12.00 | 12.45 | 12.23 | 12.47 | +5.77 | +86.12% | 0.07 | 289 | 340 | 0.73 | 0.63 | 0.02 | -0.33 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 175.00 | 10.75 | 11.00 | 10.88 | 10.90 | +5.00 | +84.75% | 0.06 | 2,209 | 3,102 | 0.72 | 0.59 | 0.02 | -0.34 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 177.50 | 9.55 | 9.85 | 9.70 | 9.65 | +4.23 | +78.05% | 0.05 | 598 | 419 | 0.72 | 0.55 | 0.02 | -0.35 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 180.00 | 8.60 | 8.70 | 8.65 | 8.68 | +4.08 | +88.70% | 0.05 | 4,137 | 7,803 | 0.72 | 0.51 | 0.02 | -0.36 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 182.50 | 7.60 | 7.80 | 7.70 | 7.65 | +3.60 | +88.89% | 0.04 | 287 | 460 | 0.73 | 0.47 | 0.02 | -0.37 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 185.00 | 6.75 | 6.90 | 6.83 | 6.75 | +3.25 | +92.86% | 0.04 | 2,240 | 4,870 | 0.73 | 0.43 | 0.02 | -0.37 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 187.50 | 5.95 | 6.15 | 6.05 | 6.10 | +2.95 | +93.66% | 0.03 | 181 | 499 | 0.74 | 0.40 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 190.00 | 5.25 | 5.45 | 5.35 | 5.25 | +2.44 | +86.84% | 0.03 | 1,096 | 3,799 | 0.74 | 0.37 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 192.50 | 4.65 | 4.85 | 4.75 | 5.26 | +2.81 | +114.70% | 0.02 | 137 | 526 | 0.75 | 0.34 | 0.01 | -0.35 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 195.00 | 4.15 | 4.30 | 4.23 | 4.15 | +2.02 | +94.84% | 0.02 | 1,005 | 1,876 | 0.75 | 0.31 | 0.01 | -0.34 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 200.00 | 3.25 | 3.35 | 3.30 | 3.30 | +1.63 | +97.61% | 0.02 | 9,177 | 17,160 | 0.76 | 0.25 | 0.01 | -0.31 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 205.00 | 2.59 | 2.66 | 2.63 | 2.60 | +1.25 | +92.60% | 0.01 | 389 | 2,218 | 0.78 | 0.21 | 0.01 | -0.29 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 210.00 | 2.06 | 2.12 | 2.09 | 2.04 | +0.89 | +77.40% | 0.01 | 443 | 1,524 | 0.80 | 0.17 | 0.01 | -0.26 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 215.00 | 1.66 | 1.77 | 1.72 | 1.68 | +0.75 | +80.65% | 0.01 | 246 | 1,338 | 0.82 | 0.14 | 0.01 | -0.23 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 220.00 | 1.35 | 1.45 | 1.40 | 1.36 | +0.58 | +74.36% | 0.01 | 463 | 2,951 | 0.83 | 0.12 | 0.01 | -0.21 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 225.00 | 1.09 | 1.15 | 1.12 | 1.14 | +0.49 | +75.39% | 0.00 | 615 | 4,800 | 0.85 | 0.10 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 230.00 | 0.89 | 0.98 | 0.94 | 0.93 | +0.38 | +69.10% | 0.00 | 307 | 3,317 | 0.87 | 0.08 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 235.00 | 0.76 | 0.89 | 0.83 | 0.89 | +0.31 | +53.45% | 0.00 | 414 | 2,542 | 0.89 | 0.07 | 0.00 | -0.15 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 240.00 | 0.63 | 0.79 | 0.71 | 0.72 | +0.32 | +80.00% | 0.00 | 307 | 1,603 | 0.92 | 0.06 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 245.00 | 0.52 | 0.69 | 0.61 | 0.65 | +0.37 | +132.15% | 0.00 | 18 | 1,267 | 0.93 | 0.05 | 0.00 | -0.12 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 250.00 | 0.50 | 0.59 | 0.55 | 0.55 | +0.20 | +57.15% | 0.00 | 1,587 | 4,886 | 0.95 | 0.04 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 255.00 | 0.26 | 0.58 | 0.42 | 0.42 | +0.15 | +55.56% | 0.00 | 57 | 1,250 | 0.97 | 0.04 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 260.00 | 0.37 | 0.41 | 0.39 | 0.40 | +0.11 | +37.94% | 0.00 | 780 | 921 | 0.99 | 0.03 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 265.00 | 0.26 | 0.58 | 0.42 | 0.36 | +0.15 | +71.43% | 0.00 | 11 | 364 | 1.02 | 0.03 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 270.00 | 0.19 | 0.65 | 0.42 | 0.30 | -0.03 | -9.10% | 0.00 | 4 | 1,374 | 1.05 | 0.02 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 275.00 | 0.25 | 0.28 | 0.27 | 0.30 | +0.15 | +100.00% | 0.00 | 345 | 606 | 1.06 | 0.02 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 280.00 | 0.12 | 0.40 | 0.26 | 0.33 | +0.16 | +94.12% | 0.00 | 28 | 1,825 | 1.05 | 0.02 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 285.00 | 0.11 | 0.36 | 0.24 | 0.26 | +0.06 | +30.00% | 0.00 | 2 | 605 | 1.05 | 0.01 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 290.00 | 0.07 | 0.30 | 0.19 | 0.23 | +0.03 | +15.00% | 0.00 | 102 | 1,572 | 1.06 | 0.01 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 295.00 | 0.04 | 0.37 | 0.21 | 0.18 | -0.02 | -10.00% | 0.00 | 2 | 662 | 1.09 | 0.01 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 300.00 | 0.11 | 0.23 | 0.17 | 0.18 | +0.04 | +28.58% | 0.00 | 59 | 2,551 | 1.15 | 0.01 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 305.00 | 0.00 | 0.67 | 0.34 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,427 | 1.42 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 2:59:15 PM EST |
