Options Chain for STRATEGY INC CL A NEW (MSTR) - $159.93 as of 5/27/2026 3:00:46 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 | 121.70 | 127.15 | 124.43 | % | 4.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 35.00 | 117.90 | 121.85 | 119.88 | % | 3.43 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 40.00 | 112.85 | 116.85 | 114.85 | % | 2.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 45.00 | 108.15 | 111.85 | 110.00 | 118.17 | 0.00 | 0.00% | 2.44 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 4:00:05 PM EST |
| 50.00 | 102.90 | 106.85 | 104.88 | % | 2.10 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 55.00 | 98.15 | 101.85 | 100.00 | % | 1.82 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 60.00 | 93.20 | 96.85 | 95.03 | % | 1.58 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 65.00 | 88.10 | 91.90 | 90.00 | % | 1.38 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 70.00 | 82.85 | 86.90 | 84.88 | 101.23 | 0.00 | 0.00% | 1.21 | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/27/2026 4:00:05 PM EST |
| 75.00 | 77.95 | 81.90 | 79.93 | % | 1.07 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 80.00 | 72.70 | 76.90 | 74.80 | 102.54 | 0.00 | 0.00% | 0.93 | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/27/2026 4:00:05 PM EST |
| 85.00 | 67.85 | 71.90 | 69.88 | % | 0.82 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 90.00 | 62.90 | 66.95 | 64.93 | 92.49 | 0.00 | 0.00% | 0.72 | 0 | 51 | 2.74 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 4:00:05 PM EST |
| 95.00 | 58.30 | 61.95 | 60.13 | % | 0.63 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 100.00 | 53.35 | 57.00 | 55.18 | 86.35 | 0.00 | 0.00% | 0.55 | 0 | 8 | 2.32 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 4:00:05 PM EST |
| 105.00 | 48.05 | 52.00 | 50.03 | 57.12 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.11 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 110.00 | 43.25 | 46.00 | 44.63 | 51.89 | 0.00 | 0.00% | 0.41 | 0 | 53 | 1.65 | 1.00 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 114.00 | 38.90 | 43.30 | 41.10 | % | 0.36 | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.04 | 5/27/2026 4:00:05 PM EST | |||
| 115.00 | 37.95 | 42.10 | 40.03 | 50.45 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.74 | 0.99 | 0.00 | -0.05 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 116.00 | 36.90 | 41.35 | 39.13 | % | 0.34 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.05 | 5/27/2026 4:00:05 PM EST | |||
| 117.00 | 36.15 | 40.35 | 38.25 | 42.30 | % | 0.33 | 1 | 0 | 1.72 | 0.99 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST | |
| 118.00 | 35.15 | 39.35 | 37.25 | 44.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.68 | 0.99 | 0.00 | -0.05 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 119.00 | 34.35 | 38.40 | 36.38 | % | 0.31 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.05 | 5/27/2026 4:00:05 PM EST | |||
| 120.00 | 33.35 | 37.15 | 35.25 | 46.48 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.57 | 0.99 | 0.00 | -0.06 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 121.00 | 32.35 | 36.35 | 34.35 | 43.28 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.06 | 5/18/2026 | 5/27/2026 4:00:05 PM EST |
| 122.00 | 31.25 | 35.45 | 33.35 | 42.33 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.07 | 5/18/2026 | 5/27/2026 4:00:05 PM EST |
| 123.00 | 30.05 | 34.45 | 32.25 | 44.74 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.51 | 0.97 | 0.00 | -0.09 | 5/19/2026 | 5/27/2026 4:00:05 PM EST |
