Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $304.00 as of 5/27/2026 7:40:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 172.60 | 176.25 | 174.43 | 187.52 | 0.00 | 0.00% | 1.45 | 0 | 28 | 3.32 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 125.00 | 167.60 | 171.15 | 169.38 | 150.70 | 0.00 | 0.00% | 1.36 | 0 | 4 | 3.18 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 5/27/2026 4:00:00 PM EST |
| 130.00 | 162.70 | 166.25 | 164.48 | 176.89 | 0.00 | 0.00% | 1.27 | 0 | 1 | 3.06 | 1.00 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 134.00 | 158.65 | 162.20 | 160.43 | % | 1.20 | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.02 | 5/27/2026 4:00:00 PM EST | |||
| 135.00 | 157.65 | 161.20 | 159.43 | % | 1.18 | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.02 | 5/27/2026 4:00:00 PM EST | |||
| 136.00 | 156.65 | 160.20 | 158.43 | % | 1.16 | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.02 | 5/27/2026 4:00:00 PM EST | |||
| 137.00 | 155.70 | 159.30 | 157.50 | % | 1.15 | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.02 | 5/27/2026 4:00:00 PM EST | |||
| 138.00 | 154.65 | 158.30 | 156.48 | % | 1.13 | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.02 | 5/27/2026 4:00:00 PM EST | |||
| 139.00 | 153.10 | 157.30 | 155.20 | % | 1.12 | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.02 | 5/27/2026 4:00:00 PM EST | |||
| 140.00 | 152.70 | 156.30 | 154.50 | % | 1.10 | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.02 | 5/27/2026 4:00:00 PM EST | |||
| 141.00 | 151.25 | 155.20 | 153.23 | % | 1.09 | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.02 | 5/27/2026 4:00:00 PM EST | |||
| 142.00 | 150.70 | 154.25 | 152.48 | % | 1.07 | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.02 | 5/27/2026 4:00:00 PM EST | |||
| 143.00 | 149.75 | 153.25 | 151.50 | 159.96 | 0.00 | 0.00% | 1.06 | 0 | 3 | 2.76 | 1.00 | 0.00 | -0.03 | 5/22/2026 | 5/27/2026 4:00:00 PM EST |
| 144.00 | 148.70 | 152.35 | 150.53 | % | 1.05 | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.05 | 5/27/2026 4:00:00 PM EST | |||
| 145.00 | 147.70 | 151.35 | 149.53 | 102.00 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.71 | 1.00 | 0.00 | -0.05 | 5/19/2026 | 5/27/2026 4:00:00 PM EST |
| 146.00 | 146.75 | 150.35 | 148.55 | % | 1.02 | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.05 | 5/27/2026 4:00:00 PM EST | |||
| 147.00 | 145.70 | 149.25 | 147.48 | % | 1.00 | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.06 | 5/27/2026 4:00:00 PM EST | |||
| 148.00 | 144.75 | 148.30 | 146.53 | % | 0.99 | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.07 | 5/27/2026 4:00:00 PM EST | |||
| 149.00 | 143.40 | 147.30 | 145.35 | % | 0.98 | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.07 | 5/27/2026 4:00:00 PM EST | |||
| 150.00 | 142.75 | 146.40 | 144.58 | 159.00 | 0.00 | 0.00% | 0.96 | 0 | 2 | 2.59 | 1.00 | 0.00 | -0.08 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 152.50 | 140.30 | 143.80 | 142.05 | 137.56 | 0.00 | 0.00% | 0.93 | 0 | 11 | 2.54 | 1.00 | 0.00 | -0.09 | 5/11/2026 | 5/27/2026 4:00:00 PM EST |
| 155.00 | 137.90 | 141.45 | 139.68 | 138.80 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.48 | 0.99 | 0.00 | -0.10 | 5/11/2026 | 5/27/2026 4:00:00 PM EST |
| 157.50 | 134.85 | 139.00 | 136.93 | 102.37 | 0.00 | 0.00% | 0.87 | 0 | 26 | 2.47 | 0.99 | 0.00 | -0.11 | 5/18/2026 | 5/27/2026 4:00:00 PM EST |
| 160.00 | 132.95 | 137.00 | 134.98 | 149.77 | 0.00 | 0.00% | 0.84 | 0 | 48 | 2.43 | 0.99 | 0.00 | -0.12 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 162.50 | 130.40 | 134.00 | 132.20 | 144.20 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.39 | 0.99 | 0.00 | -0.14 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 165.00 | 127.60 | 131.55 | 129.58 | 102.83 | 0.00 | 0.00% | 0.79 | 0 | 7 | 2.35 | 0.99 | 0.00 | -0.15 | 5/18/2026 | 5/27/2026 4:00:00 PM EST |
| 167.50 | 125.45 | 129.10 | 127.28 | 121.73 | 0.00 | 0.00% | 0.76 | 0 | 5 | 2.31 | 0.99 | 0.00 | -0.17 | 5/1/2026 | 5/27/2026 4:00:00 PM EST |
| 170.00 | 123.15 | 126.65 | 124.90 | 145.35 | 0.00 | 0.00% | 0.73 | 0 | 11 | 2.27 | 0.99 | 0.00 | -0.18 | 5/22/2026 | 5/27/2026 4:00:00 PM EST |
| 175.00 | 118.15 | 121.80 | 119.98 | 72.10 | 0.00 | 0.00% | 0.69 | 0 | 7 | 2.19 | 0.98 | 0.00 | -0.21 | 5/19/2026 | 5/27/2026 4:00:00 PM EST |
| 180.00 | 113.35 | 116.95 | 115.15 | 100.59 | 0.00 | 0.00% | 0.64 | 0 | 23 | 2.09 | 0.98 | 0.00 | -0.24 | 5/20/2026 | 5/27/2026 4:00:00 PM EST |
| 182.50 | 111.05 | 114.50 | 112.78 | 130.05 | 0.00 | 0.00% | 0.62 | 0 | 3 | 2.09 | 0.98 | 0.00 | -0.25 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 185.00 | 108.10 | 112.10 | 110.10 | % | 0.60 | 0 | 0 | 2.06 | 0.97 | 0.00 | -0.27 | 5/27/2026 4:00:00 PM EST | |||