| 310.00 | 0.00 | 0.47 | 0.24 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.38 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 2:59:15 PM EST |
| 315.00 | 0.05 | 0.28 | 0.17 | 0.15 | +0.07 | +87.50% | 0.00 | 5 | 109 | 1.19 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.47 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 2:59:15 PM EST |
| 325.00 | 0.03 | 0.28 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 787 | 1.22 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 2:59:15 PM EST |
| 330.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.19 | -67.86% | 0.00 | 5 | 514 | 1.15 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 335.00 | 0.00 | 0.66 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 475 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:59:15 PM EST |
| 340.00 | 0.05 | 0.24 | 0.15 | 0.12 | +0.05 | +71.43% | 0.00 | 2 | 324 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 345.00 | 0.02 | 0.11 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 207 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 350.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 43 | 826 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 355.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.62 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:15 PM EST |
| 360.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:59:15 PM EST |
| 365.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.31 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:15 PM EST |
| 370.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 50 | 207 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 375.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 562 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:59:15 PM EST |
| 385.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.40 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:59:15 PM EST |
| 390.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 467 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:59:15 PM EST |
| 395.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.44 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:59:15 PM EST |
| 400.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 2,141 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.47 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 2:59:15 PM EST |
| 410.00 | 0.01 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:59:15 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:59:15 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.53 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:15 PM EST |
| 425.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 2:59:15 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.57 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 2:59:15 PM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 25 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 440.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.60 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 2:59:15 PM EST |
| 445.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 180 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 450.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 568 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 455.00 | 0.00 | 0.24 | 0.12 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 2:59:15 PM EST |
| 460.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.96 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 2:59:15 PM EST |
| 465.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.74 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:59:15 PM EST |
| 470.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.76 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:59:15 PM EST |
| 475.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.59 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:59:15 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.74 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 2:59:15 PM EST |
| 485.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 59 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 490.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 37 | 1.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 495.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:59:15 PM EST |
| 500.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 138 | 1,322 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 505.00 | 0.00 | 0.33 | 0.17 | 0.02 | -0.16 | -88.89% | 0.00 | 2 | 35 | 2.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 510.00 | 0.00 | 0.18 | 0.09 | 0.03 | % | 0.00 | 14 | 29 | 2.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST | |
| 515.00 | 0.00 | 2.25 | 1.13 | 0.02 | % | 0.00 | 4 | 30 | 2.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST | |
| 520.00 | 0.00 | 0.35 | 0.18 | 0.02 | % | 0.00 | 2 | 66 | 2.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST | |
| 525.00 | 0.00 | 0.32 | 0.16 | 0.02 | % | 0.00 | 2 | 36 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST | |
| 530.00 | 0.00 | 0.34 | 0.17 | 0.03 | -0.08 | -72.73% | 0.00 | 8 | 268 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 535.00 | 0.00 | 0.30 | 0.15 | 0.03 | % | 0.00 | 6 | 65 | 2.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST | |
| 540.00 | 0.00 | 0.32 | 0.16 | 0.03 | % | 0.00 | 2 | 74 | 2.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST | |
| 545.00 | 0.00 | 0.33 | 0.17 | 0.03 | % | 0.00 | 5 | 180 | 2.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST | |
| 550.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.13 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:59:15 PM EST |
| 555.00 | 0.00 | 0.32 | 0.16 | 0.03 | % | 0.00 | 4 | 36 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST | |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 324 | 1.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 565.00 | 0.00 | 0.32 | 0.16 | 0.03 | % | 0.00 | 6 | 49 | 2.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST | |
| 570.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.08 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:59:15 PM EST |
| 575.00 | 0.00 | 0.33 | 0.17 | 0.03 | % | 0.00 | 6 | 41 | 2.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST | |
| 580.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 124 | 2.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 585.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 36 | 2.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 590.00 | 0.00 | 0.11 | 0.06 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 2:59:15 PM EST |
| 595.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 16 | 2.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 492 | 2.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 605.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 44 | 2.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 610.00 | 0.00 | 0.33 | 0.17 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 22 | 2.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 615.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 16 | 2.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 620.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.28 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 2:59:15 PM EST |
| 625.00 | 0.00 | 2.39 | 1.20 | 0.03 | % | 0.00 | 6 | 70 | 3.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST | |
| 630.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 281 | 2.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:59:15 PM EST |
| 635.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 114 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 640.00 | 0.00 | 0.34 | 0.17 | 0.02 | % | 0.00 | 6 | 38 | 2.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST | |
| 645.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 648 | 2.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 650.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,184 | 2.15 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:15 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,639 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:15 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 | 5/1/2026 2:59:15 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 3,115 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 20.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:59:15 PM EST |
| 25.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:59:15 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:59:15 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:59:15 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 36 | 1,402 | 2.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 45.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 44 | 284 | 3.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 17 | 806 | 2.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 55.00 | 0.03 | 0.09 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 124 | 544 | 2.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 60.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 118 | 3,507 | 2.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 65.00 | 0.01 | 0.09 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1,627 | 2,897 | 1.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 215 | 3,370 | 1.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 75.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 316 | 3,372 | 10.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 287 | 3,300 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 85.00 | 0.04 | 0.13 | 0.09 | 0.10 | -0.06 | -37.50% | 0.00 | 170 | 2,479 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 90.00 | 0.09 | 0.16 | 0.13 | 0.15 | -0.06 | -28.58% | 0.00 | 2,502 | 5,631 | 1.54 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 95.00 | 0.11 | 0.20 | 0.16 | 0.16 | -0.10 | -38.47% | 0.00 | 893 | 3,188 | 1.46 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 100.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.11 | -33.34% | 0.00 | 1,707 | 5,424 | 1.39 | -0.01 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 105.00 | 0.24 | 0.27 | 0.26 | 0.26 | -0.12 | -31.58% | 0.00 | 1,329 | 4,728 | 1.31 | -0.01 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 110.00 | 0.28 | 0.29 | 0.29 | 0.29 | -0.15 | -34.10% | 0.00 | 1,271 | 11,550 | 1.24 | -0.02 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 115.00 | 0.34 | 0.39 | 0.37 | 0.34 | -0.18 | -34.62% | 0.00 | 872 | 3,717 | 1.18 | -0.02 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 120.00 | 0.40 | 0.45 | 0.43 | 0.43 | -0.19 | -30.65% | 0.00 | 619 | 4,837 | 1.10 | -0.03 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 125.00 | 0.45 | 0.54 | 0.50 | 0.54 | -0.19 | -26.03% | 0.00 | 611 | 3,218 | 1.03 | -0.04 | 0.00 | -0.12 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 130.00 | 0.52 | 0.65 | 0.59 | 0.62 | -0.32 | -34.05% | 0.00 | 1,202 | 3,544 | 0.98 | -0.05 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 135.00 | 0.66 | 0.74 | 0.70 | 0.74 | -0.48 | -39.35% | 0.01 | 405 | 3,984 | 0.91 | -0.06 | 0.00 | -0.16 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 140.00 | 0.83 | 0.94 | 0.89 | 0.88 | -0.87 | -49.72% | 0.01 | 2,268 | 4,909 | 0.86 | -0.08 | 0.00 | -0.18 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 145.00 | 1.14 | 1.28 | 1.21 | 1.17 | -1.32 | -53.02% | 0.01 | 367 | 6,630 | 0.81 | -0.10 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 150.00 | 1.58 | 1.68 | 1.63 | 1.52 | -1.98 | -56.58% | 0.01 | 1,431 | 5,864 | 0.78 | -0.12 | 0.01 | -0.21 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 152.50 | 1.89 | 1.99 | 1.94 | 1.92 | -2.26 | -54.07% | 0.01 | 922 | 447 | 0.76 | -0.13 | 0.01 | -0.21 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 155.00 | 2.26 | 2.35 | 2.31 | 2.31 | -2.61 | -53.05% | 0.01 | 1,012 | 3,161 | 0.75 | -0.15 | 0.01 | -0.22 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 157.50 | 2.71 | 2.81 | 2.76 | 2.56 | -3.14 | -55.09% | 0.02 | 547 | 331 | 0.74 | -0.17 | 0.01 | -0.23 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 160.00 | 3.25 | 3.40 | 3.33 | 3.30 | -3.46 | -51.19% | 0.02 | 1,208 | 3,318 | 0.73 | -0.19 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 162.50 | 3.85 | 4.05 | 3.95 | 3.95 | -3.95 | -50.00% | 0.02 | 324 | 335 | 0.73 | -0.22 | 0.01 | -0.26 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 165.00 | 4.60 | 4.80 | 4.70 | 4.62 | -4.45 | -49.07% | 0.03 | 492 | 2,501 | 0.72 | -0.26 | 0.01 | -0.28 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 167.50 | 5.45 | 5.65 | 5.55 | 5.55 | -5.85 | -51.32% | 0.03 | 1,681 | 324 | 0.72 | -0.29 | 0.01 | -0.30 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 170.00 | 6.40 | 6.60 | 6.50 | 6.60 | -5.18 | -43.98% | 0.04 | 2,922 | 3,479 | 0.72 | -0.33 | 0.02 | -0.31 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 172.50 | 7.45 | 7.65 | 7.55 | 7.57 | -9.91 | -56.70% | 0.04 | 140 | 127 | 0.72 | -0.37 | 0.02 | -0.33 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 175.00 | 8.65 | 8.85 | 8.75 | 8.77 | -6.28 | -41.73% | 0.05 | 1,670 | 1,890 | 0.71 | -0.41 | 0.02 | -0.34 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 177.50 | 9.90 | 10.30 | 10.10 | 10.00 | -8.00 | -44.45% | 0.06 | 517 | 36 | 0.72 | -0.45 | 0.02 | -0.35 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 180.00 | 11.30 | 11.55 | 11.43 | 11.50 | -7.18 | -38.44% | 0.06 | 2,148 | 4,756 | 0.72 | -0.49 | 0.02 | -0.36 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 182.50 | 12.75 | 13.25 | 13.00 | 24.51 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.72 | -0.53 | 0.02 | -0.37 | 4/28/2026 | 5/1/2026 2:59:15 PM EST |
| 185.00 | 14.45 | 14.85 | 14.65 | 14.33 | -8.31 | -36.71% | 0.08 | 42 | 491 | 0.72 | -0.57 | 0.02 | -0.37 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 187.50 | 16.15 | 16.55 | 16.35 | 15.15 | -9.20 | -37.79% | 0.09 | 2 | 2 | 0.73 | -0.60 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 190.00 | 17.85 | 18.45 | 18.15 | 17.45 | -9.13 | -34.35% | 0.10 | 378 | 1,231 | 0.73 | -0.63 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 192.50 | 19.75 | 20.35 | 20.05 | 19.00 | -10.95 | -36.57% | 0.10 | 2 | 13 | 0.74 | -0.66 | 0.01 | -0.35 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 195.00 | 21.65 | 22.30 | 21.98 | 20.20 | -8.62 | -29.91% | 0.11 | 13 | 200 | 0.76 | -0.69 | 0.01 | -0.34 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 200.00 | 25.75 | 26.65 | 26.20 | 24.14 | -11.86 | -32.95% | 0.13 | 208 | 2,176 | 0.78 | -0.75 | 0.01 | -0.31 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 205.00 | 29.55 | 31.35 | 30.45 | 32.95 | -4.30 | -11.55% | 0.15 | 91 | 1,073 | 0.78 | -0.79 | 0.01 | -0.29 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 210.00 | 34.05 | 35.50 | 34.78 | 34.67 | -15.88 | -31.42% | 0.17 | 6 | 552 | 0.81 | -0.83 | 0.01 | -0.26 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 215.00 | 38.55 | 40.25 | 39.40 | 40.47 | 0.00 | 0.00% | 0.18 | 0 | 108 | 0.82 | -0.86 | 0.01 | -0.23 | 4/22/2026 | 5/1/2026 2:59:15 PM EST |
| 220.00 | 42.70 | 45.30 | 44.00 | 47.00 | -10.60 | -18.41% | 0.20 | 1 | 165 | 0.80 | -0.88 | 0.01 | -0.21 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 225.00 | 47.95 | 49.70 | 48.83 | 67.11 | 0.00 | 0.00% | 0.22 | 0 | 113 | 0.86 | -0.90 | 0.01 | -0.19 | 4/29/2026 | 5/1/2026 2:59:15 PM EST |
| 230.00 | 52.65 | 55.05 | 53.85 | 64.63 | 0.00 | 0.00% | 0.23 | 0 | 37 | 0.85 | -0.92 | 0.01 | -0.17 | 4/21/2026 | 5/1/2026 2:59:15 PM EST |
| 235.00 | 56.05 | 60.25 | 58.15 | 59.65 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.13 | -0.93 | 0.00 | -0.15 | 4/22/2026 | 5/1/2026 2:59:15 PM EST |
| 240.00 | 62.35 | 64.00 | 63.18 | 73.66 | 0.00 | 0.00% | 0.26 | 0 | 73 | 0.91 | -0.94 | 0.00 | -0.14 | 4/17/2026 | 5/1/2026 2:59:15 PM EST |
| 245.00 | 67.45 | 69.35 | 68.40 | 68.09 | 0.00 | 0.00% | 0.28 | 0 | 50 | 1.16 | -0.95 | 0.00 | -0.12 | 4/22/2026 | 5/1/2026 2:59:15 PM EST |
| 250.00 | 70.75 | 74.95 | 72.85 | 82.85 | 0.00 | 0.00% | 0.29 | 0 | 44 | 1.30 | -0.96 | 0.00 | -0.11 | 4/21/2026 | 5/1/2026 2:59:15 PM EST |
| 255.00 | 75.70 | 79.90 | 77.80 | 132.92 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.33 | -0.96 | 0.00 | -0.10 | 3/30/2026 | 5/1/2026 2:59:15 PM EST |