| 124.00 | 29.30 | 33.50 | 31.40 | 43.96 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.48 | 0.97 | 0.00 | -0.08 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 125.00 | 28.65 | 31.10 | 29.88 | 31.22 | -4.70 | -13.09% | 0.24 | 35 | 18 | 1.17 | 0.97 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 126.00 | 26.25 | 31.70 | 28.98 | 30.09 | -11.91 | -28.36% | 0.23 | 20 | 2 | 1.45 | 0.96 | 0.00 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 127.00 | 26.40 | 30.60 | 28.50 | 29.46 | -5.84 | -16.55% | 0.22 | 36 | 33 | 1.39 | 0.96 | 0.00 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 128.00 | 25.50 | 28.30 | 26.90 | 27.32 | -10.47 | -27.71% | 0.21 | 45 | 22 | 1.11 | 0.95 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 129.00 | 24.50 | 27.95 | 26.23 | 27.52 | -6.22 | -18.44% | 0.20 | 32 | 5 | 1.20 | 0.95 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 130.00 | 23.95 | 25.95 | 24.95 | 25.60 | -7.23 | -22.03% | 0.19 | 47 | 76 | 0.98 | 0.94 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 131.00 | 23.00 | 26.85 | 24.93 | 25.30 | -5.88 | -18.86% | 0.19 | 56 | 13 | 1.28 | 0.94 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 132.00 | 21.85 | 25.00 | 23.43 | 23.74 | -7.16 | -23.18% | 0.18 | 411 | 6 | 1.11 | 0.93 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 133.00 | 20.90 | 24.00 | 22.45 | 22.75 | -9.44 | -29.33% | 0.17 | 415 | 1 | 1.07 | 0.92 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 134.00 | 20.15 | 23.05 | 21.60 | 21.83 | -8.38 | -27.74% | 0.16 | 141 | 3 | 1.04 | 0.91 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 135.00 | 19.15 | 22.10 | 20.63 | 20.81 | -8.64 | -29.34% | 0.15 | 146 | 9 | 1.02 | 0.90 | 0.01 | -0.19 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 136.00 | 18.15 | 21.10 | 19.63 | 19.82 | -8.55 | -30.14% | 0.14 | 91 | 5 | 0.98 | 0.89 | 0.01 | -0.20 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 137.00 | 17.15 | 19.70 | 18.43 | 19.21 | -4.56 | -19.19% | 0.13 | 113 | 26 | 0.88 | 0.88 | 0.01 | -0.21 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 138.00 | 16.30 | 18.75 | 17.53 | 17.76 | -5.02 | -22.04% | 0.13 | 289 | 189 | 0.86 | 0.87 | 0.01 | -0.22 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 139.00 | 15.45 | 17.65 | 16.55 | 17.95 | -4.55 | -20.23% | 0.12 | 570 | 313 | 0.81 | 0.86 | 0.01 | -0.23 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 140.00 | 14.90 | 16.95 | 15.93 | 15.80 | -5.71 | -26.55% | 0.11 | 413 | 347 | 0.64 | 0.84 | 0.02 | -0.24 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 141.00 | 13.70 | 16.30 | 15.00 | 15.79 | -4.83 | -23.43% | 0.11 | 87 | 14 | 0.59 | 0.83 | 0.02 | -0.25 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 142.00 | 12.95 | 16.00 | 14.48 | 14.52 | -5.23 | -26.49% | 0.10 | 86 | 18 | 0.66 | 0.81 | 0.02 | -0.26 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 143.00 | 12.65 | 14.30 | 13.48 | 13.97 | -7.52 | -35.00% | 0.09 | 69 | 30 | 0.64 | 0.79 | 0.02 | -0.27 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 144.00 | 11.70 | 13.50 | 12.60 | 13.04 | -7.36 | -36.08% | 0.09 | 58 | 208 | 0.63 | 0.77 | 0.02 | -0.28 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 145.00 | 11.40 | 12.75 | 12.08 | 11.98 | -5.02 | -29.53% | 0.08 | 68 | 136 | 0.65 | 0.75 | 0.02 | -0.29 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 146.00 | 10.80 | 12.00 | 11.40 | 12.56 | -4.39 | -25.90% | 0.08 | 42 | 19 | 0.67 | 0.73 | 0.02 | -0.30 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 147.00 | 9.55 | 11.30 | 10.43 | 11.12 | -6.85 | -38.12% | 0.07 | 44 | 11 | 0.62 | 0.71 | 0.02 | -0.31 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 148.00 | 9.40 | 10.40 | 9.90 | 9.79 | -7.40 | -43.05% | 0.07 | 39 | 9 | 0.65 | 0.68 | 0.02 | -0.32 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 149.00 | 8.55 | 9.40 | 8.98 | 9.10 | -7.22 | -44.24% | 0.06 | 466 | 69 | 0.61 | 0.66 | 0.02 | -0.33 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 150.00 | 8.20 | 8.95 | 8.58 | 8.75 | -5.59 | -38.99% | 0.06 | 422 | 239 | 0.64 | 0.64 | 0.02 | -0.34 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 152.50 | 6.65 | 7.10 | 6.88 | 7.10 | -4.24 | -37.39% | 0.05 | 59 | 90 | 0.60 | 0.57 | 0.03 | -0.35 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 155.00 | 5.65 | 5.85 | 5.75 | 5.79 | -3.82 | -39.75% | 0.04 | 1,639 | 162 | 0.62 | 0.51 | 0.03 | -0.36 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 157.50 | 4.60 | 4.80 | 4.70 | 4.82 | -3.27 | -40.42% | 0.03 | 659 | 119 | 0.62 | 0.45 | 0.03 | -0.35 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 160.00 | 3.75 | 3.90 | 3.83 | 3.80 | -3.05 | -44.53% | 0.02 | 4,564 | 686 | 0.63 | 0.38 | 0.02 | -0.34 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 162.50 | 2.98 | 3.15 | 3.07 | 3.07 | -2.66 | -46.43% | 0.02 | 8,450 | 155 | 0.63 | 0.33 | 0.02 | -0.33 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 165.00 | 2.37 | 2.51 | 2.44 | 2.43 | -2.42 | -49.90% | 0.01 | 1,266 | 607 | 0.63 | 0.28 | 0.02 | -0.30 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 167.50 | 1.87 | 1.98 | 1.93 | 1.92 | -2.08 | -52.00% | 0.01 | 3,973 | 784 | 0.64 | 0.23 | 0.02 | -0.28 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 170.00 | 1.52 | 1.58 | 1.55 | 1.53 | -1.72 | -52.93% | 0.01 | 6,174 | 2,803 | 0.65 | 0.19 | 0.02 | -0.25 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 172.50 | 1.16 | 1.35 | 1.26 | 1.21 | -1.44 | -54.34% | 0.01 | 669 | 1,083 | 0.66 | 0.16 | 0.02 | -0.22 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 175.00 | 0.95 | 1.06 | 1.01 | 1.00 | -1.19 | -54.34% | 0.01 | 766 | 1,427 | 0.67 | 0.13 | 0.01 | -0.19 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 177.50 | 0.69 | 0.89 | 0.79 | 0.79 | -1.01 | -56.12% | 0.00 | 216 | 514 | 0.67 | 0.10 | 0.01 | -0.16 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 180.00 | 0.57 | 0.63 | 0.60 | 0.63 | -0.87 | -58.00% | 0.00 | 1,595 | 3,891 | 0.68 | 0.08 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 182.50 | 0.44 | 0.63 | 0.54 | 0.58 | -0.68 | -53.97% | 0.00 | 439 | 656 | 0.70 | 0.06 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 185.00 | 0.38 | 0.42 | 0.40 | 0.41 | -0.64 | -60.96% | 0.00 | 1,656 | 5,247 | 0.70 | 0.05 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 187.50 | 0.20 | 0.50 | 0.35 | 0.46 | -0.43 | -48.32% | 0.00 | 93 | 951 | 0.72 | 0.04 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 190.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.47 | -61.04% | 0.00 | 626 | 4,041 | 0.72 | 0.03 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 192.50 | 0.01 | 0.31 | 0.16 | 0.25 | -0.59 | -70.24% | 0.00 | 39 | 781 | 0.64 | 0.03 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 195.00 | 0.18 | 0.23 | 0.21 | 0.22 | -0.33 | -60.00% | 0.00 | 129 | 1,560 | 0.76 | 0.02 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 197.50 | 0.00 | 0.57 | 0.29 | 0.28 | -0.21 | -42.86% | 0.00 | 6 | 194 | 0.96 | 0.01 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 200.00 | 0.13 | 0.18 | 0.16 | 0.14 | -0.27 | -65.86% | 0.00 | 581 | 2,940 | 0.80 | 0.01 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 202.50 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.02 | 5/27/2026 4:00:05 PM EST | |||
| 205.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.21 | -61.77% | 0.00 | 190 | 1,960 | 0.85 | 0.01 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 207.50 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 210.00 | 0.01 | 0.30 | 0.16 | 0.16 | -0.12 | -42.86% | 0.00 | 103 | 1,148 | 0.85 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 212.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 0.37 | 0.19 | 0.19 | -0.05 | -20.84% | 0.00 | 4 | 523 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 220.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.09 | -52.95% | 0.00 | 22 | 730 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 225.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.10 | -47.62% | 0.00 | 10 | 202 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 230.00 | 0.05 | 0.30 | 0.18 | 0.06 | -0.08 | -57.15% | 0.00 | 36 | 418 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 30 | 168 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 240.00 | 0.03 | 0.40 | 0.22 | 0.19 | +0.11 | +137.50% | 0.00 | 4 | 362 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.32 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 250.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 89 | 1,293 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.32 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 7 | 334 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 265.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 28 | 571 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 29 | 310 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 13 | 99 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.34% | 0.00 | 27 | 300 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.11 | -78.58% | 0.00 | 13 | 102 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.14 | -82.36% | 0.00 | 4 | 64 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.16 | -84.22% | 0.00 | 3 | 136 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.55 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.42 | -93.34% | 0.00 | 2 | 163 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 37 | 260 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 0.90 | 0.45 | 0.15 | -0.05 | -25.00% | 0.00 | 6 | 114 | 2.39 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 6 | 253 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 325.00 | 0.00 | 0.64 | 0.32 | 0.11 | +0.04 | +57.15% | 0.00 | 1 | 162 | 2.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.10 | -40.00% | 0.00 | 6 | 9 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 335.00 | 0.00 | 0.35 | 0.18 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/27/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 34 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 345.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.18 | 0.09 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.01 | -50.00% | 0.00 | 32 | 4 | 3.20 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 9 | 2.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 161 | 2.09 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 29 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 159 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 230 | 456 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 31 | 2,206 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 95.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 3,885 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 200 | 4,980 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 105.00 | 0.02 | 0.14 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 18 | 2,297 | 1.04 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 110.00 | 0.11 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 243 | 3,319 | 1.03 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 114.00 | 0.00 | 0.21 | 0.11 | 0.17 | +0.02 | +13.34% | 0.00 | 21 | 99 | 0.98 | -0.01 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 115.00 | 0.15 | 0.20 | 0.18 | 0.21 | +0.06 | +40.00% | 0.00 | 87 | 3,504 | 0.96 | -0.01 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 116.00 | 0.05 | 0.29 | 0.17 | 0.17 | +0.01 | +6.25% | 0.00 | 2 | 46 | 0.89 | -0.01 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 117.00 | 0.01 | 0.36 | 0.19 | 0.21 | +0.03 | +16.67% | 0.00 | 112 | 33 | 0.83 | -0.01 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 118.00 | 0.14 | 0.31 | 0.23 | 0.21 | +0.03 | +16.67% | 0.00 | 10 | 5 | 0.91 | -0.01 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 119.00 | 0.00 | 0.30 | 0.15 | 0.23 | +0.04 | +21.06% | 0.00 | 74 | 56 | 0.94 | -0.01 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 120.00 | 0.18 | 0.26 | 0.22 | 0.28 | +0.08 | +40.00% | 0.00 | 476 | 4,353 | 0.87 | -0.01 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 121.00 | 0.01 | 0.67 | 0.34 | 0.27 | +0.07 | +35.00% | 0.00 | 3 | 47 | 0.80 | -0.02 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 122.00 | 0.00 | 0.50 | 0.25 | 0.41 | +0.18 | +78.27% | 0.00 | 1 | 106 | 0.96 | -0.02 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 123.00 | 0.07 | 0.58 | 0.33 | 0.28 | +0.06 | +27.28% | 0.00 | 24 | 43 | 0.81 | -0.03 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 124.00 | 0.24 | 0.73 | 0.49 | 0.36 | +0.07 | +24.14% | 0.00 | 11 | 111 | 0.88 | -0.03 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 125.00 | 0.26 | 0.33 | 0.30 | 0.28 | -0.04 | -12.50% | 0.00 | 215 | 4,549 | 0.78 | -0.03 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 126.00 | 0.06 | 0.73 | 0.40 | 0.36 | -0.04 | -10.00% | 0.00 | 9 | 50 | 0.76 | -0.04 | 0.00 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 127.00 | 0.14 | 0.70 | 0.42 | 0.52 | +0.24 | +85.72% | 0.00 | 4 | 47 | 0.77 | -0.04 | 0.00 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 128.00 | 0.18 | 0.45 | 0.32 | 0.38 | -0.04 | -9.53% | 0.00 | 411 | 19 | 0.71 | -0.05 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 129.00 | 0.21 | 0.49 | 0.35 | 0.46 | -0.04 | -8.00% | 0.00 | 16 | 14 | 0.70 | -0.05 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 130.00 | 0.44 | 0.53 | 0.49 | 0.50 | +0.09 | +21.96% | 0.00 | 461 | 2,238 | 0.74 | -0.06 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 131.00 | 0.45 | 0.62 | 0.54 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.73 | -0.06 | 0.01 | -0.15 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 132.00 | 0.49 | 0.86 | 0.68 | 0.66 | +0.19 | +40.43% | 0.01 | 9 | 273 | 0.74 | -0.07 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 133.00 | 0.59 | 0.71 | 0.65 | 0.68 | +0.16 | +30.77% | 0.00 | 334 | 92 | 0.71 | -0.08 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 134.00 | 0.70 | 0.84 | 0.77 | 0.75 | +0.21 | +38.89% | 0.01 | 10 | 28 | 0.71 | -0.09 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 135.00 | 0.75 | 0.90 | 0.83 | 0.81 | +0.14 | +20.90% | 0.01 | 470 | 1,095 | 0.70 | -0.10 | 0.01 | -0.19 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 136.00 | 0.85 | 0.99 | 0.92 | 0.89 | +0.20 | +28.99% | 0.01 | 328 | 91 | 0.69 | -0.11 | 0.01 | -0.20 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 137.00 | 0.99 | 1.10 | 1.05 | 1.03 | +0.43 | +71.67% | 0.01 | 18 | 117 | 0.69 | -0.12 | 0.01 | -0.21 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 138.00 | 1.01 | 1.25 | 1.13 | 1.18 | +0.30 | +34.10% | 0.01 | 41 | 135 | 0.67 | -0.13 | 0.01 | -0.22 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 139.00 | 1.10 | 1.40 | 1.25 | 1.29 | +0.32 | +32.99% | 0.01 | 2,213 | 93 | 0.67 | -0.14 | 0.01 | -0.23 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 140.00 | 1.25 | 1.48 | 1.37 | 1.42 | +0.34 | +31.49% | 0.01 | 743 | 1,417 | 0.65 | -0.16 | 0.02 | -0.24 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 141.00 | 1.39 | 1.69 | 1.54 | 1.54 | +0.42 | +37.50% | 0.01 | 53 | 107 | 0.65 | -0.17 | 0.02 | -0.25 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 142.00 | 1.66 | 1.82 | 1.74 | 1.71 | +0.40 | +30.54% | 0.01 | 61 | 149 | 0.65 | -0.19 | 0.02 | -0.26 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 143.00 | 1.75 | 2.15 | 1.95 | 1.92 | +0.42 | +28.00% | 0.01 | 137 | 144 | 0.65 | -0.21 | 0.02 | -0.27 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 144.00 | 2.00 | 2.24 | 2.12 | 2.25 | +0.66 | +41.51% | 0.01 | 82 | 185 | 0.64 | -0.23 | 0.02 | -0.28 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 145.00 | 2.27 | 2.50 | 2.39 | 2.49 | +0.73 | +41.48% | 0.02 | 826 | 899 | 0.64 | -0.25 | 0.02 | -0.29 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 146.00 | 2.52 | 2.89 | 2.71 | 2.68 | +0.67 | +33.34% | 0.02 | 183 | 370 | 0.64 | -0.27 | 0.02 | -0.30 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 147.00 | 2.80 | 3.10 | 2.95 | 2.95 | +0.73 | +32.89% | 0.02 | 73 | 90 | 0.63 | -0.29 | 0.02 | -0.31 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 148.00 | 3.25 | 3.45 | 3.35 | 3.40 | +1.01 | +42.26% | 0.02 | 73 | 316 | 0.64 | -0.32 | 0.02 | -0.32 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 149.00 | 3.45 | 3.75 | 3.60 | 3.70 | +1.09 | +41.77% | 0.02 | 313 | 124 | 0.63 | -0.34 | 0.02 | -0.33 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 150.00 | 3.85 | 4.15 | 4.00 | 4.00 | +1.13 | +39.38% | 0.03 | 1,036 | 902 | 0.63 | -0.36 | 0.02 | -0.34 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 152.50 | 5.00 | 5.20 | 5.10 | 5.00 | +1.20 | +31.58% | 0.03 | 763 | 281 | 0.63 | -0.43 | 0.03 | -0.35 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 155.00 | 6.25 | 6.50 | 6.38 | 6.25 | +1.65 | +35.87% | 0.04 | 703 | 1,145 | 0.63 | -0.49 | 0.03 | -0.36 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 157.50 | 7.60 | 7.95 | 7.78 | 7.65 | +2.00 | +35.40% | 0.05 | 237 | 802 | 0.63 | -0.55 | 0.03 | -0.35 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 160.00 | 9.15 | 9.60 | 9.38 | 9.25 | +2.45 | +36.03% | 0.06 | 553 | 2,546 | 0.63 | -0.62 | 0.02 | -0.34 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 162.50 | 10.70 | 11.45 | 11.08 | 11.06 | +3.01 | +37.40% | 0.07 | 77 | 467 | 0.63 | -0.67 | 0.02 | -0.33 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 165.00 | 12.20 | 13.95 | 13.08 | 12.93 | +3.23 | +33.30% | 0.08 | 294 | 2,110 | 0.65 | -0.72 | 0.02 | -0.30 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 167.50 | 14.70 | 15.20 | 14.95 | 15.03 | +3.98 | +36.02% | 0.09 | 64 | 439 | 0.63 | -0.77 | 0.02 | -0.28 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 170.00 | 16.45 | 17.80 | 17.13 | 17.00 | +3.70 | +27.82% | 0.10 | 371 | 1,787 | 0.66 | -0.81 | 0.02 | -0.25 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 172.50 | 18.45 | 19.75 | 19.10 | 19.17 | +4.17 | +27.80% | 0.11 | 130 | 186 | 0.61 | -0.84 | 0.02 | -0.22 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 175.00 | 20.15 | 22.75 | 21.45 | 21.47 | +4.49 | +26.45% | 0.12 | 240 | 1,618 | 0.89 | -0.87 | 0.01 | -0.19 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 177.50 | 23.25 | 24.95 | 24.10 | 23.37 | +4.25 | +22.23% | 0.14 | 70 | 96 | 0.90 | -0.90 | 0.01 | -0.16 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 180.00 | 24.80 | 27.20 | 26.00 | 26.04 | +4.71 | +22.09% | 0.14 | 203 | 1,822 | 0.91 | -0.92 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 182.50 | 26.65 | 30.00 | 28.33 | 27.99 | +4.07 | +17.02% | 0.16 | 114 | 323 | 1.02 | -0.94 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 185.00 | 29.80 | 32.40 | 31.10 | 30.89 | +4.91 | +18.90% | 0.17 | 115 | 2,352 | 1.05 | -0.95 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 187.50 | 31.20 | 35.05 | 33.13 | 32.46 | +3.74 | +13.03% | 0.18 | 17 | 86 | 1.13 | -0.96 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 190.00 | 33.90 | 37.30 | 35.60 | 35.15 | +4.30 | +13.94% | 0.19 | 201 | 462 | 1.14 | -0.97 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 192.50 | 36.05 | 39.35 | 37.70 | 30.20 | 0.00 | 0.00% | 0.20 | 0 | 50 | 1.09 | -0.97 | 0.00 | -0.07 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 195.00 | 38.80 | 41.90 | 40.35 | 39.44 | +9.84 | +33.25% | 0.21 | 50 | 319 | 1.15 | -0.98 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 197.50 | 41.05 | 44.35 | 42.70 | 33.16 | 0.00 | 0.00% | 0.22 | 0 | 182 | 1.18 | -0.99 | 0.00 | -0.03 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 200.00 | 44.55 | 46.75 | 45.65 | 40.13 | 0.00 | 0.00% | 0.23 | 0 | 429 | 1.20 | -0.99 | 0.00 | -0.03 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 202.50 | 46.00 | 49.90 | 47.95 | % | 0.24 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.02 | 5/27/2026 4:00:05 PM EST | |||
| 205.00 | 48.60 | 52.00 | 50.30 | 37.85 | 0.00 | 0.00% | 0.25 | 0 | 38 | 1.34 | -0.99 | 0.00 | -0.02 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 207.50 | 50.95 | 55.05 | 53.00 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 210.00 | 53.70 | 56.90 | 55.30 | 55.22 | +11.99 | +27.74% | 0.26 | 5 | 255 | 1.40 | -1.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 212.50 | 55.95 | 59.75 | 57.85 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 215.00 | 58.55 | 62.75 | 60.65 | 53.15 | 0.00 | 0.00% | 0.28 | 0 | 25 | 1.67 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 4:00:05 PM EST |
| 220.00 | 63.70 | 67.70 | 65.70 | 65.18 | +9.63 | +17.34% | 0.30 | 5 | 57 | 1.74 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 225.00 | 68.70 | 71.85 | 70.28 | 38.02 | 0.00 | 0.00% | 0.31 | 0 | 43 | 1.62 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 4:00:05 PM EST |
| 230.00 | 73.65 | 77.10 | 75.38 | 48.17 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.75 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/27/2026 4:00:05 PM EST |
| 235.00 | 78.70 | 82.15 | 80.43 | % | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 240.00 | 83.70 | 87.10 | 85.40 | % | 0.36 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 245.00 | 88.70 | 91.90 | 90.30 | % | 0.37 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 250.00 | 93.70 | 97.10 | 95.40 | 77.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/27/2026 4:00:05 PM EST |
| 255.00 | 98.70 | 101.90 | 100.30 | % | 0.39 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 260.00 | 103.70 | 107.05 | 105.38 | 83.68 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/27/2026 4:00:05 PM EST |
| 265.00 | 108.70 | 111.90 | 110.30 | 88.43 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/27/2026 4:00:05 PM EST |
| 270.00 | 113.70 | 116.90 | 115.30 | % | 0.43 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 275.00 | 118.70 | 122.25 | 120.48 | % | 0.44 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 280.00 | 123.70 | 127.05 | 125.38 | 108.37 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/27/2026 4:00:05 PM EST |
| 285.00 | 128.70 | 131.90 | 130.30 | 125.58 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/27/2026 4:00:05 PM EST |
| 290.00 | 133.70 | 137.05 | 135.38 | % | 0.47 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 295.00 | 138.70 | 142.10 | 140.40 | 123.03 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/27/2026 4:00:05 PM EST |
| 300.00 | 143.70 | 146.90 | 145.30 | 116.63 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 4:00:05 PM EST |
| 305.00 | 148.70 | 151.90 | 150.30 | 116.47 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/27/2026 4:00:05 PM EST |
| 310.00 | 153.70 | 157.25 | 155.48 | 132.19 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 4:00:05 PM EST |
| 315.00 | 158.70 | 162.10 | 160.40 | 131.26 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/27/2026 4:00:05 PM EST |
| 320.00 | 163.70 | 166.90 | 165.30 | 156.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 325.00 | 168.70 | 172.10 | 170.40 | 161.93 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 330.00 | 173.70 | 177.05 | 175.38 | % | 0.53 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 335.00 | 178.70 | 181.85 | 180.28 | % | 0.54 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 340.00 | 183.70 | 187.10 | 185.40 | 174.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 4:00:05 PM EST |
| 345.00 | 188.70 | 191.85 | 190.28 | 179.88 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 4:00:05 PM EST |