Options Chain for NVIDIA CORPORATION COM (NVDA) - $215.33 as of 5/25/2026 7:36:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 162.85 | 168.05 | 165.45 | 166.99 | -3.51 | -2.06% | 3.31 | 2 | 7 | 7.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 157.85 | 163.10 | 160.48 | 162.04 | -1.64 | -1.01% | 2.92 | 6 | 9 | 6.64 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 60.00 | 152.70 | 158.10 | 155.40 | 156.07 | 0.00 | 0.00% | 2.59 | 0 | 1 | 6.23 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:03 PM EST |
| 65.00 | 147.95 | 153.10 | 150.53 | 150.92 | -3.34 | -2.17% | 2.32 | 3 | 3 | 5.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 70.00 | 142.75 | 148.10 | 145.43 | 145.61 | -5.94 | -3.92% | 2.08 | 22 | 2 | 5.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 75.00 | 137.90 | 143.10 | 140.50 | 142.93 | -2.15 | -1.49% | 1.87 | 11 | 16 | 5.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 80.00 | 132.90 | 138.10 | 135.50 | 140.80 | 0.00 | 0.00% | 1.69 | 0 | 3 | 4.94 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 85.00 | 127.90 | 133.10 | 130.50 | 138.60 | 0.00 | 0.00% | 1.54 | 0 | 17 | 4.67 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 90.00 | 122.95 | 128.10 | 125.53 | 126.09 | -3.99 | -3.07% | 1.39 | 4 | 14 | 4.41 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 95.00 | 118.15 | 123.10 | 120.63 | 125.08 | 0.00 | 0.00% | 1.27 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 100.00 | 112.95 | 118.10 | 115.53 | 117.13 | -4.07 | -3.36% | 1.16 | 2 | 25 | 3.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 105.00 | 107.95 | 113.15 | 110.55 | 111.17 | -4.27 | -3.70% | 1.05 | 47 | 12 | 3.73 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 110.00 | 102.95 | 108.15 | 105.55 | 107.69 | -2.50 | -2.27% | 0.96 | 10 | 12 | 3.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 115.00 | 97.95 | 103.15 | 100.55 | 102.53 | -3.84 | -3.61% | 0.87 | 1 | 82 | 3.32 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 120.00 | 93.20 | 97.80 | 95.50 | 95.75 | -3.95 | -3.97% | 0.80 | 146 | 167 | 3.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 125.00 | 88.15 | 93.20 | 90.68 | 91.49 | -1.86 | -2.00% | 0.73 | 9 | 44 | 2.98 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 130.00 | 83.25 | 88.15 | 85.70 | 86.40 | -3.70 | -4.11% | 0.66 | 10 | 27 | 2.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 135.00 | 77.90 | 83.15 | 80.53 | 89.00 | 0.00 | 0.00% | 0.60 | 0 | 32 | 2.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 140.00 | 73.00 | 77.85 | 75.43 | 75.92 | -3.70 | -4.65% | 0.54 | 11 | 55 | 2.37 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 145.00 | 68.40 | 73.00 | 70.70 | 71.60 | -3.45 | -4.60% | 0.49 | 1,203 | 60 | 2.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 150.00 | 64.90 | 67.90 | 66.40 | 65.75 | -5.37 | -7.56% | 0.44 | 139 | 288 | 2.07 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 152.50 | 60.40 | 65.75 | 63.08 | % | 0.41 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 155.00 | 58.95 | 63.15 | 61.05 | 60.15 | -8.90 | -12.89% | 0.39 | 20 | 122 | 1.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 157.50 | 55.40 | 60.75 | 58.08 | 61.85 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 160.00 | 53.50 | 55.95 | 54.73 | 54.10 | -5.28 | -8.90% | 0.34 | 2 | 323 | 1.56 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 162.50 | 50.40 | 55.80 | 53.10 | % | 0.33 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 165.00 | 48.95 | 52.90 | 50.93 | 50.74 | -3.51 | -6.47% | 0.31 | 8 | 594 | 1.64 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 167.50 | 45.40 | 50.80 | 48.10 | 52.43 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 170.00 | 44.60 | 46.00 | 45.30 | 45.48 | -4.97 | -9.86% | 0.27 | 15 | 697 | 1.47 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 172.50 | 40.45 | 43.20 | 41.83 | 45.31 | -7.70 | -14.53% | 0.24 | 1 | 3 | 0.85 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 175.00 | 39.95 | 40.70 | 40.33 | 40.52 | -4.74 | -10.48% | 0.23 | 63 | 621 | 0.81 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 177.50 | 36.45 | 38.15 | 37.30 | 38.65 | -4.33 | -10.08% | 0.21 | 68 | 20 | 0.78 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 180.00 | 35.30 | 35.70 | 35.50 | 35.90 | -3.20 | -8.19% | 0.20 | 91 | 11,687 | 0.73 | 0.99 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 182.50 | 32.55 | 33.30 | 32.93 | 33.05 | -6.11 | -15.61% | 0.18 | 59 | 86 | 0.69 | 0.99 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 185.00 | 30.25 | 30.75 | 30.50 | 30.47 | -4.38 | -12.57% | 0.16 | 266 | 1,006 | 0.64 | 0.98 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 187.50 | 27.00 | 28.30 | 27.65 | 28.01 | -6.74 | -19.40% | 0.15 | 28 | 83 | 0.61 | 0.97 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 190.00 | 25.35 | 25.80 | 25.58 | 25.79 | -4.49 | -14.83% | 0.13 | 768 | 2,890 | 0.58 | 0.96 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 192.50 | 23.00 | 23.40 | 23.20 | 23.27 | -3.55 | -13.24% | 0.12 | 64 | 116 | 0.47 | 0.95 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 195.00 | 20.60 | 20.95 | 20.78 | 20.90 | -3.95 | -15.90% | 0.11 | 1,084 | 6,864 | 0.46 | 0.93 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 197.50 | 18.25 | 18.80 | 18.53 | 18.90 | -3.44 | -15.40% | 0.09 | 550 | 467 | 0.47 | 0.92 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 200.00 | 15.95 | 16.25 | 16.10 | 16.10 | -4.08 | -20.22% | 0.08 | 4,841 | 16,826 | 0.44 | 0.89 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 202.50 | 13.60 | 13.95 | 13.78 | 13.82 | -3.81 | -21.62% | 0.07 | 90 | 253 | 0.41 | 0.87 | 0.02 | -0.21 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 205.00 | 11.40 | 11.70 | 11.55 | 11.63 | -3.97 | -25.45% | 0.06 | 1,302 | 8,647 | 0.40 | 0.83 | 0.02 | -0.23 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 207.50 | 9.35 | 9.60 | 9.48 | 9.60 | -3.90 | -28.89% | 0.05 | 1,166 | 606 | 0.38 | 0.78 | 0.03 | -0.24 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 210.00 | 7.45 | 7.70 | 7.58 | 7.54 | -3.81 | -33.57% | 0.04 | 9,329 | 16,031 | 0.37 | 0.71 | 0.03 | -0.26 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 212.50 | 5.80 | 5.95 | 5.88 | 5.85 | -3.60 | -38.10% | 0.03 | 1,873 | 1,280 | 0.36 | 0.63 | 0.04 | -0.28 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 215.00 | 4.35 | 4.50 | 4.43 | 4.40 | -3.27 | -42.64% | 0.02 | 18,470 | 7,252 | 0.35 | 0.53 | 0.04 | -0.29 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 217.50 | 3.25 | 3.30 | 3.28 | 3.29 | -2.91 | -46.94% | 0.02 | 24,781 | 2,616 | 0.35 | 0.43 | 0.04 | -0.29 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 220.00 | 2.37 | 2.40 | 2.39 | 2.38 | -2.43 | -50.52% | 0.01 | 48,027 | 16,782 | 0.36 | 0.34 | 0.04 | -0.28 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 222.50 | 1.71 | 1.74 | 1.73 | 1.74 | -2.01 | -53.60% | 0.01 | 23,281 | 19,985 | 0.36 | 0.27 | 0.03 | -0.26 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 225.00 | 1.23 | 1.25 | 1.24 | 1.24 | -1.64 | -56.95% | 0.01 | 49,068 | 33,492 | 0.37 | 0.21 | 0.03 | -0.23 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 227.50 | 0.89 | 0.92 | 0.91 | 0.90 | -1.28 | -58.72% | 0.00 | 15,868 | 27,610 | 0.38 | 0.16 | 0.02 | -0.20 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 230.00 | 0.66 | 0.67 | 0.67 | 0.67 | -0.98 | -59.40% | 0.00 | 36,287 | 42,592 | 0.39 | 0.12 | 0.02 | -0.18 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 232.50 | 0.48 | 0.50 | 0.49 | 0.51 | -0.74 | -59.20% | 0.00 | 19,028 | 30,701 | 0.40 | 0.10 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 235.00 | 0.37 | 0.38 | 0.38 | 0.37 | -0.57 | -60.64% | 0.00 | 15,957 | 38,501 | 0.42 | 0.07 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 237.50 | 0.28 | 0.29 | 0.29 | 0.29 | -0.42 | -59.16% | 0.00 | 5,457 | 4,044 | 0.43 | 0.06 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 240.00 | 0.21 | 0.22 | 0.22 | 0.22 | -0.32 | -59.26% | 0.00 | 25,197 | 22,779 | 0.45 | 0.04 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 242.50 | 0.17 | 0.18 | 0.18 | 0.18 | -0.24 | -57.15% | 0.00 | 2,045 | 1,820 | 0.46 | 0.03 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 245.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.20 | -58.83% | 0.00 | 7,647 | 7,226 | 0.47 | 0.02 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 247.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.15 | -57.70% | 0.00 | 1,958 | 3,349 | 0.48 | 0.02 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 250.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.14 | -63.64% | 0.00 | 11,352 | 28,324 | 0.50 | 0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 252.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.12 | -66.67% | 0.00 | 2,505 | 886 | 0.51 | 0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 255.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 1,748 | 5,927 | 0.52 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 257.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 806 | 1,546 | 0.54 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 260.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 4,762 | 9,059 | 0.54 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 262.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 1,192 | 429 | 0.55 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 265.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 559 | 10,986 | 0.57 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 267.