| 260.00 | 82.10 | 84.45 | 83.28 | 83.28 | +1.18 | +1.44% | 0.32 | 73 | 124 | 1.29 | -0.97 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 265.00 | 85.60 | 89.85 | 87.73 | 129.99 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.44 | -0.97 | 0.00 | -0.07 | 3/24/2026 | 5/1/2026 2:59:15 PM EST |
| 270.00 | 90.55 | 94.80 | 92.68 | 129.17 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.06 | 4/16/2026 | 5/1/2026 2:59:15 PM EST |
| 275.00 | 95.85 | 99.80 | 97.83 | % | 0.36 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.06 | 5/1/2026 2:59:15 PM EST | |||
| 280.00 | 100.50 | 104.70 | 102.60 | 153.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.06 | 3/27/2026 | 5/1/2026 2:59:15 PM EST |
| 285.00 | 105.55 | 109.55 | 107.55 | % | 0.38 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.04 | 5/1/2026 2:59:15 PM EST | |||
| 290.00 | 110.50 | 114.75 | 112.63 | % | 0.39 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.04 | 5/1/2026 2:59:15 PM EST | |||
| 295.00 | 115.85 | 119.45 | 117.65 | 130.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.04 | 4/29/2026 | 5/1/2026 2:59:15 PM EST |
| 300.00 | 120.45 | 124.70 | 122.58 | 127.79 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.03 | 4/24/2026 | 5/1/2026 2:59:15 PM EST |
| 305.00 | 125.45 | 129.65 | 127.55 | % | 0.42 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 5/1/2026 2:59:15 PM EST | |||
| 310.00 | 130.45 | 134.70 | 132.58 | % | 0.43 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 5/1/2026 2:59:15 PM EST | |||
| 315.00 | 135.45 | 139.70 | 137.58 | % | 0.44 | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.01 | 5/1/2026 2:59:15 PM EST | |||
| 320.00 | 140.45 | 144.70 | 142.58 | % | 0.45 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 5/1/2026 2:59:15 PM EST | |||
| 325.00 | 145.45 | 149.35 | 147.40 | 157.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 4/17/2026 | 5/1/2026 2:59:15 PM EST |
| 330.00 | 150.45 | 154.65 | 152.55 | % | 0.46 | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.01 | 5/1/2026 2:59:15 PM EST | |||
| 335.00 | 155.45 | 159.35 | 157.40 | % | 0.47 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 340.00 | 160.45 | 164.35 | 162.40 | 171.91 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 2:59:15 PM EST |
| 345.00 | 165.45 | 169.40 | 167.43 | 175.81 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 2:59:15 PM EST |
| 350.00 | 170.45 | 174.55 | 172.50 | 170.27 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:59:15 PM EST |
| 355.00 | 175.45 | 179.60 | 177.53 | % | 0.50 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 360.00 | 181.95 | 184.35 | 183.15 | 183.65 | -11.15 | -5.73% | 0.51 | 12 | 5 | 2.02 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:15 PM EST |
| 365.00 | 185.45 | 189.65 | 187.55 | % | 0.51 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 370.00 | 190.45 | 194.45 | 192.45 | 199.73 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 2:59:15 PM EST |
| 375.00 | 195.45 | 199.60 | 197.53 | % | 0.53 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 380.00 | 200.45 | 204.75 | 202.60 | % | 0.53 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 385.00 | 205.45 | 209.60 | 207.53 | 220.98 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 2:59:15 PM EST |
| 390.00 | 210.45 | 214.45 | 212.45 | % | 0.54 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 395.00 | 215.45 | 219.45 | 217.45 | % | 0.55 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 400.00 | 220.45 | 224.50 | 222.48 | % | 0.56 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 405.00 | 225.45 | 229.60 | 227.53 | % | 0.56 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 410.00 | 230.45 | 234.55 | 232.50 | % | 0.57 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 415.00 | 235.45 | 239.35 | 237.40 | % | 0.57 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 420.00 | 240.45 | 244.45 | 242.45 | % | 0.58 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 425.00 | 245.45 | 249.50 | 247.48 | % | 0.58 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 430.00 | 250.45 | 254.55 | 252.50 | % | 0.59 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 435.00 | 255.45 | 259.55 | 257.50 | % | 0.59 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 440.00 | 260.45 | 264.65 | 262.55 | % | 0.60 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 445.00 | 265.45 | 269.65 | 267.55 | % | 0.60 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 450.00 | 270.45 | 274.45 | 272.45 | % | 0.61 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 455.00 | 275.45 | 279.35 | 277.40 | % | 0.61 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 460.00 | 280.45 | 284.60 | 282.53 | % | 0.61 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 465.00 | 285.80 | 289.60 | 287.70 | % | 0.62 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 470.00 | 290.45 | 294.60 | 292.53 | % | 0.62 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 475.00 | 295.45 | 299.55 | 297.50 | % | 0.63 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 480.00 | 300.45 | 304.65 | 302.55 | % | 0.63 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 485.00 | 305.45 | 309.55 | 307.50 | % | 0.63 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 490.00 | 310.45 | 314.65 | 312.55 | % | 0.64 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 495.00 | 315.45 | 319.50 | 317.48 | % | 0.64 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 500.00 | 320.45 | 324.35 | 322.40 | % | 0.64 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 505.00 | 325.45 | 329.75 | 327.60 | % | 0.65 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 510.00 | 330.45 | 334.65 | 332.55 | % | 0.65 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 515.00 | 335.45 | 339.75 | 337.60 | % | 0.66 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 520.00 | 340.45 | 344.65 | 342.55 | % | 0.66 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 525.00 | 345.45 | 349.40 | 347.43 | % | 0.66 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 530.00 | 350.45 | 354.35 | 352.40 | % | 0.66 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 535.00 | 355.45 | 359.65 | 357.55 | % | 0.67 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 540.00 | 360.45 | 364.45 | 362.45 | % | 0.67 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 545.00 | 365.45 | 369.65 | 367.55 | % | 0.67 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 550.00 | 370.45 | 374.65 | 372.55 | % | 0.68 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 555.00 | 375.45 | 379.45 | 377.45 | % | 0.68 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 560.00 | 380.45 | 384.50 | 382.48 | % | 0.68 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 565.00 | 385.45 | 390.15 | 387.80 | % | 0.69 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 570.00 | 390.45 | 394.45 | 392.45 | % | 0.69 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 575.00 | 395.45 | 399.65 | 397.55 | % | 0.69 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 580.00 | 400.45 | 404.50 | 402.48 | % | 0.69 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 585.00 | 405.45 | 409.35 | 407.40 | % | 0.70 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 590.00 | 410.45 | 414.45 | 412.45 | % | 0.70 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 595.00 | 415.45 | 419.50 | 417.48 | % | 0.70 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 600.00 | 420.45 | 424.65 | 422.55 | % | 0.70 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 605.00 | 425.45 | 429.35 | 427.40 | % | 0.71 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 610.00 | 430.45 | 434.75 | 432.60 | % | 0.71 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 615.00 | 435.45 | 439.75 | 437.60 | % | 0.71 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 620.00 | 440.45 | 444.65 | 442.55 | % | 0.71 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 625.00 | 445.45 | 449.75 | 447.60 | % | 0.72 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 630.00 | 450.45 | 454.20 | 452.33 | % | 0.72 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 635.00 | 455.45 | 459.65 | 457.55 | % | 0.72 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 640.00 | 460.45 | 464.40 | 462.43 | % | 0.72 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 645.00 | 465.45 | 469.45 | 467.45 | % | 0.72 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST | |||
| 650.00 | 470.45 | 474.65 | 472.55 | % | 0.73 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:15 PM EST |