| 187.50 | 106.10 | 109.70 | 107.90 | 52.17 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.03 | 0.97 | 0.00 | -0.30 | 4/28/2026 | 5/27/2026 4:00:00 PM EST |
| 190.00 | 103.15 | 107.30 | 105.23 | 108.38 | -14.92 | -12.11% | 0.55 | 2 | 9 | 1.99 | 0.97 | 0.00 | -0.32 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 192.50 | 101.35 | 104.90 | 103.13 | 107.11 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.94 | 0.97 | 0.00 | -0.34 | 5/13/2026 | 5/27/2026 4:00:00 PM EST |
| 195.00 | 98.50 | 102.50 | 100.50 | 102.95 | +46.45 | +82.22% | 0.52 | 1 | 5 | 1.89 | 0.96 | 0.00 | -0.37 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 197.50 | 96.60 | 100.20 | 98.40 | % | 0.50 | 0 | 0 | 1.90 | 0.96 | 0.00 | -0.39 | 5/27/2026 4:00:00 PM EST | |||
| 200.00 | 94.15 | 97.75 | 95.95 | 99.61 | -9.79 | -8.95% | 0.48 | 1 | 48 | 1.88 | 0.96 | 0.00 | -0.41 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 202.50 | 91.45 | 95.45 | 93.45 | % | 0.46 | 0 | 0 | 1.83 | 0.95 | 0.00 | -0.44 | 5/27/2026 4:00:00 PM EST | |||
| 205.00 | 89.55 | 93.00 | 91.28 | 117.64 | 0.00 | 0.00% | 0.45 | 0 | 34 | 1.79 | 0.95 | 0.00 | -0.45 | 5/22/2026 | 5/27/2026 4:00:00 PM EST |
| 207.50 | 86.80 | 90.70 | 88.75 | % | 0.43 | 0 | 0 | 1.40 | 0.94 | 0.00 | -0.47 | 5/27/2026 4:00:00 PM EST | |||
| 210.00 | 84.70 | 88.35 | 86.53 | 80.00 | -29.84 | -27.17% | 0.41 | 5 | 19 | 1.30 | 0.94 | 0.00 | -0.51 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 212.50 | 82.55 | 86.00 | 84.28 | % | 0.40 | 0 | 0 | 1.41 | 0.93 | 0.00 | -0.53 | 5/27/2026 4:00:00 PM EST | |||
| 215.00 | 80.30 | 83.75 | 82.03 | 51.02 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.42 | 0.93 | 0.00 | -0.57 | 5/18/2026 | 5/27/2026 4:00:00 PM EST |
| 217.50 | 77.80 | 81.45 | 79.63 | 59.25 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.38 | 0.92 | 0.00 | -0.59 | 5/12/2026 | 5/27/2026 4:00:00 PM EST |
| 220.00 | 75.30 | 79.20 | 77.25 | 75.27 | -9.28 | -10.98% | 0.35 | 2 | 353 | 1.43 | 0.92 | 0.00 | -0.62 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 222.50 | 73.30 | 76.95 | 75.13 | 54.90 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.39 | 0.91 | 0.00 | -0.64 | 5/20/2026 | 5/27/2026 4:00:00 PM EST |
| 225.00 | 70.85 | 74.75 | 72.80 | 83.51 | 0.00 | 0.00% | 0.32 | 0 | 131 | 1.43 | 0.90 | 0.00 | -0.68 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 227.50 | 68.95 | 72.35 | 70.65 | % | 0.31 | 0 | 0 | 1.40 | 0.90 | 0.00 | -0.71 | 5/27/2026 4:00:00 PM EST | |||
| 230.00 | 66.50 | 70.40 | 68.45 | 70.81 | -8.01 | -10.17% | 0.30 | 4 | 84 | 1.41 | 0.89 | 0.00 | -0.74 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 232.50 | 64.35 | 68.05 | 66.20 | 90.05 | 0.00 | 0.00% | 0.28 | 0 | 35 | 1.39 | 0.88 | 0.00 | -0.76 | 5/21/2026 | 5/27/2026 4:00:00 PM EST |
| 235.00 | 62.00 | 65.90 | 63.95 | 66.45 | -8.20 | -10.99% | 0.27 | 4 | 140 | 1.37 | 0.87 | 0.00 | -0.79 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 237.50 | 60.30 | 63.40 | 61.85 | 39.75 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.34 | 0.86 | 0.00 | -0.82 | 5/7/2026 | 5/27/2026 4:00:00 PM EST |
| 240.00 | 57.65 | 61.30 | 59.48 | 63.56 | -4.44 | -6.53% | 0.25 | 3 | 94 | 1.35 | 0.85 | 0.00 | -0.85 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 242.50 | 56.05 | 58.70 | 57.38 | 72.75 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.36 | 0.84 | 0.00 | -0.88 | 5/21/2026 | 5/27/2026 4:00:00 PM EST |
| 245.00 | 54.05 | 57.50 | 55.78 | 56.51 | -14.99 | -20.97% | 0.23 | 3 | 31 | 1.36 | 0.83 | 0.00 | -0.90 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 247.50 | 51.75 | 54.85 | 53.30 | % | 0.22 | 0 | 0 | 1.37 | 0.82 | 0.00 | -0.93 | 5/27/2026 4:00:00 PM EST | |||
| 250.00 | 50.00 | 52.95 | 51.48 | 57.54 | -3.46 | -5.68% | 0.21 | 3 | 127 | 1.30 | 0.81 | 0.00 | -0.96 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 252.50 | 48.20 | 51.40 | 49.80 | % | 0.20 | 0 | 0 | 1.31 | 0.80 | 0.00 | -0.99 | 5/27/2026 4:00:00 PM EST | |||
| 255.00 | 45.75 | 48.65 | 47.20 | 51.70 | -14.65 | -22.08% | 0.19 | 1 | 36 | 1.33 | 0.79 | 0.00 | -1.01 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 257.50 | 43.65 | 46.70 | 45.18 | 48.00 | -6.90 | -12.57% | 0.18 | 1 | 81 | 1.31 | 0.78 | 0.00 | -1.04 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 260.00 | 42.30 | 44.80 | 43.55 | 44.60 | -7.71 | -14.74% | 0.17 | 37 | 264 | 1.30 | 0.76 | 0.01 | -1.06 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 262.50 | 40.30 | 42.95 | 41.63 | 43.00 | -19.02 | -30.67% | 0.16 | 1 | 4 | 1.31 | 0.75 | 0.01 | -1.09 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 265.00 | 38.75 | 41.15 | 39.95 | 44.00 | -5.05 | -10.30% | 0.15 | 4 | 329 | 1.29 | 0.74 | 0.01 | -1.11 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 267.50 | 37.35 | 40.10 | 38.73 | 38.00 | 0.00 | 0.00% | 0.14 | 0 | 79 | 1.27 | 0.72 | 0.01 | -1.13 | 5/20/2026 | 5/27/2026 4:00:00 PM EST |
| 270.00 | 35.35 | 38.20 | 36.78 | 38.58 | -6.49 | -14.40% | 0.14 | 5 | 358 | 1.25 | 0.71 | 0.01 | -1.15 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 272.50 | 33.15 | 36.90 | 35.03 | 34.42 | -10.78 | -23.85% | 0.13 | 1 | 22 | 1.26 | 0.69 | 0.01 | -1.17 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 275.00 | 32.00 | 35.20 | 33.60 | 34.55 | -13.95 | -28.77% | 0.12 | 9 | 217 | 1.25 | 0.68 | 0.01 | -1.19 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 277.50 | 30.40 | 33.50 | 31.95 | 36.67 | -14.24 | -27.98% | 0.12 | 9 | 31 | 1.24 | 0.66 | 0.01 | -1.20 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 280.00 | 28.85 | 31.90 | 30.38 | 35.57 | -2.46 | -6.47% | 0.11 | 5 | 253 | 1.24 | 0.64 | 0.01 | -1.22 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 282.50 | 27.00 | 30.40 | 28.70 | 34.44 | -3.93 | -10.25% | 0.10 | 1 | 41 | 1.23 | 0.63 | 0.01 | -1.23 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 285.00 | 25.95 | 29.00 | 27.48 | 27.56 | -8.59 | -23.77% | 0.10 | 5 | 120 | 1.22 | 0.61 | 0.01 | -1.24 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 287.50 | 24.20 | 27.70 | 25.95 | 28.16 | -8.70 | -23.61% | 0.09 | 4 | 159 | 1.24 | 0.59 | 0.01 | -1.25 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 290.00 | 23.45 | 26.45 | 24.95 | 25.18 | -8.62 | -25.51% | 0.09 | 87 | 1,106 | 1.22 | 0.57 | 0.01 | -1.26 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 292.50 | 22.05 | 25.50 | 23.78 | 23.82 | -7.98 | -25.10% | 0.08 | 31 | 37 | 1.24 | 0.56 | 0.01 | -1.26 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 295.00 | 20.40 | 24.15 | 22.28 | 22.70 | -7.90 | -25.82% | 0.08 | 40 | 134 | 1.22 | 0.54 | 0.01 | -1.26 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 297.50 | 19.25 | 23.00 | 21.13 | 20.60 | -7.36 | -26.33% | 0.07 | 50 | 21 | 1.24 | 0.52 | 0.01 | -1.26 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 300.00 | 18.10 | 21.40 | 19.75 | 21.00 | -6.58 | -23.86% | 0.07 | 129 | 414 | 1.23 | 0.50 | 0.01 | -1.26 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 302.50 | 17.10 | 21.00 | 19.05 | 19.26 | -7.19 | -27.19% | 0.06 | 28 | 16 | 1.22 | 0.48 | 0.01 | -1.26 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 305.00 | 16.55 | 20.00 | 18.28 | 18.30 | -5.73 | -23.85% | 0.06 | 45 | 76 | 1.23 | 0.47 | 0.01 | -1.25 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 307.50 | 15.55 | 18.95 | 17.25 | 19.56 | % | 0.06 | 12 | 0 | 1.22 | 0.45 | 0.01 | -1.25 | 5/27/2026 | 5/27/2026 4:00:00 PM EST | |
| 310.00 | 14.80 | 17.90 | 16.35 | 17.00 | -5.45 | -24.28% | 0.05 | 79 | 218 | 1.22 | 0.43 | 0.01 | -1.24 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 312.50 | 13.75 | 17.00 | 15.38 | 19.60 | % | 0.05 | 4 | 0 | 1.22 | 0.42 | 0.01 | -1.23 | 5/27/2026 | 5/27/2026 4:00:00 PM EST | |
| 315.00 | 12.80 | 15.35 | 14.08 | 14.85 | -5.45 | -26.85% | 0.04 | 112 | 86 | 1.20 | 0.40 | 0.01 | -1.21 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 317.50 | 12.30 | 15.25 | 13.78 | 14.00 | % | 0.04 | 53 | 0 | 1.22 | 0.38 | 0.01 | -1.20 | 5/27/2026 | 5/27/2026 4:00:00 PM EST | |
| 320.00 | 11.45 | 14.45 | 12.95 | 13.00 | -4.50 | -25.72% | 0.04 | 235 | 409 | 1.22 | 0.37 | 0.01 | -1.18 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 322.50 | 10.90 | 13.40 | 12.15 | 12.15 | % | 0.04 | 22 | 0 | 1.21 | 0.35 | 0.01 | -1.17 | 5/27/2026 | 5/27/2026 4:00:00 PM EST | |
| 325.00 | 9.75 | 12.65 | 11.20 | 11.25 | -4.75 | -29.69% | 0.03 | 37 | 148 | 1.20 | 0.34 | 0.01 | -1.15 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 327.50 | 9.15 | 12.15 | 10.65 | 11.75 | % | 0.03 | 5 | 0 | 1.20 | 0.32 | 0.01 | -1.13 | 5/27/2026 | 5/27/2026 4:00:00 PM EST | |
| 330.00 | 8.75 | 11.55 | 10.15 | 10.00 | -4.34 | -30.27% | 0.03 | 115 | 376 | 1.21 | 0.31 | 0.01 | -1.11 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 332.50 | 7.95 | 10.65 | 9.30 | 10.25 | % | 0.03 | 8 | 0 | 1.19 | 0.29 | 0.01 | -1.08 | 5/27/2026 | 5/27/2026 4:00:00 PM EST | |
| 335.00 | 7.40 | 10.05 | 8.73 | 9.75 | -3.05 | -23.83% | 0.03 | 11 | 43 | 1.19 | 0.28 | 0.01 | -1.06 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 337.50 | 7.15 | 9.30 | 8.23 | 9.35 | % | 0.02 | 14 | 0 | 1.20 | 0.27 | 0.01 | -1.04 | 5/27/2026 | 5/27/2026 4:00:00 PM EST | |
| 340.00 | 6.20 | 9.00 | 7.60 | 7.30 | -5.41 | -42.57% | 0.02 | 41 | 316 | 1.19 | 0.25 | 0.01 | -1.01 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 342.50 | 6.20 | 8.40 | 7.30 | 7.00 | % | 0.02 | 3 | 0 | 1.20 | 0.24 | 0.01 | -0.99 | 5/27/2026 | 5/27/2026 4:00:00 PM EST | |
| 345.00 | 5.85 | 7.85 | 6.85 | 6.72 | -4.39 | -39.52% | 0.02 | 17 | 130 | 1.21 | 0.23 | 0.01 | -0.96 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 347.50 | 5.45 | 7.65 | 6.55 | 7.10 | % | 0.02 | 3 | 0 | 1.21 | 0.22 | 0.01 | -0.93 | 5/27/2026 | 5/27/2026 4:00:00 PM EST | |
| 350.00 | 5.10 | 6.25 | 5.68 | 5.35 | -3.65 | -40.56% | 0.02 | 128 | 145 | 1.18 | 0.21 | 0.01 | -0.91 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 352.50 | 4.75 | 7.50 | 6.13 | % | 0.02 | 0 | 0 | 1.24 | 0.20 | 0.01 | -0.88 | 5/27/2026 4:00:00 PM EST | |||
| 355.00 | 4.45 | 6.00 | 5.23 | 4.80 | -3.30 | -40.75% | 0.01 | 23 | 61 | 1.20 | 0.19 | 0.00 | -0.85 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 357.50 | 4.05 | 5.60 | 4.83 | % | 0.01 | 0 | 0 | 1.19 | 0.18 | 0.00 | -0.83 | 5/27/2026 4:00:00 PM EST | |||
| 360.00 | 4.00 | 5.40 | 4.70 | 4.50 | -2.71 | -37.59% | 0.01 | 289 | 347 | 1.21 | 0.17 | 0.00 | -0.80 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 362.50 | 3.00 | 5.55 | 4.28 | % | 0.01 | 0 | 0 | 1.19 | 0.16 | 0.00 | -0.77 | 5/27/2026 4:00:00 PM EST | |||
| 365.00 | 2.90 | 4.60 | 3.75 | 4.11 | -2.39 | -36.77% | 0.01 | 31 | 113 | 1.18 | 0.15 | 0.00 | -0.74 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 367.50 | 2.74 | 5.05 | 3.90 | % | 0.01 | 0 | 0 | 1.21 | 0.14 | 0.00 | -0.71 | 5/27/2026 4:00:00 PM EST | |||
| 370.00 | 2.90 | 3.90 | 3.40 | 3.25 | -2.15 | -39.82% | 0.01 | 39 | 65 | 1.19 | 0.13 | 0.00 | -0.69 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 372.50 | 2.45 | 4.60 | 3.53 | % | 0.01 | 0 | 0 | 1.22 | 0.13 | 0.00 | -0.66 | 5/27/2026 4:00:00 PM EST | |||
| 375.00 | 2.75 | 4.00 | 3.38 | 3.10 | -1.70 | -35.42% | 0.01 | 20 | 306 | 1.24 | 0.12 | 0.00 | -0.63 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 377.50 | 2.12 | 4.15 | 3.14 | % | 0.01 | 0 | 0 | 1.23 | 0.11 | 0.00 | -0.61 | 5/27/2026 4:00:00 PM EST | |||
| 380.00 | 1.86 | 3.85 | 2.86 | 2.65 | -1.75 | -39.78% | 0.01 | 15 | 622 | 1.22 | 0.11 | 0.00 | -0.58 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 382.50 | 1.99 | 3.65 | 2.82 | % | 0.01 | 0 | 0 | 1.24 | 0.10 | 0.00 | -0.56 | 5/27/2026 4:00:00 PM EST | |||
| 385.00 | 1.51 | 3.70 | 2.61 | 2.55 | -1.49 | -36.89% | 0.01 | 1 | 52 | 1.23 | 0.09 | 0.00 | -0.53 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 387.50 | 1.63 | 3.50 | 2.57 | % | 0.01 | 0 | 0 | 1.25 | 0.09 | 0.00 | -0.51 | 5/27/2026 4:00:00 PM EST | |||
| 390.00 | 1.36 | 2.90 | 2.13 | 2.41 | -0.99 | -29.12% | 0.01 | 25 | 41 | 1.21 | 0.08 | 0.00 | -0.49 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 392.50 | 1.43 | 2.79 | 2.11 | % | 0.01 | 0 | 0 | 1.24 | 0.08 | 0.00 | -0.46 | 5/27/2026 4:00:00 PM EST | |||
| 395.00 | 1.23 | 2.52 | 1.88 | 1.96 | -1.04 | -34.67% | 0.00 | 10 | 34 | 1.22 | 0.07 | 0.00 | -0.44 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 397.50 | 0.97 | 2.50 | 1.74 | % | 0.00 | 0 | 0 | 1.21 | 0.07 | 0.00 | -0.42 | 5/27/2026 4:00:00 PM EST | |||
| 400.00 | 1.37 | 1.74 | 1.56 | 1.45 | -1.20 | -45.29% | 0.00 | 70 | 96 | 1.22 | 0.06 | 0.00 | -0.40 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 402.50 | 0.95 | 2.45 | 1.70 | % | 0.00 | 0 | 0 | 1.25 | 0.06 | 0.00 | -0.38 | 5/27/2026 4:00:00 PM EST | |||
| 405.00 | 0.67 | 2.06 | 1.37 | 1.48 | -1.09 | -42.42% | 0.00 | 20 | 34 | 1.21 | 0.06 | 0.00 | -0.36 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 407.50 | 0.61 | 2.22 | 1.42 | % | 0.00 | 0 | 0 | 1.23 | 0.05 | 0.00 | -0.34 | 5/27/2026 4:00:00 PM EST | |||
| 410.00 | 0.62 | 2.23 | 1.43 | 1.50 | -0.40 | -21.06% | 0.00 | 6 | 39 | 1.25 | 0.05 | 0.00 | -0.32 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 412.50 | 0.10 | 3.10 | 1.60 | % | 0.00 | 0 | 0 | 1.20 | 0.05 | 0.00 | -0.31 | 5/27/2026 4:00:00 PM EST | |||
| 415.00 | 0.42 | 2.03 | 1.23 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.23 | 0.04 | 0.00 | -0.29 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 420.00 | 0.34 | 1.53 | 0.94 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.21 | 0.04 | 0.00 | -0.26 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 425.00 | 0.06 | 1.53 | 0.80 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.15 | 0.03 | 0.00 | -0.23 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 430.00 | 0.60 | 1.16 | 0.88 | 0.76 | -1.39 | -64.66% | 0.00 | 2 | 248 | 1.28 | 0.03 | 0.00 | -0.20 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 435.00 | 0.39 | 1.10 | 0.75 | 0.70 | -0.50 | -41.67% | 0.00 | 10 | 74 | 1.27 | 0.02 | 0.00 | -0.18 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 440.00 | 0.03 | 2.71 | 1.37 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.29 | 0.02 | 0.00 | -0.16 | 5/22/2026 | 5/27/2026 4:00:00 PM EST |
| 450.00 | 0.12 | 0.60 | 0.36 | 0.36 | -0.39 | -52.00% | 0.00 | 29 | 88 | 1.20 | 0.02 | 0.00 | -0.13 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 460.00 | 0.08 | 0.70 | 0.39 | 0.34 | -0.23 | -40.36% | 0.00 | 23 | 96 | 1.25 | 0.01 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 470.00 | 0.01 | 0.75 | 0.38 | 0.38 | -0.18 | -32.15% | 0.00 | 31 | 25 | 1.21 | 0.01 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.18 | -45.00% | 0.00 | 12 | 13 | 1.35 | 0.01 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.13 | -92.86% | 0.00 | 1 | 37 | 2.08 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 125.00 | 0.03 | 0.11 | 0.07 | 0.20 | +0.08 | +66.67% | 0.00 | 13 | 27 | 2.03 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 130.00 | 0.05 | 0.14 | 0.10 | 0.02 | -0.33 | -94.29% | 0.00 | 2 | 266 | 2.01 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 134.00 | 0.06 | 0.11 | 0.09 | 0.09 | -0.10 | -52.64% | 0.00 | 4 | 286 | 1.93 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 135.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.13 | -59.10% | 0.00 | 51 | 986 | 1.92 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 136.00 | 0.00 | 0.34 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.73 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 137.00 | 0.00 | 0.96 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 240 | 2.62 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 138.00 | 0.00 | 0.96 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 890 | 2.60 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 139.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.59 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.03 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 141.00 | 0.00 | 2.53 | 1.27 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.05 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 142.00 | 0.00 | 1.03 | 0.52 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.54 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 143.00 | 0.00 | 2.55 | 1.28 | 0.11 | -0.12 | -52.18% | 0.01 | 1 | 29 | 3.01 | 0.00 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 144.00 | 0.00 | 0.38 | 0.19 | 0.22 | -0.14 | -38.89% | 0.00 | 1 | 45 | 2.13 | 0.00 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.23 | -0.04 | -14.82% | 0.00 | 5 | 202 | 2.13 | 0.00 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 146.00 | 0.00 | 1.14 | 0.57 | 0.09 | -0.21 | -70.00% | 0.00 | 2 | 107 | 2.50 | 0.00 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 147.00 | 0.00 | 1.06 | 0.53 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.45 | 0.00 | 0.00 | -0.06 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 148.00 | 0.00 | 0.24 | 0.12 | 0.25 | -0.07 | -21.88% | 0.00 | 12 | 35 | 1.94 | 0.00 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 149.00 | 0.00 | 0.23 | 0.12 | 0.35 | -0.15 | -30.00% | 0.00 | 13 | 7 | 1.91 | 0.00 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 150.00 | 0.10 | 0.60 | 0.35 | 0.16 | -0.25 | -60.98% | 0.00 | 2,409 | 789 | 1.94 | 0.00 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 152.50 | 0.02 | 0.24 | 0.13 | 0.24 | -0.77 | -76.24% | 0.00 | 1 | 5 | 1.64 | 0.00 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 155.00 | 0.01 | 0.30 | 0.16 | 0.15 | +0.14 | +1,400.00% | 0.00 | 6 | 84 | 1.59 | -0.01 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 157.50 | 0.00 | 0.35 | 0.18 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.87 | -0.01 | 0.00 | -0.11 | 5/21/2026 | 5/27/2026 4:00:00 PM EST |
| 160.00 | 0.25 | 0.45 | 0.35 | 0.28 | -0.27 | -49.10% | 0.00 | 1,455 | 190 | 1.82 | -0.01 | 0.00 | -0.12 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 162.50 | 0.01 | 0.39 | 0.20 | 0.50 | -0.72 | -59.02% | 0.00 | 14 | 4 | 1.52 | -0.01 | 0.00 | -0.14 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 165.00 | 0.01 | 0.40 | 0.21 | 0.32 | -0.41 | -56.17% | 0.00 | 36 | 66 | 1.48 | -0.01 | 0.00 | -0.15 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 167.50 | 0.01 | 0.67 | 0.34 | 0.32 | -0.23 | -41.82% | 0.00 | 26 | 251 | 1.47 | -0.01 | 0.00 | -0.17 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 170.00 | 0.20 | 0.52 | 0.36 | 0.48 | -0.27 | -36.00% | 0.00 | 10 | 401 | 1.65 | -0.01 | 0.00 | -0.18 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 175.00 | 0.50 | 0.65 | 0.58 | 0.65 | -0.22 | -25.29% | 0.00 | 37 | 143 | 1.70 | -0.02 | 0.00 | -0.21 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 180.00 | 0.40 | 0.95 | 0.68 | 0.69 | -0.23 | -25.00% | 0.00 | 32 | 1,047 | 1.65 | -0.02 | 0.00 | -0.24 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 182.50 | 0.53 | 1.25 | 0.89 | 0.86 | -0.29 | -25.22% | 0.00 | 13 | 29 | 1.69 | -0.02 | 0.00 | -0.25 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 185.00 | 0.74 | 1.20 | 0.97 | 0.88 | -0.35 | -28.46% | 0.01 | 19 | 865 | 1.69 | -0.03 | 0.00 | -0.27 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 187.50 | 0.49 | 1.43 | 0.96 | 0.90 | -0.57 | -38.78% | 0.01 | 22 | 52 | 1.62 | -0.03 | 0.00 | -0.30 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 190.00 | 0.74 | 1.20 | 0.97 | 0.98 | -0.35 | -26.32% | 0.01 | 49 | 1,828 | 1.60 | -0.03 | 0.00 | -0.32 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 192.50 | 0.75 | 1.58 | 1.17 | 1.18 | -0.28 | -19.18% | 0.01 | 7 | 87 | 1.61 | -0.03 | 0.00 | -0.34 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 195.00 | 0.63 | 1.67 | 1.15 | 1.29 | -0.31 | -19.38% | 0.01 | 56 | 121 | 1.56 | -0.04 | 0.00 | -0.37 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 197.50 | 1.05 | 1.89 | 1.47 | 1.29 | -0.41 | -24.12% | 0.01 | 15 | 29 | 1.56 | -0.04 | 0.00 | -0.39 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 200.00 | 1.40 | 1.60 | 1.50 | 1.55 | -0.40 | -20.52% | 0.01 | 614 | 588 | 1.58 | -0.04 | 0.00 | -0.41 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 202.50 | 0.97 | 2.23 | 1.60 | % | 0.01 | 0 | 0 | 1.55 | -0.05 | 0.00 | -0.44 | 5/27/2026 4:00:00 PM EST | |||
| 205.00 | 1.41 | 2.29 | 1.85 | 1.80 | -0.40 | -18.19% | 0.01 | 175 | 82 | 1.56 | -0.05 | 0.00 | -0.45 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 207.50 | 1.54 | 3.00 | 2.27 | % | 0.01 | 0 | 0 | 1.59 | -0.06 | 0.00 | -0.47 | 5/27/2026 4:00:00 PM EST | |||
| 210.00 | 1.79 | 2.20 | 2.00 | 2.06 | -0.41 | -16.60% | 0.01 | 311 | 344 | 1.51 | -0.06 | 0.00 | -0.51 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 212.50 | 1.90 | 2.76 | 2.33 | 2.28 | % | 0.01 | 4 | 0 | 1.52 | -0.07 | 0.00 | -0.53 | 5/27/2026 | 5/27/2026 4:00:00 PM EST | |
| 215.00 | 2.20 | 2.78 | 2.49 | 2.45 | -0.33 | -11.88% | 0.01 | 127 | 426 | 1.51 | -0.07 | 0.00 | -0.57 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 217.50 | 2.28 | 3.25 | 2.77 | 2.70 | -0.40 | -12.91% | 0.01 | 3 | 111 | 1.50 | -0.08 | 0.00 | -0.59 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 220.00 | 2.67 | 3.15 | 2.91 | 2.91 | -0.24 | -7.62% | 0.01 | 224 | 443 | 1.48 | -0.08 | 0.00 | -0.62 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 222.50 | 2.70 | 3.65 | 3.18 | 3.18 | -0.27 | -7.83% | 0.01 | 17 | 55 | 1.47 | -0.09 | 0.00 | -0.64 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 225.00 | 2.92 | 3.70 | 3.31 | 3.62 | +0.12 | +3.43% | 0.01 | 98 | 736 | 1.44 | -0.10 | 0.00 | -0.68 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 227.50 | 3.10 | 4.00 | 3.55 | 3.72 | -0.18 | -4.62% | 0.02 | 186 | 110 | 1.43 | -0.10 | 0.00 | -0.71 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 230.00 | 3.30 | 4.10 | 3.70 | 3.81 | -0.46 | -10.78% | 0.02 | 254 | 1,381 | 1.40 | -0.11 | 0.00 | -0.74 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 232.50 | 3.80 | 4.75 | 4.28 | 4.18 | -0.57 | -12.00% | 0.02 | 35 | 112 | 1.42 | -0.12 | 0.00 | -0.76 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 235.00 | 3.90 | 5.05 | 4.48 | 4.55 | -0.31 | -6.38% | 0.02 | 134 | 1,209 | 1.40 | -0.13 | 0.00 | -0.79 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 237.50 | 4.30 | 5.45 | 4.88 | 5.25 | -0.05 | -0.95% | 0.02 | 20 | 121 | 1.39 | -0.14 | 0.00 | -0.82 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 240.00 | 4.50 | 6.05 | 5.28 | 5.50 | -0.10 | -1.79% | 0.02 | 256 | 1,249 | 1.38 | -0.15 | 0.00 | -0.85 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 242.50 | 4.85 | 6.60 | 5.73 | 5.75 | -0.15 | -2.55% | 0.02 | 51 | 157 | 1.38 | -0.16 | 0.00 | -0.88 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 245.00 | 5.70 | 6.70 | 6.20 | 6.27 | -0.23 | -3.54% | 0.03 | 9,044 | 1,064 | 1.37 | -0.17 | 0.00 | -0.90 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 247.50 | 6.20 | 7.30 | 6.75 | 6.69 | % | 0.03 | 14 | 0 | 1.37 | -0.18 | 0.00 | -0.93 | 5/27/2026 | 5/27/2026 4:00:00 PM EST | |
| 250.00 | 6.75 | 7.45 | 7.10 | 7.15 | -0.40 | -5.30% | 0.03 | 141 | 992 | 1.35 | -0.19 | 0.00 | -0.96 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 252.50 | 7.10 | 8.15 | 7.63 | 7.70 | % | 0.03 | 66 | 0 | 1.34 | -0.20 | 0.00 | -0.99 | 5/27/2026 | 5/27/2026 4:00:00 PM EST | |
| 255.00 | 7.55 | 8.90 | 8.23 | 8.30 | +0.15 | +1.84% | 0.03 | 52 | 1,925 | 1.32 | -0.21 | 0.00 | -1.01 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 257.50 | 8.05 | 9.35 | 8.70 | 8.85 | +0.25 | +2.91% | 0.03 | 14 | 128 | 1.31 | -0.22 | 0.00 | -1.04 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 260.00 | 8.60 | 9.60 | 9.10 | 9.13 | -0.07 | -0.77% | 0.03 | 209 | 821 | 1.29 | -0.24 | 0.01 | -1.06 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 262.50 | 8.75 | 10.65 | 9.70 | 9.75 | 0.00 | 0.00% | 0.04 | 8 | 62 | 1.28 | -0.25 | 0.01 | -1.09 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 265.00 | 9.45 | 11.40 | 10.43 | 10.40 | -0.60 | -5.46% | 0.04 | 61 | 463 | 1.27 | -0.26 | 0.01 | -1.11 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 267.50 | 10.65 | 11.90 | 11.28 | 10.85 | -0.40 | -3.56% | 0.04 | 13 | 90 | 1.27 | -0.28 | 0.01 | -1.13 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 270.00 | 11.15 | 12.40 | 11.78 | 11.83 | +0.33 | +2.87% | 0.04 | 117 | 277 | 1.25 | -0.29 | 0.01 | -1.15 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 272.50 | 11.50 | 13.70 | 12.60 | 12.00 | -0.40 | -3.23% | 0.05 | 11 | 31 | 1.24 | -0.31 | 0.01 | -1.17 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 275.00 | 12.40 | 14.60 | 13.50 | 13.75 | +0.30 | +2.23% | 0.05 | 60 | 276 | 1.24 | -0.32 | 0.01 | -1.19 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 277.50 | 13.35 | 15.90 | 14.63 | 14.35 | +0.15 | +1.06% | 0.05 | 24 | 717 | 1.23 | -0.34 | 0.01 | -1.20 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 280.00 | 14.60 | 16.30 | 15.45 | 15.50 | +0.74 | +5.02% | 0.06 | 93 | 673 | 1.23 | -0.36 | 0.01 | -1.22 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 282.50 | 15.00 | 18.00 | 16.50 | 16.03 | +1.49 | +10.25% | 0.06 | 17 | 103 | 1.23 | -0.37 | 0.01 | -1.23 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 285.00 | 16.45 | 18.90 | 17.68 | 17.46 | +1.16 | +7.12% | 0.06 | 41 | 408 | 1.23 | -0.39 | 0.01 | -1.24 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 287.50 | 17.90 | 20.05 | 18.98 | 16.05 | -1.25 | -7.23% | 0.07 | 56 | 312 | 1.24 | -0.41 | 0.01 | -1.25 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 290.00 | 18.85 | 21.25 | 20.05 | 20.00 | +1.30 | +6.96% | 0.07 | 115 | 268 | 1.23 | -0.43 | 0.01 | -1.26 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 292.50 | 19.30 | 22.45 | 20.88 | 20.00 | +0.50 | +2.57% | 0.07 | 7 | 57 | 1.20 | -0.44 | 0.01 | -1.26 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 295.00 | 21.15 | 23.70 | 22.43 | 22.35 | +3.45 | +18.26% | 0.08 | 57 | 140 | 1.21 | -0.46 | 0.01 | -1.26 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 297.50 | 22.50 | 24.85 | 23.68 | 22.15 | +2.35 | +11.87% | 0.08 | 15 | 27 | 1.20 | -0.48 | 0.01 | -1.26 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 300.00 | 24.25 | 26.50 | 25.38 | 25.05 | +1.61 | +6.87% | 0.08 | 117 | 407 | 1.22 | -0.50 | 0.01 | -1.26 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 302.50 | 25.30 | 28.00 | 26.65 | 24.35 | +0.61 | +2.57% | 0.09 | 9 | 116 | 1.20 | -0.52 | 0.01 | -1.26 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 305.00 | 26.05 | 29.10 | 27.58 | 27.92 | +3.02 | +12.13% | 0.09 | 36 | 623 | 1.18 | -0.53 | 0.01 | -1.25 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 307.50 | 27.50 | 31.10 | 29.30 | 31.29 | % | 0.10 | 1 | 0 | 1.18 | -0.55 | 0.01 | -1.25 | 5/27/2026 | 5/27/2026 4:00:00 PM EST | |
| 310.00 | 29.75 | 32.65 | 31.20 | 28.00 | -0.12 | -0.43% | 0.10 | 28 | 116 | 1.20 | -0.57 | 0.01 | -1.24 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 312.50 | 32.15 | 34.20 | 33.18 | 29.90 | % | 0.11 | 8 | 0 | 1.22 | -0.58 | 0.01 | -1.23 | 5/27/2026 | 5/27/2026 4:00:00 PM EST | |
| 315.00 | 32.65 | 35.80 | 34.23 | 34.40 | +5.05 | +17.21% | 0.11 | 9 | 178 | 1.19 | -0.60 | 0.01 | -1.21 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 317.50 | 35.40 | 37.50 | 36.45 | % | 0.11 | 0 | 0 | 1.22 | -0.62 | 0.01 | -1.20 | 5/27/2026 4:00:00 PM EST | |||
| 320.00 | 36.30 | 39.10 | 37.70 | 37.75 | +3.07 | +8.86% | 0.12 | 1 | 36 | 1.19 | -0.63 | 0.01 | -1.18 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 322.50 | 38.25 | 41.00 | 39.63 | % | 0.12 | 0 | 0 | 1.21 | -0.65 | 0.01 | -1.17 | 5/27/2026 4:00:00 PM EST | |||
| 325.00 | 40.20 | 42.90 | 41.55 | 45.26 | +8.46 | +22.99% | 0.13 | 4 | 315 | 1.18 | -0.66 | 0.01 | -1.15 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 327.50 | 41.00 | 44.70 | 42.85 | % | 0.13 | 0 | 0 | 1.18 | -0.68 | 0.01 | -1.13 | 5/27/2026 4:00:00 PM EST | |||
| 330.00 | 43.35 | 46.70 | 45.03 | 42.00 | +1.70 | +4.22% | 0.14 | 4 | 31 | 1.19 | -0.69 | 0.01 | -1.11 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 332.50 | 45.15 | 48.05 | 46.60 | % | 0.14 | 0 | 0 | 1.18 | -0.71 | 0.01 | -1.08 | 5/27/2026 4:00:00 PM EST | |||
| 335.00 | 47.65 | 50.05 | 48.85 | 52.00 | +12.65 | +32.15% | 0.15 | 1 | 10 | 1.20 | -0.72 | 0.01 | -1.06 | 5/27/2026 | 5/27/2026 4:00:00 PM EST |
| 337.50 | 48.75 | 51.95 | 50.35 | % | 0.15 | 0 | 0 | 1.16 | -0.73 | 0.01 | -1.04 | 5/27/2026 4:00:00 PM EST | |||
| 340.00 | 51.10 | 54.65 | 52.88 | 42.30 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.21 | -0.75 | 0.01 | -1.01 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 342.50 | 53.00 | 56.40 | 54.70 | % | 0.16 | 0 | 0 | 1.17 | -0.76 | 0.01 | -0.99 | 5/27/2026 4:00:00 PM EST | |||
| 345.00 | 55.00 | 58.50 | 56.75 | 50.63 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.18 | -0.77 | 0.01 | -0.96 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 347.50 | 57.60 | 60.50 | 59.05 | % | 0.17 | 0 | 0 | 1.20 | -0.78 | 0.01 | -0.93 | 5/27/2026 4:00:00 PM EST | |||
| 350.00 | 59.20 | 62.95 | 61.08 | 52.70 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.18 | -0.79 | 0.01 | -0.91 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 352.50 | 61.55 | 65.20 | 63.38 | % | 0.18 | 0 | 0 | 1.20 | -0.80 | 0.01 | -0.88 | 5/27/2026 4:00:00 PM EST | |||
| 355.00 | 63.50 | 67.20 | 65.35 | 53.85 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.15 | -0.81 | 0.00 | -0.85 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 357.50 | 65.90 | 69.30 | 67.60 | % | 0.19 | 0 | 0 | 1.21 | -0.82 | 0.00 | -0.83 | 5/27/2026 4:00:00 PM EST | |||
| 360.00 | 68.10 | 71.50 | 69.80 | 84.15 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.21 | -0.83 | 0.00 | -0.80 | 5/15/2026 | 5/27/2026 4:00:00 PM EST |
| 362.50 | 70.15 | 74.10 | 72.13 | % | 0.20 | 0 | 0 | 1.17 | -0.84 | 0.00 | -0.77 | 5/27/2026 4:00:00 PM EST | |||
| 365.00 | 73.25 | 75.45 | 74.35 | 61.75 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.16 | -0.85 | 0.00 | -0.74 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 367.50 | 74.60 | 77.95 | 76.28 | % | 0.21 | 0 | 0 | 1.17 | -0.86 | 0.00 | -0.71 | 5/27/2026 4:00:00 PM EST | |||
| 370.00 | 76.90 | 80.40 | 78.65 | 72.34 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.18 | -0.87 | 0.00 | -0.69 | 5/22/2026 | 5/27/2026 4:00:00 PM EST |
| 372.50 | 79.20 | 82.20 | 80.70 | % | 0.22 | 0 | 0 | 1.16 | -0.87 | 0.00 | -0.66 | 5/27/2026 4:00:00 PM EST | |||
| 375.00 | 81.50 | 85.40 | 83.45 | 70.10 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.17 | -0.88 | 0.00 | -0.63 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 377.50 | 83.75 | 87.20 | 85.48 | % | 0.23 | 0 | 0 | 1.18 | -0.89 | 0.00 | -0.61 | 5/27/2026 4:00:00 PM EST | |||
| 380.00 | 86.05 | 90.05 | 88.05 | 118.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.16 | -0.89 | 0.00 | -0.58 | 5/18/2026 | 5/27/2026 4:00:00 PM EST |
| 382.50 | 88.50 | 92.40 | 90.45 | % | 0.24 | 0 | 0 | 1.17 | -0.90 | 0.00 | -0.56 | 5/27/2026 4:00:00 PM EST | |||
| 385.00 | 90.80 | 94.75 | 92.78 | 82.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.16 | -0.91 | 0.00 | -0.53 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 387.50 | 93.20 | 97.15 | 95.18 | % | 0.25 | 0 | 0 | 1.14 | -0.91 | 0.00 | -0.51 | 5/27/2026 4:00:00 PM EST | |||
| 390.00 | 95.60 | 99.55 | 97.58 | % | 0.25 | 0 | 0 | 1.12 | -0.92 | 0.00 | -0.49 | 5/27/2026 4:00:00 PM EST | |||
| 392.50 | 98.00 | 101.60 | 99.80 | % | 0.25 | 0 | 0 | 1.16 | -0.92 | 0.00 | -0.46 | 5/27/2026 4:00:00 PM EST | |||
| 395.00 | 100.30 | 104.40 | 102.35 | 88.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.46 | -0.93 | 0.00 | -0.44 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 397.50 | 102.70 | 106.70 | 104.70 | % | 0.26 | 0 | 0 | 1.44 | -0.93 | 0.00 | -0.42 | 5/27/2026 4:00:00 PM EST | |||
| 400.00 | 105.10 | 108.75 | 106.93 | 90.72 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.50 | -0.94 | 0.00 | -0.40 | 5/21/2026 | 5/27/2026 4:00:00 PM EST |
| 402.50 | 107.50 | 111.50 | 109.50 | % | 0.27 | 0 | 0 | 1.46 | -0.94 | 0.00 | -0.38 | 5/27/2026 4:00:00 PM EST | |||
| 405.00 | 110.00 | 113.50 | 111.75 | 97.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.51 | -0.94 | 0.00 | -0.36 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 407.50 | 112.50 | 116.10 | 114.30 | % | 0.28 | 0 | 0 | 1.48 | -0.95 | 0.00 | -0.34 | 5/27/2026 4:00:00 PM EST | |||
| 410.00 | 114.70 | 118.40 | 116.55 | 106.58 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.53 | -0.95 | 0.00 | -0.32 | 5/26/2026 | 5/27/2026 4:00:00 PM EST |
| 412.50 | 117.10 | 120.90 | 119.00 | % | 0.29 | 0 | 0 | 1.54 | -0.95 | 0.00 | -0.31 | 5/27/2026 4:00:00 PM EST | |||
| 415.00 | 119.65 | 123.30 | 121.48 | % | 0.29 | 0 | 0 | 1.56 | -0.96 | 0.00 | -0.29 | 5/27/2026 4:00:00 PM EST | |||
| 420.00 | 124.55 | 128.20 | 126.38 | 118.27 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.58 | -0.96 | 0.00 | -0.26 | 5/22/2026 | 5/27/2026 4:00:00 PM EST |
| 425.00 | 129.50 | 133.00 | 131.25 | % | 0.31 | 0 | 0 | 1.61 | -0.97 | 0.00 | -0.23 | 5/27/2026 4:00:00 PM EST | |||
| 430.00 | 134.50 | 137.95 | 136.23 | 127.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.62 | -0.97 | 0.00 | -0.20 | 5/22/2026 | 5/27/2026 4:00:00 PM EST |
| 435.00 | 139.30 | 143.15 | 141.23 | % | 0.32 | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.18 | 5/27/2026 4:00:00 PM EST | |||
| 440.00 | 144.30 | 148.25 | 146.28 | % | 0.33 | 0 | 0 | 1.64 | -0.98 | 0.00 | -0.16 | 5/27/2026 4:00:00 PM EST | |||
| 450.00 | 154.15 | 158.05 | 156.10 | % | 0.35 | 0 | 0 | 1.75 | -0.98 | 0.00 | -0.13 | 5/27/2026 4:00:00 PM EST | |||
| 460.00 | 164.15 | 168.20 | 166.18 | 148.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.76 | -0.99 | 0.00 | -0.10 | 5/21/2026 | 5/27/2026 4:00:00 PM EST |
| 470.00 | 174.05 | 177.60 | 175.83 | 167.26 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.81 | -0.99 | 0.00 | -0.08 | 5/22/2026 | 5/27/2026 4:00:00 PM EST |
| 480.00 | 184.15 | 187.70 | 185.93 | % | 0.39 | 0 | 0 | 1.85 | -0.99 | 0.00 | -0.06 | 5/27/2026 4:00:00 PM EST |