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 477 | 472 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 270.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 888 | 4,147 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 272.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 136 | 210 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 275.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 469 | 3,108 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 277.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 83 | 253 | 0.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 381 | 3,822 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 282.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 54 | 312 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 285.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 840 | 1,828 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 287.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 835 | 1,143 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 290.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2,944 | 3,090 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 292.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 41 | 62 | 0.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 97 | 2,228 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 297.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 644 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4,885 | 11,432 | 0.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 302.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.87 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 45 | 1,177 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 310.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 246 | 806 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,646 | 425 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 809 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 201 | 2,733 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 651 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,097 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 6,460 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,670 | 1.13 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 739 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 1.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,029 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 729 | 1.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,014 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 729 | 1.55 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.60 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 37 | 1.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 842 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,247 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,699 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,189 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,309 | 2.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 348 | 2.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.32 | +0.31 | +3,100.00% | 0.00 | 11 | 101 | 2.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 314 | 2.04 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.92 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 641 | 1.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 2,417 | 1.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,934 | 18,075 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 551 | 13,196 | 1.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2,336 | 11,582 | 1.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,321 | 12,036 | 1.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 125 | 14,565 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 69 | 4,237 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 140.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4,180 | 1,274 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 145.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 495 | 828 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 150.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3,654 | 1,345 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 152.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 150 | 82 | 0.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 155.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 230 | 6,755 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 157.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 55 | 2,608 | 0.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 160.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1,490 | 3,118 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 162.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 42 | 54 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 165.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 355 | 3,335 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 167.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1,357 | 512 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 170.00 | 0.05 | 0.06 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 1,063 | 24,105 | 0.72 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 172.50 | 0.06 | 0.07 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 1,229 | 2,321 | 0.68 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 175.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 3,295 | 5,779 | 0.66 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 177.50 | 0.08 | 0.09 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 957 | 129 | 0.63 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 180.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 1,674 | 6,473 | 0.61 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 182.50 | 0.11 | 0.12 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 11,304 | 2,406 | 0.58 | -0.01 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 185.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.02 | -13.34% | 0.00 | 2,943 | 8,680 | 0.55 | -0.02 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 187.50 | 0.16 | 0.17 | 0.17 | 0.16 | -0.02 | -11.12% | 0.00 | 1,135 | 1,580 | 0.53 | -0.03 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 190.00 | 0.20 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 5,206 | 13,886 | 0.51 | -0.04 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 192.50 | 0.25 | 0.26 | 0.26 | 0.25 | +0.02 | +8.70% | 0.00 | 2,576 | 2,222 | 0.48 | -0.05 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 195.00 | 0.33 | 0.34 | 0.34 | 0.33 | +0.05 | +17.86% | 0.00 | 9,782 | 12,719 | 0.46 | -0.07 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 197.50 | 0.42 | 0.44 | 0.43 | 0.42 | +0.06 | +16.67% | 0.00 | 2,808 | 2,941 | 0.44 | -0.08 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 200.00 | 0.56 | 0.58 | 0.57 | 0.57 | +0.10 | +21.28% | 0.00 | 20,712 | 17,069 | 0.42 | -0.11 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 202.50 | 0.76 | 0.78 | 0.77 | 0.77 | +0.15 | +24.20% | 0.00 | 8,427 | 5,186 | 0.40 | -0.13 | 0.02 | -0.21 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 205.00 | 1.05 | 1.08 | 1.07 | 1.04 | +0.22 | +26.83% | 0.01 | 9,420 | 6,720 | 0.39 | -0.17 | 0.02 | -0.23 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 207.50 | 1.48 | 1.53 | 1.51 | 1.50 | +0.35 | +30.44% | 0.01 | 15,762 | 2,787 | 0.37 | -0.22 | 0.03 | -0.24 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 210.00 | 2.09 | 2.13 | 2.11 | 2.10 | +0.51 | +32.08% | 0.01 | 22,466 | 17,589 | 0.37 | -0.29 | 0.03 | -0.26 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 212.50 | 2.89 | 2.96 | 2.93 | 2.90 | +0.74 | +34.26% | 0.01 | 9,854 | 2,119 | 0.36 | -0.37 | 0.04 | -0.28 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 215.00 | 3.95 | 4.05 | 4.00 | 4.00 | +1.06 | +36.06% | 0.02 | 15,424 | 11,216 | 0.35 | -0.47 | 0.04 | -0.29 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 217.50 | 5.25 | 5.40 | 5.33 | 5.33 | +1.43 | +36.67% | 0.02 | 7,960 | 1,594 | 0.35 | -0.57 | 0.04 | -0.29 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 220.00 | 6.90 | 7.00 | 6.95 | 6.95 | +1.84 | +36.01% | 0.03 | 8,063 | 6,289 | 0.36 | -0.66 | 0.04 | -0.28 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 222.50 | 8.65 | 8.85 | 8.75 | 8.75 | +2.21 | +33.80% | 0.04 | 2,278 | 2,042 | 0.36 | -0.73 | 0.03 | -0.26 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 225.00 | 10.65 | 10.90 | 10.78 | 10.77 | +2.63 | +32.31% | 0.05 | 2,871 | 4,118 | 0.36 | -0.79 | 0.03 | -0.23 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 227.50 | 12.80 | 13.10 | 12.95 | 12.90 | +2.80 | +27.73% | 0.06 | 1,142 | 2,376 | 0.37 | -0.84 | 0.02 | -0.20 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 230.00 | 15.10 | 15.35 | 15.23 | 15.15 | +3.21 | +26.89% | 0.07 | 3,004 | 1,523 | 0.38 | -0.88 | 0.02 | -0.18 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 232.50 | 17.45 | 17.70 | 17.58 | 17.59 | +3.89 | +28.40% | 0.08 | 217 | 469 | 0.39 | -0.90 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 235.00 | 19.85 | 20.20 | 20.03 | 19.65 | +3.32 | +20.34% | 0.09 | 705 | 887 | 0.42 | -0.93 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 237.50 | 22.25 | 22.85 | 22.55 | 22.22 | +4.50 | +25.40% | 0.09 | 1 | 54 | 0.45 | -0.94 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 240.00 | 24.05 | 25.00 | 24.53 | 25.00 | +4.96 | +24.75% | 0.10 | 92 | 680 | 0.43 | -0.96 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 242.50 | 26.45 | 27.45 | 26.95 | 23.05 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.53 | -0.97 | 0.01 | -0.07 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 245.00 | 29.05 | 29.95 | 29.50 | 28.16 | +3.19 | +12.78% | 0.12 | 3 | 164 | 0.56 | -0.98 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 247.50 | 31.40 | 32.40 | 31.90 | 30.62 | +2.67 | +9.56% | 0.13 | 1 | 70 | 0.58 | -0.98 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 250.00 | 34.05 | 34.95 | 34.50 | 34.00 | +4.17 | +13.98% | 0.14 | 326 | 2,365 | 0.59 | -0.99 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 252.50 | 36.40 | 37.40 | 36.90 | 32.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.62 | -0.99 | 0.00 | -0.03 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 255.00 | 39.50 | 39.85 | 39.68 | 35.00 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.66 | -0.99 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 257.50 | 41.35 | 42.75 | 42.05 | 33.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 260.00 | 43.95 | 45.20 | 44.58 | 43.39 | +3.56 | +8.94% | 0.17 | 2 | 2 | 0.83 | -1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 262.50 | 46.35 | 47.75 | 47.05 | 39.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 265.00 | 48.95 | 50.20 | 49.58 | 49.15 | +6.47 | +15.16% | 0.19 | 46 | 20 | 0.90 | -1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 267.50 | 51.35 | 52.75 | 52.05 | 41.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 270.00 | 53.95 | 55.35 | 54.65 | 49.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 272.50 | 56.35 | 57.75 | 57.05 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 275.00 | 58.95 | 60.20 | 59.58 | 54.63 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:03 PM EST |
| 277.50 | 61.35 | 62.75 | 62.05 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 280.00 | 63.95 | 65.20 | 64.58 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 282.50 | 66.35 | 67.75 | 67.05 | % | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 285.00 | 68.95 | 70.10 | 69.53 | 64.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 287.50 | 71.40 | 72.60 | 72.00 | 68.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 290.00 | 73.95 | 75.20 | 74.58 | % | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 292.50 | 76.40 | 77.80 | 77.10 | 73.27 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 295.00 | 78.95 | 80.10 | 79.53 | 75.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 297.50 | 81.40 | 82.80 | 82.10 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 300.00 | 83.95 | 85.25 | 84.60 | 79.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 302.50 | 86.40 | 87.75 | 87.08 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 305.00 | 88.95 | 90.15 | 89.55 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 310.00 | 93.95 | 95.20 | 94.58 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 315.00 | 98.95 | 100.20 | 99.58 | % | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 320.00 | 103.95 | 105.20 | 104.58 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 325.00 | 108.95 | 110.15 | 109.55 | 105.91 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 330.00 | 113.95 | 115.10 | 114.53 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 335.00 | 118.95 | 120.10 | 119.53 | % | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 340.00 | 123.95 | 125.10 | 124.53 | 118.84 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 345.00 | 128.95 | 130.10 | 129.53 | % | 0.38 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 350.00 | 133.95 | 135.10 | 134.53 | % | 0.38 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 360.00 | 143.95 | 145.20 | 144.58 | % | 0.40 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 370.00 | 153.95 | 155.20 | 154.58 | % | 0.42 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 380.00 | 163.95 | 165.20 | 164.58 | 154.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 390.00 | 173.95 | 175.20 | 174.58 | % | 0.45 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 400.00 | 183.95 | 185.15 | 184.55 | % | 0.46 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 410.00 | 193.95 | 195.20 | 194.58 | % | 0.47 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 420.00 | 203.95 | 205.15 | 204.55 | % | 0.49 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 430.00 | 213.95 | 215.20 | 214.58 | % | 0.50 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 440.00 | 223.95 | 225.35 | 224.65 | % | 0.51 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 450.00 | 233.95 | 235.20 | 234.58 | % | 0.52 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 460.00 | 243.95 | 245.20 | 244.58 | % | 0.53 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST |