Options Chain for ROCKET LAB CORP COM (RKLB) - $147.19 as of 5/29/2026 6:33:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 97.25 | 100.25 | 98.75 | 95.20 | +62.53 | +191.40% | 2.19 | 3 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 50.00 | 91.95 | 94.90 | 93.43 | 33.15 | 0.00 | 0.00% | 1.87 | 0 | 2 | 4.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:02 PM EST |
| 55.00 | 86.65 | 89.80 | 88.23 | 70.46 | 0.00 | 0.00% | 1.60 | 0 | 4 | 4.44 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:02 PM EST |
| 56.00 | 86.30 | 88.80 | 87.55 | % | 1.56 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 57.00 | 84.95 | 87.90 | 86.43 | 83.66 | +38.06 | +83.47% | 1.52 | 2 | 2 | 4.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 58.00 | 83.95 | 86.90 | 85.43 | 82.68 | % | 1.47 | 2 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 59.00 | 82.85 | 85.90 | 84.38 | % | 1.43 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 60.00 | 81.85 | 84.90 | 83.38 | 65.00 | 0.00 | 0.00% | 1.39 | 0 | 5 | 4.15 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:02 PM EST |
| 61.00 | 80.85 | 83.90 | 82.38 | 55.60 | 0.00 | 0.00% | 1.35 | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:02 PM EST |
| 62.00 | 79.65 | 83.30 | 81.48 | 36.34 | 0.00 | 0.00% | 1.31 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 4:00:02 PM EST |
| 63.00 | 78.65 | 82.30 | 80.48 | 61.40 | 0.00 | 0.00% | 1.28 | 0 | 31 | 4.26 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:02 PM EST |
| 64.00 | 78.30 | 80.90 | 79.60 | 60.74 | 0.00 | 0.00% | 1.24 | 0 | 3 | 3.87 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:02 PM EST |
| 65.00 | 76.85 | 80.15 | 78.50 | 73.13 | -2.71 | -3.58% | 1.21 | 13 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 66.00 | 75.85 | 79.20 | 77.53 | 64.35 | 0.00 | 0.00% | 1.17 | 0 | 12 | 3.91 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:02 PM EST |
| 67.00 | 74.90 | 77.95 | 76.43 | 73.31 | -9.58 | -11.56% | 1.14 | 2 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 68.00 | 74.30 | 76.90 | 75.60 | 50.24 | 0.00 | 0.00% | 1.11 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:02 PM EST |
| 69.00 | 73.30 | 75.90 | 74.60 | 29.82 | 0.00 | 0.00% | 1.08 | 0 | 6 | 3.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 4:00:02 PM EST |
| 70.00 | 72.00 | 75.00 | 73.50 | 68.15 | +8.15 | +13.59% | 1.05 | 2 | 9 | 3.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 71.00 | 70.90 | 74.10 | 72.50 | 71.64 | 0.00 | 0.00% | 1.02 | 0 | 3 | 3.54 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 72.00 | 69.90 | 72.90 | 71.40 | 68.64 | +40.49 | +143.84% | 0.99 | 2 | 16 | 3.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 73.00 | 69.30 | 72.00 | 70.65 | 70.65 | -5.68 | -7.45% | 0.97 | 97 | 9 | 3.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 74.00 | 68.30 | 70.90 | 69.60 | 68.12 | +1.97 | +2.98% | 0.94 | 2 | 8 | 3.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 75.00 | 66.90 | 70.20 | 68.55 | 67.47 | -1.30 | -1.89% | 0.91 | 2 | 22 | 3.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 76.00 | 66.00 | 68.90 | 67.45 | 73.21 | 0.00 | 0.00% | 0.89 | 0 | 12 | 3.15 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 77.00 | 65.30 | 67.80 | 66.55 | 64.95 | 0.00 | 0.00% | 0.86 | 0 | 49 | 3.04 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 78.00 | 63.60 | 67.30 | 65.45 | 69.03 | 0.00 | 0.00% | 0.84 | 0 | 92 | 3.22 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 79.00 | 63.00 | 66.00 | 64.50 | 44.00 | 0.00 | 0.00% | 0.82 | 0 | 52 | 3.03 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:02 PM EST |
| 80.00 | 61.90 | 65.15 | 63.53 | 58.96 | -9.83 | -14.29% | 0.79 | 87 | 133 | 3.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 81.00 | 60.90 | 64.00 | 62.45 | 57.12 | +1.11 | +1.99% | 0.77 | 1 | 70 | 2.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 82.00 | 60.35 | 63.00 | 61.68 | 58.21 | -3.39 | -5.51% | 0.75 | 1 | 88 | 2.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 83.00 | 58.90 | 62.00 | 60.45 | 65.60 | 0.00 | 0.00% | 0.73 | 0 | 33 | 2.82 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 84.00 | 58.00 | 60.90 | 59.45 | 57.35 | -1.68 | -2.85% | 0.71 | 1 | 38 | 2.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 85.00 | 57.35 | 59.90 | 58.63 | 53.97 | -6.53 | -10.80% | 0.69 | 3 | 394 | 2.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 86.00 | 55.90 | 59.00 | 57.45 | 57.55 | 0.00 | 0.00% | 0.67 | 0 | 170 | 2.67 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 87.00 | 55.35 | 57.90 | 56.63 | 55.34 | -1.27 | -2.25% | 0.65 | 2 | 31 | 2.58 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 88.00 | 53.95 | 56.90 | 55.43 | 50.84 | 0.00 | 0.00% | 0.63 | 0 | 48 | 2.53 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 4:00:02 PM EST |
| 89.00 | 53.35 | 56.00 | 54.68 | 53.59 | -1.23 | -2.25% | 0.61 | 26 | 63 | 2.52 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 90.00 | 51.95 | 55.35 | 53.65 | 49.21 | -10.16 | -17.12% | 0.60 | 20 | 258 | 2.64 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 91.00 | 51.20 | 54.35 | 52.78 | 49.69 | +3.11 | +6.68% | 0.58 | 20 | 77 | 2.63 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 92.00 | 49.95 | 53.30 | 51.63 | 50.39 | -0.93 | -1.82% | 0.56 | 19 | 133 | 2.49 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 93.00 | 48.95 | 52.35 | 50.65 | 49.67 | -6.07 | -10.89% | 0.54 | 21 | 43 | 2.46 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 94.00 | 48.10 | 51.40 | 49.75 | 44.75 | -9.56 | -17.61% | 0.53 | 22 | 15 | 2.48 | 0.99 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 95.00 | 47.40 | 50.35 | 48.88 | 43.77 | -9.27 | -17.48% | 0.51 | 25 | 103 | 2.36 | 0.99 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 96.00 | 46.00 | 49.10 | 47.55 | 42.99 | -7.99 | -15.68% | 0.50 | 29 | 31 | 2.23 | 0.99 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 97.00 | 45.00 | 48.10 | 46.55 | 45.69 | -5.25 | -10.31% | 0.48 | 23 | 26 | 2.18 | 0.99 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 98.00 | 44.00 | 47.30 | 45.65 | 44.86 | -5.54 | -11.00% | 0.47 | 22 | 216 | 2.21 | 0.99 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 99.00 | 42.95 | 46.70 | 44.83 | 44.25 | +8.05 | +22.24% | 0.45 | 21 | 26 | 2.26 | 0.99 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 100.00 | 42.60 | 45.00 | 43.80 | 38.81 | -10.09 | -20.64% | 0.44 | 79 | 266 | 2.01 | 0.99 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 101.00 | 41.45 | 44.20 | 42.83 | 40.20 | -7.70 | -16.08% | 0.42 | 28 | 92 | 2.04 | 0.99 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 102.00 | 40.05 | 43.50 | 41.78 | 40.85 | +0.43 | +1.07% | 0.41 | 20 | 16 | 2.13 | 0.98 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 103.00 | 39.15 | 42.10 | 40.63 | 39.73 | -2.55 | -6.04% | 0.39 | 21 | 12 | 1.91 | 0.98 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 104.00 | 38.10 | 41.20 | 39.65 | 36.32 | -6.83 | -15.83% | 0.38 | 23 | 7 | 1.90 | 0.97 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 105.00 | 37.20 | 40.25 | 38.73 | 34.70 | -7.86 | -18.47% | 0.37 | 19 | 218 | 1.88 | 0.96 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 106.00 | 36.15 | 39.55 | 37.85 | 19.25 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.92 | 0.96 | 0.00 | -0.16 | 5/19/2026 | 5/29/2026 4:00:02 PM EST |
| 107.00 | 35.20 | 38.20 | 36.70 | 34.10 | +5.56 | +19.49% | 0.34 | 17 | 36 | 1.77 | 0.96 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 108.00 | 34.20 | 37.30 | 35.75 | 35.72 | -2.93 | -7.59% | 0.33 | 9 | 32 | 1.76 | 0.95 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 109.00 | 33.20 | 36.30 | 34.75 | 26.92 | -13.05 | -32.65% | 0.32 | 1 | 20 | 1.72 | 0.95 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 110.00 | 32.25 | 35.20 | 33.73 | 33.67 | -6.13 | -15.41% | 0.31 | 84 | 153 | 1.65 | 0.94 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 111.00 | 31.50 | 34.35 | 32.93 | 32.82 | -4.71 | -12.55% | 0.30 | 40 | 163 | 1.65 | 0.94 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 112.00 | 30.35 | 33.40 | 31.88 | 31.00 | -7.17 | -18.79% | 0.28 | 14 | 14 | 1.62 | 0.93 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 113.00 | 29.35 | 32.55 | 30.95 | 26.78 | -9.13 | -25.43% | 0.27 | 1 | 12 | 1.61 | 0.93 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 114.00 | 28.45 | 31.65 | 30.05 | 22.69 | -12.24 | -35.05% | 0.26 | 2 | 34 | 1.59 | 0.93 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 115.00 | 27.95 | 30.80 | 29.38 | 26.50 | -7.00 | -20.90% | 0.26 | 26 | 1,684 | 1.59 | 0.92 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 116.00 | 26.55 | 29.70 | 28.13 | 24.15 | -9.48 | -28.19% | 0.24 | 2 | 49 | 1.52 | 0.91 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 117.00 | 25.95 | 29.00 | 27.48 | 22.40 | -11.29 | -33.52% | 0.23 | 1 | 21 | 1.54 | 0.91 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 118.00 | 24.70 | 27.85 | 26.28 | 25.02 | -5.08 | -16.88% | 0.22 | 3 | 76 | 1.47 | 0.90 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 119.00 | 23.80 | 26.95 | 25.38 | 22.37 | -7.45 | -24.99% | 0.21 | 38 | 54 | 1.45 | 0.90 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 120.00 | 23.15 | 25.95 | 24.55 | 22.00 | -6.90 | -23.88% | 0.20 | 72 | 315 | 1.40 | 0.89 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 121.00 | 22.00 | 25.10 | 23.55 | 21.06 | -6.21 | -22.78% | 0.19 | 7 | 39 | 1.39 | 0.88 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 122.00 | 21.20 | 24.60 | 22.90 | 20.07 | -6.39 | -24.15% | 0.19 | 10 | 29 | 1.44 | 0.88 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 123.00 | 20.75 | 23.65 | 22.20 | 20.00 | -5.63 | -21.97% | 0.18 | 2 | 56 | 1.04 | 0.87 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 124.00 | 19.50 | 22.75 | 21.13 | 19.40 | -2.55 | -11.62% | 0.17 | 1 | 67 | 1.38 | 0.86 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 125.00 | 19.30 | 20.85 | 20.08 | 20.55 | -4.49 | -17.94% | 0.16 | 70 | 723 | 0.99 | 0.85 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 126.00 | 18.20 | 21.15 | 19.68 | 17.43 | -6.77 | -27.98% | 0.16 | 22 | 50 | 1.05 | 0.84 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 127.00 | 17.45 | 20.25 | 18.85 | 17.10 | -6.78 | -28.40% | 0.15 | 10 | 91 | 1.05 | 0.83 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 128.00 | 16.30 | 18.50 | 17.40 | 17.25 | -4.20 | -19.58% | 0.14 | 6 | 81 | 0.93 | 0.81 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 129.00 | 15.45 | 18.95 | 17.20 | 15.62 | -4.83 | -23.62% | 0.13 | 21 | 181 | 1.03 | 0.80 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 130.00 | 14.65 | 17.85 | 16.25 | 16.00 | -5.10 | -24.18% | 0.12 | 615 | 865 | 1.00 | 0.79 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 131.00 | 14.00 | 17.40 | 15.70 | 13.58 | -6.96 | -33.89% | 0.12 | 21 | 65 | 1.03 | 0.77 | 0.02 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 132.00 | 13.25 | 16.40 | 14.83 | 14.33 | -4.17 | -22.55% | 0.11 | 18 | 122 | 1.01 | 0.75 | 0.02 | -0.45 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 133.00 | 12.90 | 15.55 | 14.23 | 12.45 | -6.61 | -34.68% | 0.11 | 32 | 62 | 1.03 | 0.74 | 0.02 | -0.46 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 134.00 | 12.20 | 15.05 | 13.63 | 13.61 | -3.13 | -18.70% | 0.10 | 115 | 57 | 1.04 | 0.72 | 0.02 | -0.48 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 135.00 | 12.50 | 13.50 | 13.00 | 12.50 | -5.15 | -29.18% | 0.10 | 565 | 724 | 1.05 | 0.70 | 0.02 | -0.49 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 136.00 | 11.70 | 12.60 | 12.15 | 10.52 | -3.20 | -23.33% | 0.09 | 114 | 113 | 1.01 | 0.68 | 0.02 | -0.50 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 137.00 | 11.05 | 11.70 | 11.38 | 11.15 | -3.20 | -22.30% | 0.08 | 187 | 443 | 1.04 | 0.66 | 0.02 | -0.52 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 138.00 | 10.35 | 11.15 | 10.75 | 11.00 | -4.50 | -29.04% | 0.08 | 423 | 163 | 1.01 | 0.64 | 0.02 | -0.53 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 139.00 | 10.15 | 10.50 | 10.33 | 10.35 | -5.05 | -32.80% | 0.07 | 397 | 53 | 1.05 | 0.62 | 0.02 | -0.54 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 140.00 | 9.80 | 10.00 | 9.90 | 9.82 | -3.98 | -28.85% | 0.07 | 3,798 | 1,036 | 1.02 | 0.60 | 0.02 | -0.55 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 141.00 | 9.00 | 9.65 | 9.33 | 9.30 | -3.25 | -25.90% | 0.07 | 366 | 83 | 1.02 | 0.58 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 142.00 | 8.55 | 9.00 | 8.78 | 8.85 | -4.55 | -33.96% | 0.06 | 598 | 377 | 1.01 | 0.56 | 0.02 | -0.57 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 143.00 | 7.80 | 8.55 | 8.18 | 8.35 | -3.15 | -27.40% | 0.06 | 1,139 | 102 | 1.03 | 0.54 | 0.02 | -0.57 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 144.00 | 7.40 | 8.05 | 7.73 | 8.04 | -3.18 | -28.35% | 0.05 | 315 | 106 | 1.09 | 0.52 | 0.02 | -0.58 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 145.00 | 6.95 | 7.50 | 7.23 | 7.40 | -3.50 | -32.11% | 0.05 | 6,589 | 631 | 1.01 | 0.50 | 0.02 | -0.58 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 146.00 | 6.35 | 7.00 | 6.68 | 7.12 | -3.28 | -31.54% | 0.05 | 172 | 202 | 1.00 | 0.48 | 0.02 | -0.59 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 147.00 | 6.15 | 6.75 | 6.45 | 6.40 | -3.44 | -34.96% | 0.04 | 138 | 95 | 1.00 | 0.46 | 0.02 | -0.59 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 148.00 | 5.70 | 6.30 | 6.00 | 6.65 | -2.35 | -26.12% | 0.04 | 148 | 119 | 1.00 | 0.44 | 0.02 | -0.59 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 149.00 | 5.25 | 5.95 | 5.60 | 5.70 | -3.10 | -35.23% | 0.04 | 199 | 110 | 1.00 | 0.43 | 0.02 | -0.59 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 150.00 | 5.25 | 5.50 | 5.38 | 5.49 | -3.00 | -35.34% | 0.04 | 12,375 | 2,289 | 1.01 | 0.41 | 0.02 | -0.58 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 152.50 | 4.10 | 4.75 | 4.43 | 4.52 | -2.78 | -38.09% | 0.03 | 443 | 192 | 1.00 | 0.37 | 0.02 | -0.57 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 155.00 | 3.45 | 3.90 | 3.68 | 3.90 | -2.58 | -39.82% | 0.02 | 5,844 | 728 | 1.02 | 0.33 | 0.02 | -0.55 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 157.50 | 2.90 | 3.40 | 3.15 | 3.25 | -2.24 | -40.81% | 0.02 | 531 | 104 | 1.00 | 0.29 | 0.02 | -0.53 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 160.00 | 2.40 | 2.78 | 2.59 | 2.64 | -2.16 | -45.00% | 0.02 | 2,311 | 955 | 1.03 | 0.26 | 0.02 | -0.50 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 162.50 | 1.98 | 2.31 | 2.15 | 2.13 | -2.07 | -49.29% | 0.01 | 451 | 100 | 1.00 | 0.23 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 165.00 | 1.63 | 1.92 | 1.78 | 1.80 | -1.60 | -47.06% | 0.01 | 722 | 458 | 1.00 | 0.20 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 167.50 | 1.30 | 1.60 | 1.45 | 1.55 | -1.70 | -52.31% | 0.01 | 333 | 35 | 1.00 | 0.17 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 170.00 | 1.06 | 1.43 | 1.25 | 1.25 | -1.41 | -53.01% | 0.01 | 1,333 | 559 | 1.02 | 0.15 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 172.50 | 0.81 | 1.47 | 1.14 | 0.70 | -1.56 | -69.03% | 0.01 | 53 | 152 | 1.05 | 0.13 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 175.00 | 0.75 | 0.90 | 0.83 | 0.90 | -1.20 | -57.15% | 0.00 | 266 | 408 | 1.00 | 0.11 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 177.50 | 0.23 | 0.81 | 0.52 | 0.61 | -1.16 | -65.54% | 0.00 | 185 | 21 | 0.95 | 0.10 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 180.00 | 0.51 | 0.62 | 0.57 | 0.59 | -0.78 | -56.94% | 0.00 | 416 | 455 | 1.04 | 0.08 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 182.50 | 0.40 | 0.59 | 0.50 | 0.50 | -0.64 | -56.14% | 0.00 | 25 | 23 | 1.06 | 0.07 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 185.00 | 0.28 | 0.70 | 0.49 | 0.37 | -0.68 | -64.77% | 0.00 | 256 | 373 | 1.08 | 0.06 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 187.50 | 0.16 | 0.53 | 0.35 | 0.34 | -0.49 | -59.04% | 0.00 | 15 | 29 | 1.05 | 0.05 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 190.00 | 0.12 | 0.69 | 0.41 | 0.23 | -0.55 | -70.52% | 0.00 | 138 | 308 | 1.09 | 0.04 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 192.50 | 0.10 | 0.50 | 0.30 | 0.21 | -0.38 | -64.41% | 0.00 | 3 | 5 | 1.07 | 0.04 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 195.00 | 0.12 | 0.26 | 0.19 | 0.22 | -0.32 | -59.26% | 0.00 | 217 | 483 | 1.08 | 0.03 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 197.50 | 0.04 | 0.70 | 0.37 | 0.18 | % | 0.00 | 12 | 0 | 1.17 | 0.03 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 200.00 | 0.12 | 0.40 | 0.26 | 0.20 | -0.17 | -45.95% | 0.00 | 809 | 88 | 1.22 | 0.02 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 2.25 | 1.13 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.01 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.13 | 0.07 | 0.10 | -0.34 | -77.28% | 0.00 | 12 | 19 | 1.23 | 0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 215.00 | 0.06 | 0.38 | 0.22 | 0.11 | -0.07 | -38.89% | 0.00 | 149 | 300 | 1.35 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 94 | 4.95 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:02 PM EST |
| 57.00 | 0.00 | 1.17 | 0.59 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:02 PM EST |
| 58.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 15 | 81 | 4.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 59.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 59 | 506 | 2.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 61.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:02 PM EST |
| 62.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.40 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:02 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.44 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 64.00 | 0.00 | 2.14 | 1.07 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 197 | 4.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:02 PM EST |
| 66.00 | 0.00 | 1.07 | 0.54 | 0.26 | +0.21 | +420.00% | 0.01 | 2 | 55 | 3.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 67.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 51 | 4.05 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 68.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,563 | 2.53 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 69.00 | 0.00 | 0.44 | 0.22 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.81 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 305 | 2.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 71.00 | 0.02 | 0.25 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 37 | 94 | 2.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 72.00 | 0.02 | 0.10 | 0.06 | 0.08 | +0.04 | +100.00% | 0.00 | 2 | 369 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 73.00 | 0.02 | 0.19 | 0.11 | 0.10 | -0.12 | -54.55% | 0.00 | 55 | 139 | 2.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | 0.25 | +0.16 | +177.78% | 0.01 | 3 | 28 | 3.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 5 | 4,713 | 2.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 76.00 | 0.00 | 0.84 | 0.42 | 0.38 | +0.18 | +90.00% | 0.01 | 3 | 398 | 2.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 77.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:02 PM EST |
| 78.00 | 0.00 | 2.16 | 1.08 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 465 | 3.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:02 PM EST |
| 79.00 | 0.00 | 2.16 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 155 | 3.31 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 2,401 | 2,436 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 81.00 | 0.00 | 2.16 | 1.08 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 505 | 3.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 82.00 | 0.00 | 2.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 83.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,760 | 3.08 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 84.00 | 0.00 | 2.17 | 1.09 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 125 | 3.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 240 | 2.46 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 86.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.06 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 87.00 | 0.00 | 2.18 | 1.09 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.87 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 88.00 | 0.00 | 2.18 | 1.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 239 | 2.82 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 89.00 | 0.02 | 0.83 | 0.43 | 0.06 | +0.02 | +50.00% | 0.00 | 107 | 453 | 1.73 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 4,060 | 1,029 | 1.44 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 91.00 | 0.00 | 2.19 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 444 | 2.29 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 92.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.62 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 93.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.57 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 94.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 451 | 129 | 1.58 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 95.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 474 | 511 | 1.30 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 96.00 | 0.01 | 1.21 | 0.61 | 0.12 | +0.02 | +20.00% | 0.01 | 456 | 193 | 1.54 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 97.00 | 0.04 | 0.50 | 0.27 | 0.27 | +0.09 | +50.00% | 0.00 | 270 | 96 | 1.41 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 98.00 | 0.00 | 0.40 | 0.20 | 0.12 | -0.08 | -40.00% | 0.00 | 5 | 51 | 1.56 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 99.00 | 0.00 | 0.30 | 0.15 | 0.19 | +0.02 | +11.77% | 0.00 | 97 | 81 | 1.45 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 100.00 | 0.15 | 0.17 | 0.16 | 0.23 | +0.08 | +53.34% | 0.00 | 193 | 661 | 1.28 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 101.00 | 0.00 | 0.70 | 0.35 | 0.36 | +0.17 | +89.48% | 0.00 | 141 | 184 | 1.63 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 102.00 | 0.00 | 1.25 | 0.63 | 0.31 | +0.15 | +93.75% | 0.01 | 256 | 47 | 1.83 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 103.00 | 0.00 | 1.38 | 0.69 | 0.31 | +0.12 | +63.16% | 0.01 | 363 | 33 | 1.84 | -0.02 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 104.00 | 0.00 | 0.36 | 0.18 | 0.21 | -0.01 | -4.55% | 0.00 | 36 | 143 | 1.33 | -0.03 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 105.00 | 0.22 | 0.35 | 0.29 | 0.28 | +0.05 | +21.74% | 0.00 | 669 | 622 | 1.24 | -0.04 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 106.00 | 0.01 | 1.75 | 0.88 | 0.53 | +0.27 | +103.85% | 0.01 | 110 | 20 | 1.12 | -0.04 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 107.00 | 0.00 | 0.38 | 0.19 | 0.28 | +0.02 | +7.70% | 0.00 | 78 | 151 | 1.24 | -0.04 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 108.00 | 0.08 | 0.43 | 0.26 | 0.40 | +0.08 | +25.00% | 0.00 | 101 | 31 | 1.09 | -0.05 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 109.00 | 0.06 | 0.42 | 0.24 | 0.44 | +0.15 | +51.73% | 0.00 | 26 | 307 | 1.04 | -0.05 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 110.00 | 0.40 | 0.51 | 0.46 | 0.40 | +0.06 | +17.65% | 0.00 | 400 | 382 | 1.18 | -0.06 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 111.00 | 0.25 | 0.56 | 0.41 | 0.45 | +0.09 | +25.00% | 0.00 | 54 | 237 | 1.12 | -0.06 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 112.00 | 0.07 | 0.90 | 0.49 | 0.50 | +0.03 | +6.39% | 0.00 | 117 | 56 | 1.06 | -0.07 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 113.00 | 0.25 | 0.99 | 0.62 | 0.60 | +0.19 | +46.35% | 0.01 | 17 | 99 | 1.14 | -0.07 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 114.00 | 0.46 | 0.88 | 0.67 | 0.69 | +0.16 | +30.19% | 0.01 | 45 | 111 | 1.14 | -0.07 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 115.00 | 0.50 | 0.75 | 0.63 | 0.60 | +0.04 | +7.15% | 0.01 | 787 | 457 | 1.09 | -0.08 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 116.00 | 0.56 | 0.85 | 0.71 | 0.78 | +0.16 | +25.81% | 0.01 | 101 | 118 | 1.09 | -0.09 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 117.00 | 0.74 | 0.92 | 0.83 | 0.81 | +0.18 | +28.58% | 0.01 | 216 | 179 | 1.10 | -0.09 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 118.00 | 0.75 | 1.02 | 0.89 | 1.07 | +0.40 | +59.71% | 0.01 | 143 | 427 | 1.08 | -0.10 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 119.00 | 0.85 | 1.12 | 0.99 | 1.07 | +0.27 | +33.75% | 0.01 | 236 | 268 | 1.08 | -0.10 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 120.00 | 1.00 | 1.28 | 1.14 | 1.10 | +0.25 | +29.42% | 0.01 | 1,634 | 1,097 | 1.09 | -0.11 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 121.00 | 1.09 | 1.35 | 1.22 | 1.50 | +0.51 | +51.52% | 0.01 | 230 | 133 | 1.07 | -0.12 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 122.00 | 1.21 | 1.57 | 1.39 | 1.40 | +0.24 | +20.69% | 0.01 | 223 | 265 | 1.08 | -0.12 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 123.00 | 1.15 | 1.65 | 1.40 | 1.56 | +0.51 | +48.58% | 0.01 | 153 | 167 | 1.07 | -0.13 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 124.00 | 1.40 | 1.80 | 1.60 | 1.59 | +0.23 | +16.92% | 0.01 | 142 | 191 | 1.05 | -0.14 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 125.00 | 1.59 | 1.99 | 1.79 | 1.86 | +0.29 | +18.48% | 0.01 | 989 | 1,049 | 1.04 | -0.15 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 126.00 | 1.90 | 2.02 | 1.96 | 1.92 | +0.30 | +18.52% | 0.02 | 107 | 164 | 1.05 | -0.16 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 127.00 | 1.86 | 2.33 | 2.10 | 2.13 | +0.34 | +19.00% | 0.02 | 168 | 218 | 1.03 | -0.17 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 128.00 | 2.15 | 2.58 | 2.37 | 2.49 | +0.49 | +24.50% | 0.02 | 273 | 191 | 1.04 | -0.19 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 129.00 | 2.27 | 2.93 | 2.60 | 2.65 | +0.57 | +27.41% | 0.02 | 325 | 89 | 1.04 | -0.20 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 130.00 | 2.55 | 3.10 | 2.83 | 2.87 | +0.49 | +20.59% | 0.02 | 1,273 | 670 | 1.03 | -0.21 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 131.00 | 2.80 | 3.20 | 3.00 | 3.15 | +0.56 | +21.63% | 0.02 | 182 | 80 | 1.01 | -0.23 | 0.02 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 132.00 | 3.15 | 3.60 | 3.38 | 3.37 | +0.60 | +21.67% | 0.03 | 346 | 153 | 1.03 | -0.25 | 0.02 | -0.45 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 133.00 | 3.50 | 3.90 | 3.70 | 4.25 | +1.18 | +38.44% | 0.03 | 826 | 1,153 | 1.03 | -0.26 | 0.02 | -0.46 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 134.00 | 3.65 | 4.30 | 3.98 | 3.90 | +0.70 | +21.88% | 0.03 | 292 | 287 | 1.02 | -0.28 | 0.02 | -0.48 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 135.00 | 4.00 | 4.40 | 4.20 | 4.30 | +0.72 | +20.12% | 0.03 | 838 | 535 | 1.00 | -0.30 | 0.02 | -0.49 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 136.00 | 4.40 | 4.90 | 4.65 | 4.57 | +0.77 | +20.27% | 0.03 | 271 | 175 | 1.02 | -0.32 | 0.02 | -0.50 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 137.00 | 4.75 | 6.15 | 5.45 | 5.23 | +0.78 | +17.53% | 0.04 | 114 | 124 | 1.07 | -0.34 | 0.02 | -0.52 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 138.00 | 5.15 | 6.25 | 5.70 | 6.26 | +1.86 | +42.28% | 0.04 | 137 | 170 | 1.05 | -0.36 | 0.02 | -0.53 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 139.00 | 5.55 | 6.10 | 5.83 | 5.91 | +0.91 | +18.20% | 0.04 | 601 | 410 | 1.01 | -0.38 | 0.02 | -0.54 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 140.00 | 6.05 | 6.60 | 6.33 | 6.29 | +0.75 | +13.54% | 0.05 | 1,013 | 606 | 1.02 | -0.40 | 0.02 | -0.55 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 141.00 | 6.40 | 7.10 | 6.75 | 7.03 | +1.18 | +20.18% | 0.05 | 81 | 114 | 1.01 | -0.42 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 142.00 | 6.85 | 7.50 | 7.18 | 7.00 | +1.26 | +21.96% | 0.05 | 123 | 102 | 1.00 | -0.44 | 0.02 | -0.57 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 143.00 | 7.35 | 8.05 | 7.70 | 7.30 | +1.43 | +24.37% | 0.05 | 60 | 108 | 1.01 | -0.46 | 0.02 | -0.57 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 144.00 | 7.90 | 8.50 | 8.20 | 8.13 | +1.75 | +27.43% | 0.06 | 51 | 106 | 1.00 | -0.48 | 0.02 | -0.58 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 145.00 | 8.40 | 9.10 | 8.75 | 8.68 | +1.18 | +15.74% | 0.06 | 165 | 119 | 1.00 | -0.50 | 0.02 | -0.58 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 146.00 | 8.95 | 9.70 | 9.33 | 11.91 | +4.96 | +71.37% | 0.06 | 24 | 58 | 1.00 | -0.52 | 0.02 | -0.59 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 147.00 | 9.45 | 10.20 | 9.83 | 9.86 | +1.21 | +13.99% | 0.07 | 21 | 55 | 0.99 | -0.54 | 0.02 | -0.59 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 148.00 | 10.05 | 11.05 | 10.55 | 10.46 | +1.49 | +16.62% | 0.07 | 103 | 60 | 1.01 | -0.56 | 0.02 | -0.59 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 149.00 | 10.70 | 11.65 | 11.18 | 13.55 | +4.05 | +42.64% | 0.08 | 19 | 33 | 1.01 | -0.57 | 0.02 | -0.59 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 150.00 | 11.35 | 12.05 | 11.70 | 11.73 | +2.03 | +20.93% | 0.08 | 82 | 194 | 0.99 | -0.59 | 0.02 | -0.58 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 152.50 | 12.55 | 14.10 | 13.33 | 17.00 | +4.47 | +35.68% | 0.09 | 1 | 4 | 0.98 | -0.63 | 0.02 | -0.57 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 155.00 | 14.85 | 15.85 | 15.35 | 15.93 | +2.83 | +21.61% | 0.10 | 10 | 36 | 1.02 | -0.67 | 0.02 | -0.55 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 157.50 | 15.95 | 18.00 | 16.98 | 25.00 | +8.80 | +54.33% | 0.11 | 2 | 11 | 0.97 | -0.71 | 0.02 | -0.53 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 160.00 | 17.40 | 20.15 | 18.78 | 21.50 | +4.49 | +26.40% | 0.12 | 24 | 24 | 0.93 | -0.74 | 0.02 | -0.50 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 162.50 | 19.50 | 22.85 | 21.18 | 17.75 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.96 | -0.77 | 0.01 | -0.47 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 165.00 | 21.85 | 24.25 | 23.05 | 25.78 | +5.08 | +24.55% | 0.14 | 11 | 11 | 0.91 | -0.80 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 167.50 | 24.05 | 26.65 | 25.35 | % | 0.15 | 0 | 0 | 1.24 | -0.83 | 0.01 | -0.40 | 5/29/2026 4:00:02 PM EST | |||
| 170.00 | 26.25 | 28.70 | 27.48 | 30.00 | +5.95 | +24.74% | 0.16 | 1 | 21 | 1.23 | -0.85 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 172.50 | 28.55 | 30.85 | 29.70 | 30.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.22 | -0.87 | 0.01 | -0.33 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 175.00 | 30.75 | 33.40 | 32.08 | % | 0.18 | 0 | 0 | 1.29 | -0.89 | 0.01 | -0.30 | 5/29/2026 4:00:02 PM EST | |||
| 177.50 | 33.20 | 36.15 | 34.68 | % | 0.20 | 0 | 0 | 1.41 | -0.90 | 0.01 | -0.28 | 5/29/2026 4:00:02 PM EST | |||
| 180.00 | 35.55 | 38.75 | 37.15 | % | 0.21 | 0 | 0 | 1.49 | -0.92 | 0.01 | -0.24 | 5/29/2026 4:00:02 PM EST | |||
| 182.50 | 38.10 | 41.15 | 39.63 | % | 0.22 | 0 | 0 | 1.53 | -0.93 | 0.01 | -0.22 | 5/29/2026 4:00:02 PM EST | |||
| 185.00 | 40.30 | 43.15 | 41.73 | 49.05 | 0.00 | 0.00% | 0.23 | 0 | 65 | 1.47 | -0.94 | 0.01 | -0.19 | 5/22/2026 | 5/29/2026 4:00:02 PM EST |
| 187.50 | 42.90 | 46.00 | 44.45 | % | 0.24 | 0 | 0 | 1.61 | -0.95 | 0.00 | -0.17 | 5/29/2026 4:00:02 PM EST | |||
| 190.00 | 45.30 | 48.40 | 46.85 | 55.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.63 | -0.96 | 0.00 | -0.15 | 5/22/2026 | 5/29/2026 4:00:02 PM EST |
| 192.50 | 47.80 | 50.55 | 49.18 | % | 0.26 | 0 | 0 | 1.60 | -0.96 | 0.00 | -0.13 | 5/29/2026 4:00:02 PM EST | |||
| 195.00 | 50.20 | 53.35 | 51.78 | 51.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.73 | -0.97 | 0.00 | -0.12 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 197.50 | 52.70 | 55.80 | 54.25 | % | 0.27 | 0 | 0 | 1.76 | -0.97 | 0.00 | -0.10 | 5/29/2026 4:00:02 PM EST | |||
| 200.00 | 55.10 | 58.30 | 56.70 | % | 0.28 | 0 | 0 | 1.81 | -0.98 | 0.00 | -0.09 | 5/29/2026 4:00:02 PM EST | |||
| 205.00 | 60.10 | 63.30 | 61.70 | % | 0.30 | 0 | 0 | 1.90 | -0.99 | 0.00 | -0.05 | 5/29/2026 4:00:02 PM EST | |||
| 210.00 | 65.20 | 68.45 | 66.83 | % | 0.32 | 0 | 0 | 2.03 | -0.99 | 0.00 | -0.05 | 5/29/2026 4:00:02 PM EST | |||
| 215.00 | 70.10 | 73.25 | 71.68 | % | 0.33 | 0 | 0 | 2.07 | -0.99 | 0.00 | -0.03 | 5/29/2026 4:00:02 PM EST |