Options Chain for STRATEGY INC CL A NEW (MSTR) - $186.45 as of 5/15/2026 4:21:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 144.85 | 151.45 | 148.15 | 149.10 | % | 4.94 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 35.00 | 139.85 | 146.45 | 143.15 | % | 4.09 | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 40.00 | 135.00 | 141.60 | 138.30 | 135.15 | % | 3.46 | 2 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 45.00 | 130.00 | 136.65 | 133.33 | 130.18 | % | 2.96 | 2 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 50.00 | 124.90 | 131.45 | 128.18 | 128.04 | % | 2.56 | 4,868 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 55.00 | 119.90 | 126.45 | 123.18 | % | 2.24 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 60.00 | 116.05 | 121.45 | 118.75 | 110.80 | 0.00 | 0.00% | 1.98 | 0 | 1 | 6.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/15/2026 4:00:06 PM EST |
| 65.00 | 110.80 | 116.45 | 113.63 | % | 1.75 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 70.00 | 105.65 | 111.45 | 108.55 | % | 1.55 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 75.00 | 100.05 | 106.45 | 103.25 | 109.70 | 0.00 | 0.00% | 1.38 | 0 | 8 | 4.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 4:00:06 PM EST |
| 80.00 | 95.65 | 101.50 | 98.58 | % | 1.23 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 85.00 | 91.00 | 96.50 | 93.75 | 106.46 | 0.00 | 0.00% | 1.10 | 0 | 5 | 4.38 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 90.00 | 86.00 | 91.50 | 88.75 | % | 0.99 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 95.00 | 79.95 | 86.50 | 83.23 | % | 0.88 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 100.00 | 76.25 | 80.85 | 78.55 | 78.55 | -6.60 | -7.76% | 0.79 | 16 | 162 | 3.34 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 105.00 | 70.80 | 73.95 | 72.38 | 79.90 | 0.00 | 0.00% | 0.69 | 0 | 28 | 2.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 4:00:06 PM EST |
| 110.00 | 65.50 | 68.95 | 67.23 | 65.08 | -13.02 | -16.68% | 0.61 | 1 | 33 | 2.26 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 111.00 | 63.95 | 67.80 | 65.88 | 23.78 | 0.00 | 0.00% | 0.59 | 0 | 44 | 2.16 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/15/2026 4:00:06 PM EST |
| 112.00 | 63.85 | 66.75 | 65.30 | % | 0.58 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 113.00 | 61.80 | 66.85 | 64.33 | % | 0.57 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 114.00 | 61.45 | 64.75 | 63.10 | 73.25 | 0.00 | 0.00% | 0.55 | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 4:00:06 PM EST |
| 115.00 | 60.55 | 64.50 | 62.53 | 63.75 | -5.98 | -8.58% | 0.54 | 4 | 21 | 2.27 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 116.00 | 59.70 | 62.70 | 61.20 | % | 0.53 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 117.00 | 57.90 | 61.70 | 59.80 | 16.25 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/15/2026 4:00:06 PM EST |
| 118.00 | 56.90 | 60.60 | 58.75 | 30.90 | 0.00 | 0.00% | 0.50 | 0 | 69 | 1.97 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/15/2026 4:00:06 PM EST |
| 119.00 | 57.30 | 59.80 | 58.55 | 73.35 | 0.00 | 0.00% | 0.49 | 0 | 108 | 1.89 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 120.00 | 54.95 | 58.95 | 56.95 | 55.00 | -12.00 | -17.91% | 0.47 | 5 | 83 | 1.82 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 121.00 | 53.95 | 57.70 | 55.83 | 64.24 | 0.00 | 0.00% | 0.46 | 0 | 24 | 1.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 122.00 | 53.75 | 56.65 | 55.20 | 60.97 | 0.00 | 0.00% | 0.45 | 0 | 25 | 1.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 123.00 | 52.65 | 58.10 | 55.38 | 44.60 | 0.00 | 0.00% | 0.45 | 0 | 4 | 2.41 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/15/2026 4:00:06 PM EST |
| 124.00 | 51.00 | 56.95 | 53.98 | 55.82 | 0.00 | 0.00% | 0.44 | 0 | 42 | 2.34 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:06 PM EST |
| 125.00 | 51.45 | 56.25 | 53.85 | 53.13 | -14.59 | -21.55% | 0.43 | 706 | 188 | 2.37 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 126.00 | 49.00 | 55.60 | 52.30 | 55.12 | 0.00 | 0.00% | 0.42 | 0 | 9 | 2.46 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 4:00:06 PM EST |
| 127.00 | 48.05 | 54.60 | 51.33 | 68.00 | 0.00 | 0.00% | 0.40 | 0 | 19 | 2.42 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 128.00 | 47.25 | 53.00 | 50.13 | 56.06 | 0.00 | 0.00% | 0.39 | 0 | 38 | 2.19 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 129.00 | 45.95 | 52.80 | 49.38 | 44.25 | 0.00 | 0.00% | 0.38 | 0 | 75 | 2.34 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 4:00:06 PM EST |
| 130.00 | 46.15 | 49.75 | 47.95 | 45.02 | -15.53 | -25.65% | 0.37 | 11 | 101 | 1.83 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 131.00 | 44.95 | 49.95 | 47.45 | 55.08 | 0.00 | 0.00% | 0.36 | 0 | 24 | 2.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 4:00:06 PM EST |
| 132.00 | 43.20 | 49.50 | 46.35 | 44.55 | -3.98 | -8.21% | 0.35 | 1 | 18 | 2.14 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 133.00 | 43.00 | 47.75 | 45.38 | 44.35 | -13.77 | -23.70% | 0.34 | 1 | 85 | 1.95 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 134.00 | 42.10 | 47.65 | 44.88 | 59.97 | 0.00 | 0.00% | 0.33 | 0 | 33 | 2.14 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 135.00 | 41.50 | 45.60 | 43.55 | 43.02 | -9.53 | -18.14% | 0.32 | 49 | 163 | 1.85 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 136.00 | 40.55 | 44.60 | 42.58 | 41.95 | -14.60 | -25.82% | 0.31 | 3 | 156 | 1.81 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 137.00 | 39.05 | 44.65 | 41.85 | 40.45 | 0.00 | 0.00% | 0.31 | 0 | 35 | 2.00 | 0.99 | 0.00 | -0.03 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 138.00 | 38.25 | 43.45 | 40.85 | 39.75 | -13.34 | -25.13% | 0.30 | 5 | 15 | 1.90 | 0.99 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 139.00 | 37.50 | 41.60 | 39.55 | 39.20 | -6.14 | -13.55% | 0.28 | 31 | 237 | 1.70 | 0.99 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 140.00 | 36.55 | 38.30 | 37.43 | 38.50 | -12.69 | -24.79% | 0.27 | 30 | 647 | 1.44 | 0.99 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 141.00 | 35.35 | 37.80 | 36.58 | 36.87 | -10.33 | -21.89% | 0.26 | 4 | 41 | 1.33 | 0.98 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 142.00 | 34.35 | 39.60 | 36.98 | 36.21 | -12.66 | -25.91% | 0.26 | 10 | 37 | 1.82 | 0.98 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 143.00 | 33.55 | 37.65 | 35.60 | 35.16 | -12.69 | -26.52% | 0.25 | 6 | 142 | 1.57 | 0.98 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 144.00 | 32.30 | 37.75 | 35.03 | 33.00 | -4.35 | -11.65% | 0.24 | 1 | 23 | 1.77 | 0.98 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 145.00 | 31.60 | 36.05 | 33.83 | 34.22 | -9.16 | -21.12% | 0.23 | 38 | 445 | 1.57 | 0.97 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 146.00 | 29.30 | 35.80 | 32.55 | 32.31 | -12.78 | -28.35% | 0.22 | 11 | 29 | 1.70 | 0.97 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 147.00 | 29.30 | 34.10 | 31.70 | 29.75 | -0.90 | -2.94% | 0.22 | 2 | 90 | 1.51 | 0.97 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 148.00 | 28.40 | 30.95 | 29.68 | 29.93 | -2.08 | -6.50% | 0.20 | 9 | 79 | 1.05 | 0.96 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 149.00 | 27.60 | 31.70 | 29.65 | 29.38 | -6.49 | -18.10% | 0.20 | 4 | 17 | 1.37 | 0.96 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 150.00 | 26.65 | 28.70 | 27.68 | 28.25 | -12.82 | -31.22% | 0.18 | 220 | 377 | 1.15 | 0.95 | 0.01 | -0.11 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 152.50 | 22.90 | 28.90 | 25.90 | 27.49 | -8.18 | -22.94% | 0.17 | 29 | 46 | 1.36 | 0.94 | 0.01 | -0.13 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 155.00 | 22.60 | 24.15 | 23.38 | 24.15 | -11.94 | -33.09% | 0.15 | 251 | 313 | 0.89 | 0.93 | 0.01 | -0.15 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 157.50 | 20.10 | 24.00 | 22.05 | 22.08 | -10.77 | -32.79% | 0.14 | 23 | 94 | 1.19 | 0.90 | 0.01 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 160.00 | 17.65 | 19.90 | 18.78 | 19.64 | -10.89 | -35.67% | 0.12 | 340 | 1,892 | 0.78 | 0.88 | 0.01 | -0.21 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 162.50 | 15.80 | 18.90 | 17.35 | 16.43 | -12.30 | -42.82% | 0.11 | 36 | 47 | 0.84 | 0.85 | 0.01 | -0.24 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 165.00 | 14.10 | 15.80 | 14.95 | 14.97 | -8.33 | -35.76% | 0.09 | 156 | 599 | 0.78 | 0.81 | 0.02 | -0.28 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 167.50 | 11.75 | 13.40 | 12.58 | 13.00 | -11.07 | -46.00% | 0.08 | 65 | 105 | 0.70 | 0.76 | 0.02 | -0.32 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 170.00 | 10.20 | 11.40 | 10.80 | 10.75 | -8.20 | -43.28% | 0.06 | 420 | 724 | 0.69 | 0.70 | 0.02 | -0.36 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 172.50 | 8.65 | 9.50 | 9.08 | 9.17 | -9.83 | -51.74% | 0.05 | 229 | 175 | 0.67 | 0.64 | 0.02 | -0.39 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 175.00 | 7.25 | 7.50 | 7.38 | 7.43 | -7.57 | -50.47% | 0.04 | 4,558 | 1,456 | 0.64 | 0.57 | 0.03 | -0.42 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 177.50 | 6.00 | 6.35 | 6.18 | 6.20 | -9.40 | -60.26% | 0.03 | 2,935 | 414 | 0.66 | 0.51 | 0.03 | -0.44 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 180.00 | 5.00 | 5.25 | 5.13 | 5.10 | -6.20 | -54.87% | 0.03 | 38,284 | 2,015 | 0.66 | 0.45 | 0.03 | -0.44 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 182.50 | 3.70 | 4.30 | 4.00 | 4.20 | -5.65 | -57.36% | 0.02 | 31,749 | 994 | 0.66 | 0.39 | 0.02 | -0.44 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 185.00 | 3.40 | 3.50 | 3.45 | 3.40 | -5.30 | -60.92% | 0.02 | 11,904 | 2,219 | 0.66 | 0.33 | 0.02 | -0.42 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 187.50 | 2.75 | 2.90 | 2.83 | 2.82 | -4.55 | -61.74% | 0.02 | 33,094 | 540 | 0.67 | 0.28 | 0.02 | -0.40 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 190.00 | 2.09 | 2.38 | 2.24 | 2.30 | -4.20 | -64.62% | 0.01 | 45,501 | 6,646 | 0.69 | 0.24 | 0.02 | -0.37 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 192.50 | 1.84 | 1.97 | 1.91 | 1.88 | -3.67 | -66.13% | 0.01 | 17,606 | 3,232 | 0.70 | 0.20 | 0.02 | -0.35 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 195.00 | 1.35 | 1.65 | 1.50 | 1.50 | -3.20 | -68.09% | 0.01 | 5,511 | 6,667 | 0.69 | 0.17 | 0.02 | -0.32 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 197.50 | 1.25 | 1.47 | 1.36 | 1.34 | -2.66 | -66.50% | 0.01 | 863 | 843 | 0.73 | 0.15 | 0.01 | -0.30 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 200.00 | 1.00 | 1.15 | 1.08 | 1.15 | -2.35 | -67.15% | 0.01 | 15,194 | 15,458 | 0.73 | 0.12 | 0.01 | -0.27 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 202.50 | 0.85 | 0.97 | 0.91 | 0.91 | -2.12 | -69.97% | 0.00 | 1,024 | 5,328 | 0.75 | 0.11 | 0.01 | -0.25 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 205.00 | 0.71 | 0.82 | 0.77 | 0.70 | -1.90 | -73.08% | 0.00 | 1,558 | 2,257 | 0.76 | 0.09 | 0.01 | -0.23 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 207.50 | 0.60 | 0.71 | 0.66 | 0.60 | -1.70 | -73.92% | 0.00 | 149 | 600 | 0.78 | 0.08 | 0.01 | -0.21 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 210.00 | 0.55 | 0.59 | 0.57 | 0.56 | -1.40 | -71.43% | 0.00 | 1,683 | 1,949 | 0.80 | 0.07 | 0.01 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 212.50 | 0.42 | 0.52 | 0.47 | 0.47 | -1.28 | -73.15% | 0.00 | 189 | 1,384 | 0.81 | 0.06 | 0.01 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 215.00 | 0.38 | 0.44 | 0.41 | 0.40 | -1.10 | -73.34% | 0.00 | 668 | 796 | 0.82 | 0.05 | 0.01 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 217.50 | 0.22 | 0.54 | 0.38 | 0.43 | -1.02 | -70.35% | 0.00 | 25 | 321 | 0.84 | 0.04 | 0.00 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 220.00 | 0.26 | 0.35 | 0.31 | 0.32 | -0.87 | -73.11% | 0.00 | 2,579 | 3,511 | 0.85 | 0.04 | 0.00 | -0.13 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 222.50 | 0.20 | 0.37 | 0.29 | 0.30 | -0.71 | -70.30% | 0.00 | 290 | 954 | 0.87 | 0.03 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 225.00 | 0.20 | 0.24 | 0.22 | 0.23 | -0.67 | -74.45% | 0.00 | 1,974 | 1,995 | 0.88 | 0.03 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 227.50 | 0.15 | 0.33 | 0.24 | 0.23 | -0.61 | -72.62% | 0.00 | 12 | 136 | 0.92 | 0.02 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 230.00 | 0.15 | 0.21 | 0.18 | 0.18 | -0.54 | -75.00% | 0.00 | 2,727 | 5,745 | 0.91 | 0.02 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 232.50 | 0.01 | 0.25 | 0.13 | 0.18 | -0.52 | -74.29% | 0.00 | 84 | 220 | 0.84 | 0.02 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 235.00 | 0.05 | 0.28 | 0.17 | 0.16 | -0.41 | -71.93% | 0.00 | 243 | 794 | 0.93 | 0.01 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 237.50 | 0.00 | 1.00 | 0.50 | 0.13 | -0.65 | -83.34% | 0.00 | 14 | 337 | 1.35 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 240.00 | 0.10 | 0.28 | 0.19 | 0.14 | -0.44 | -75.87% | 0.00 | 341 | 1,015 | 1.02 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 242.50 | 0.00 | 0.59 | 0.30 | 0.11 | -0.44 | -80.00% | 0.00 | 13 | 390 | 1.28 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.15 | -42.86% | 0.00 | 194 | 154 | 1.14 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 250.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.24 | -77.42% | 0.00 | 1,966 | 1,438 | 1.01 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.16 | -61.54% | 0.00 | 5 | 730 | 1.21 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 260.00 | 0.03 | 0.50 | 0.27 | 0.05 | -0.25 | -83.34% | 0.00 | 362 | 756 | 1.24 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 265.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.19 | -79.17% | 0.00 | 17 | 420 | 1.18 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 270.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.18 | -78.27% | 0.00 | 508 | 857 | 1.18 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 275.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 339 | 345 | 1.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 280.00 | 0.02 | 0.09 | 0.06 | 0.09 | -0.13 | -59.10% | 0.00 | 34 | 500 | 1.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 285.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 24 | 115 | 1.32 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.05 | -0.08 | -61.54% | 0.00 | 75 | 41 | 1.27 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 295.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 20 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 116 | 750 | 1.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 305.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.27 | -90.00% | 0.00 | 4 | 12 | 1.51 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.11 | 0.06 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 4:00:06 PM EST |
| 315.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.20 | -86.96% | 0.00 | 7 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 0.07 | 0.04 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 4:00:06 PM EST |
| 325.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.21 | -87.50% | 0.00 | 16 | 17 | 1.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 330.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 125 | 265 | 1.53 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 345.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 705 | 1.66 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 193 | 2.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 750 | 868 | 2.38 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 466 | 2.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 37 | 263 | 2.33 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 13 | 407 | 2.10 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 42 | 635 | 1.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 968 | 2.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 2,489 | 7,124 | 1.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 100.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 391 | 10,303 | 1.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 105.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 192 | 3,143 | 1.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 110.00 | 0.03 | 0.12 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 334 | 3,628 | 1.39 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 111.00 | 0.01 | 0.12 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 6 | 221 | 1.33 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 112.00 | 0.00 | 0.12 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.48 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 113.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.06 | +100.00% | 0.00 | 7 | 185 | 1.29 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 114.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 10 | 65 | 1.26 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 115.00 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 340 | 3,326 | 1.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 116.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.13 | -68.43% | 0.00 | 8 | 412 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 117.00 | 0.01 | 0.10 | 0.06 | 0.09 | -0.09 | -50.00% | 0.00 | 13 | 48 | 1.18 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 118.00 | 0.01 | 0.11 | 0.06 | 0.07 | -0.18 | -72.00% | 0.00 | 8 | 47 | 1.17 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 119.00 | 0.01 | 0.11 | 0.06 | 0.10 | -0.08 | -44.45% | 0.00 | 3 | 38 | 1.15 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 120.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 1,003 | 2,767 | 1.09 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 121.00 | 0.01 | 0.14 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.12 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 122.00 | 0.01 | 0.11 | 0.06 | 0.11 | -0.03 | -21.43% | 0.00 | 7 | 115 | 1.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 123.00 | 0.01 | 0.22 | 0.12 | 0.07 | -0.11 | -61.12% | 0.00 | 189 | 88 | 1.12 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 124.00 | 0.01 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.06 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 125.00 | 0.03 | 0.12 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 989 | 2,010 | 0.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 126.00 | 0.00 | 0.12 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 127.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 115 | 426 | 0.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 128.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.15 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 129.00 | 0.00 | 0.18 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.14 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 130.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 1,840 | 4,590 | 1.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 131.00 | 0.01 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 132.00 | 0.00 | 0.15 | 0.08 | 0.18 | -0.05 | -21.74% | 0.00 | 2 | 50 | 1.04 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 133.00 | 0.00 | 0.24 | 0.12 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.09 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 134.00 | 0.01 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.90 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 135.00 | 0.08 | 0.16 | 0.12 | 0.09 | -0.05 | -35.72% | 0.00 | 6,088 | 3,134 | 0.93 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 136.00 | 0.00 | 0.27 | 0.14 | 0.09 | -0.12 | -57.15% | 0.00 | 53 | 98 | 0.89 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 137.00 | 0.02 | 0.20 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.84 | -0.01 | 0.00 | -0.03 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 138.00 | 0.03 | 0.25 | 0.14 | 0.23 | -0.10 | -30.31% | 0.00 | 5 | 172 | 0.85 | -0.01 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 139.00 | 0.05 | 0.19 | 0.12 | 0.14 | -0.08 | -36.37% | 0.00 | 1,044 | 182 | 0.82 | -0.01 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 140.00 | 0.10 | 0.18 | 0.14 | 0.12 | -0.06 | -33.34% | 0.00 | 1,926 | 3,938 | 0.83 | -0.01 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 141.00 | 0.04 | 0.28 | 0.16 | 0.16 | +0.01 | +6.67% | 0.00 | 8 | 46 | 0.80 | -0.01 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 142.00 | 0.04 | 0.46 | 0.25 | 0.16 | -0.10 | -38.47% | 0.00 | 5 | 179 | 0.82 | -0.02 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 143.00 | 0.10 | 0.51 | 0.31 | 0.16 | -0.11 | -40.75% | 0.00 | 3 | 97 | 0.85 | -0.02 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 144.00 | 0.10 | 0.32 | 0.21 | 0.17 | -0.28 | -62.23% | 0.00 | 3 | 475 | 0.79 | -0.02 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 145.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.01 | +5.89% | 0.00 | 937 | 2,534 | 0.76 | -0.03 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 146.00 | 0.15 | 0.23 | 0.19 | 0.21 | -0.30 | -58.83% | 0.00 | 7 | 83 | 0.74 | -0.03 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 147.00 | 0.13 | 0.34 | 0.24 | 0.22 | -0.17 | -43.59% | 0.00 | 16 | 103 | 0.74 | -0.03 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 148.00 | 0.18 | 0.37 | 0.28 | 0.39 | +0.19 | +95.00% | 0.00 | 127 | 969 | 0.74 | -0.04 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 149.00 | 0.20 | 0.35 | 0.28 | 0.27 | +0.07 | +35.00% | 0.00 | 8 | 469 | 0.72 | -0.04 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 150.00 | 0.28 | 0.33 | 0.31 | 0.31 | +0.08 | +34.79% | 0.00 | 1,671 | 3,694 | 0.71 | -0.05 | 0.01 | -0.11 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 152.50 | 0.35 | 0.44 | 0.40 | 0.44 | +0.09 | +25.72% | 0.00 | 409 | 1,095 | 0.69 | -0.06 | 0.01 | -0.13 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 155.00 | 0.41 | 0.62 | 0.52 | 0.51 | +0.21 | +70.00% | 0.00 | 1,660 | 2,575 | 0.67 | -0.07 | 0.01 | -0.15 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 157.50 | 0.55 | 0.76 | 0.66 | 0.69 | +0.24 | +53.34% | 0.00 | 1,632 | 1,213 | 0.64 | -0.10 | 0.01 | -0.18 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 160.00 | 0.93 | 1.00 | 0.97 | 0.95 | +0.41 | +75.93% | 0.01 | 5,167 | 3,987 | 0.64 | -0.12 | 0.01 | -0.21 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 162.50 | 1.20 | 1.35 | 1.28 | 1.25 | +0.64 | +104.92% | 0.01 | 878 | 1,108 | 0.63 | -0.15 | 0.01 | -0.24 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 165.00 | 1.64 | 1.81 | 1.73 | 1.70 | +0.81 | +91.02% | 0.01 | 2,129 | 5,020 | 0.63 | -0.19 | 0.02 | -0.28 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 167.50 | 2.19 | 2.42 | 2.31 | 2.33 | +1.21 | +108.04% | 0.01 | 3,200 | 749 | 0.62 | -0.24 | 0.02 | -0.32 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 170.00 | 2.95 | 3.05 | 3.00 | 3.00 | +1.48 | +97.37% | 0.02 | 8,282 | 5,339 | 0.61 | -0.30 | 0.02 | -0.36 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 172.50 | 3.65 | 4.40 | 4.03 | 3.90 | +1.95 | +100.00% | 0.02 | 2,609 | 1,791 | 0.63 | -0.36 | 0.02 | -0.39 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 175.00 | 4.15 | 5.05 | 4.60 | 4.95 | +2.39 | +93.36% | 0.03 | 3,006 | 3,655 | 0.61 | -0.43 | 0.03 | -0.42 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 177.50 | 6.10 | 6.30 | 6.20 | 6.30 | +3.08 | +95.66% | 0.03 | 1,562 | 645 | 0.61 | -0.49 | 0.03 | -0.44 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 180.00 | 7.45 | 8.00 | 7.73 | 7.60 | +3.60 | +90.00% | 0.04 | 1,718 | 2,529 | 0.62 | -0.55 | 0.03 | -0.44 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 182.50 | 8.80 | 9.45 | 9.13 | 8.51 | +3.11 | +57.60% | 0.05 | 213 | 961 | 0.61 | -0.61 | 0.02 | -0.44 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 185.00 | 10.35 | 11.25 | 10.80 | 10.45 | +4.13 | +65.35% | 0.06 | 718 | 1,274 | 0.61 | -0.67 | 0.02 | -0.42 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 187.50 | 12.10 | 13.55 | 12.83 | 12.55 | +4.96 | +65.35% | 0.07 | 158 | 779 | 0.61 | -0.72 | 0.02 | -0.40 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 190.00 | 14.30 | 15.35 | 14.83 | 14.45 | +5.50 | +61.46% | 0.08 | 575 | 869 | 0.64 | -0.76 | 0.02 | -0.37 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 192.50 | 15.70 | 17.65 | 16.68 | 15.60 | +4.85 | +45.12% | 0.09 | 122 | 120 | 0.61 | -0.80 | 0.02 | -0.35 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 195.00 | 17.60 | 19.70 | 18.65 | 17.70 | +5.10 | +40.48% | 0.10 | 47 | 208 | 0.56 | -0.83 | 0.02 | -0.32 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 197.50 | 18.05 | 21.95 | 20.00 | 23.00 | +8.58 | +59.51% | 0.10 | 5 | 43 | 0.85 | -0.85 | 0.01 | -0.30 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 200.00 | 21.75 | 24.25 | 23.00 | 22.38 | +6.17 | +38.07% | 0.12 | 75 | 415 | 0.85 | -0.88 | 0.01 | -0.27 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 202.50 | 22.10 | 27.20 | 24.65 | 28.16 | +9.81 | +53.46% | 0.12 | 61 | 9 | 1.01 | -0.89 | 0.01 | -0.25 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 205.00 | 24.95 | 29.65 | 27.30 | 28.06 | +7.78 | +38.37% | 0.13 | 13 | 124 | 1.06 | -0.91 | 0.01 | -0.23 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 207.50 | 26.70 | 31.80 | 29.25 | 32.87 | +3.64 | +12.46% | 0.14 | 5 | 5 | 1.06 | -0.92 | 0.01 | -0.21 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 210.00 | 29.35 | 34.35 | 31.85 | 31.50 | +7.52 | +31.36% | 0.15 | 3 | 187 | 1.12 | -0.93 | 0.01 | -0.19 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 212.50 | 31.55 | 37.30 | 34.43 | % | 0.16 | 0 | 0 | 1.24 | -0.94 | 0.01 | -0.17 | 5/15/2026 4:00:06 PM EST | |||
| 215.00 | 33.80 | 39.50 | 36.65 | 22.62 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.25 | -0.95 | 0.01 | -0.16 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 217.50 | 36.35 | 42.10 | 39.23 | % | 0.18 | 0 | 0 | 1.31 | -0.96 | 0.00 | -0.14 | 5/15/2026 4:00:06 PM EST | |||
| 220.00 | 38.75 | 44.35 | 41.55 | 43.65 | +1.69 | +4.03% | 0.19 | 1 | 3 | 1.32 | -0.96 | 0.00 | -0.13 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 222.50 | 41.30 | 46.80 | 44.05 | 31.53 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.35 | -0.97 | 0.00 | -0.11 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 225.00 | 43.80 | 49.25 | 46.53 | 45.87 | +9.87 | +27.42% | 0.21 | 3 | 8 | 1.39 | -0.97 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 227.50 | 46.20 | 51.90 | 49.05 | 40.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.46 | -0.98 | 0.00 | -0.08 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 230.00 | 48.60 | 54.15 | 51.38 | % | 0.22 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.08 | 5/15/2026 4:00:06 PM EST | |||
| 232.50 | 51.15 | 56.65 | 53.90 | 52.23 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.50 | -0.98 | 0.00 | -0.07 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 235.00 | 53.60 | 59.30 | 56.45 | % | 0.24 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.06 | 5/15/2026 4:00:06 PM EST | |||
| 237.50 | 56.15 | 61.80 | 58.98 | % | 0.25 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.02 | 5/15/2026 4:00:06 PM EST | |||
| 240.00 | 58.60 | 64.10 | 61.35 | 47.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.61 | -1.00 | 0.00 | -0.02 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 242.50 | 61.10 | 66.55 | 63.83 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.02 | 5/15/2026 4:00:06 PM EST | |||
| 245.00 | 63.60 | 69.05 | 66.33 | 61.43 | 0.00 | 0.00% | 0.27 | 0 | 30 | 1.68 | -1.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 250.00 | 68.60 | 74.05 | 71.33 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 255.00 | 73.40 | 79.00 | 76.20 | % | 0.30 | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 260.00 | 78.55 | 84.00 | 81.28 | 74.08 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.89 | -1.00 | 0.00 | -0.01 | 5/5/2026 | 5/15/2026 4:00:06 PM EST |
| 265.00 | 83.40 | 89.20 | 86.30 | % | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 270.00 | 88.80 | 94.20 | 91.50 | 86.20 | 0.00 | 0.00% | 0.34 | 0 | 55 | 2.08 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 4:00:06 PM EST |
| 275.00 | 93.70 | 98.80 | 96.25 | % | 0.35 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 280.00 | 98.40 | 104.20 | 101.30 | % | 0.36 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 285.00 | 103.40 | 110.15 | 106.78 | % | 0.37 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 290.00 | 108.50 | 114.20 | 111.35 | % | 0.38 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 295.00 | 113.65 | 119.00 | 116.33 | % | 0.39 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 300.00 | 118.40 | 123.80 | 121.10 | % | 0.40 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 305.00 | 123.40 | 129.20 | 126.30 | % | 0.41 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 310.00 | 128.60 | 134.00 | 131.30 | % | 0.42 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 315.00 | 133.40 | 139.20 | 136.30 | % | 0.43 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 320.00 | 138.65 | 144.00 | 141.33 | % | 0.44 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 325.00 | 143.60 | 149.40 | 146.50 | % | 0.45 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 330.00 | 148.50 | 154.20 | 151.35 | % | 0.46 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 335.00 | 153.60 | 159.00 | 156.30 | % | 0.47 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 340.00 | 158.60 | 164.00 | 161.30 | % | 0.47 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 345.00 | 163.40 | 169.20 | 166.30 | % | 0.48 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST |