Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $284.70 as of 5/29/2026 7:11:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 149.10 | 152.90 | 151.00 | 132.00 | 0.00 | 0.00% | 1.12 | 0 | 1 | 2.56 | 0.99 | 0.00 | -0.06 | 5/8/2026 | 5/29/2026 3:59:49 PM EST |
| 140.00 | 144.00 | 148.00 | 146.00 | 132.70 | 0.00 | 0.00% | 1.04 | 0 | 2 | 2.48 | 0.99 | 0.00 | -0.08 | 5/8/2026 | 5/29/2026 3:59:49 PM EST |
| 145.00 | 139.35 | 143.00 | 141.18 | 155.80 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.38 | 0.99 | 0.00 | -0.10 | 5/5/2026 | 5/29/2026 3:59:49 PM EST |
| 150.00 | 134.50 | 138.25 | 136.38 | 110.94 | 0.00 | 0.00% | 0.91 | 0 | 11 | 2.34 | 0.98 | 0.00 | -0.11 | 5/18/2026 | 5/29/2026 3:59:49 PM EST |
| 155.00 | 129.65 | 133.30 | 131.48 | 149.60 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.26 | 0.98 | 0.00 | -0.14 | 5/26/2026 | 5/29/2026 3:59:49 PM EST |
| 160.00 | 124.70 | 128.50 | 126.60 | 136.70 | 0.00 | 0.00% | 0.79 | 0 | 10 | 2.14 | 0.97 | 0.00 | -0.18 | 5/28/2026 | 5/29/2026 3:59:49 PM EST |
| 165.00 | 120.00 | 123.80 | 121.90 | 118.90 | -11.72 | -8.98% | 0.74 | 1 | 2 | 1.62 | 0.97 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 170.00 | 115.15 | 118.85 | 117.00 | 138.56 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.67 | 0.96 | 0.00 | -0.23 | 5/26/2026 | 5/29/2026 3:59:49 PM EST |
| 175.00 | 110.50 | 114.20 | 112.35 | % | 0.64 | 0 | 0 | 1.66 | 0.96 | 0.00 | -0.27 | 5/29/2026 3:59:49 PM EST | |||
| 180.00 | 105.80 | 109.75 | 107.78 | 96.10 | -31.90 | -24.93% | 0.60 | 16 | 3 | 1.64 | 0.95 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 185.00 | 101.00 | 104.85 | 102.93 | 112.10 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.62 | 0.94 | 0.00 | -0.34 | 5/27/2026 | 5/29/2026 3:59:49 PM EST |
| 190.00 | 96.50 | 100.50 | 98.50 | 105.15 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.60 | 0.93 | 0.00 | -0.39 | 5/11/2026 | 5/29/2026 3:59:49 PM EST |
| 192.50 | 94.05 | 98.35 | 96.20 | % | 0.50 | 0 | 0 | 1.57 | 0.93 | 0.00 | -0.40 | 5/29/2026 3:59:49 PM EST | |||
| 195.00 | 92.00 | 96.00 | 94.00 | % | 0.48 | 0 | 0 | 1.58 | 0.92 | 0.00 | -0.43 | 5/29/2026 3:59:49 PM EST | |||
| 197.50 | 89.70 | 93.45 | 91.58 | % | 0.46 | 0 | 0 | 1.58 | 0.91 | 0.00 | -0.46 | 5/29/2026 3:59:49 PM EST | |||
| 200.00 | 87.50 | 91.30 | 89.40 | 74.95 | -29.30 | -28.11% | 0.45 | 1 | 11 | 1.56 | 0.91 | 0.00 | -0.47 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 202.50 | 85.00 | 89.30 | 87.15 | % | 0.43 | 0 | 0 | 1.53 | 0.90 | 0.00 | -0.49 | 5/29/2026 3:59:49 PM EST | |||
| 205.00 | 83.00 | 87.20 | 85.10 | 96.04 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.53 | 0.90 | 0.00 | -0.51 | 5/13/2026 | 5/29/2026 3:59:49 PM EST |
| 207.50 | 80.75 | 84.60 | 82.68 | % | 0.40 | 0 | 0 | 1.52 | 0.89 | 0.00 | -0.54 | 5/29/2026 3:59:49 PM EST | |||
| 210.00 | 78.55 | 82.55 | 80.55 | 71.43 | -26.77 | -27.27% | 0.38 | 7 | 12 | 1.52 | 0.88 | 0.00 | -0.56 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 212.50 | 76.50 | 80.50 | 78.50 | % | 0.37 | 0 | 0 | 1.48 | 0.88 | 0.00 | -0.58 | 5/29/2026 3:59:49 PM EST | |||
| 215.00 | 74.30 | 78.45 | 76.38 | 85.30 | 0.00 | 0.00% | 0.36 | 0 | 18 | 1.47 | 0.87 | 0.00 | -0.60 | 5/28/2026 | 5/29/2026 3:59:49 PM EST |
| 217.50 | 72.15 | 76.10 | 74.13 | % | 0.34 | 0 | 0 | 1.48 | 0.86 | 0.00 | -0.63 | 5/29/2026 3:59:49 PM EST | |||
| 220.00 | 70.05 | 73.95 | 72.00 | 73.00 | -11.00 | -13.10% | 0.33 | 48 | 35 | 1.44 | 0.85 | 0.00 | -0.65 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 222.50 | 68.00 | 72.25 | 70.13 | % | 0.32 | 0 | 0 | 1.44 | 0.84 | 0.00 | -0.67 | 5/29/2026 3:59:49 PM EST | |||
| 225.00 | 66.00 | 69.75 | 67.88 | 53.74 | -23.96 | -30.84% | 0.30 | 2 | 10 | 1.44 | 0.83 | 0.00 | -0.69 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 227.50 | 64.00 | 67.90 | 65.95 | % | 0.29 | 0 | 0 | 1.42 | 0.83 | 0.00 | -0.71 | 5/29/2026 3:59:49 PM EST | |||
| 230.00 | 62.00 | 65.60 | 63.80 | 62.28 | -28.88 | -31.69% | 0.28 | 5 | 14 | 1.42 | 0.82 | 0.00 | -0.73 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 232.50 | 60.00 | 63.80 | 61.90 | % | 0.27 | 0 | 0 | 1.40 | 0.81 | 0.00 | -0.75 | 5/29/2026 3:59:49 PM EST | |||
| 235.00 | 58.00 | 62.05 | 60.03 | 50.69 | -12.61 | -19.93% | 0.26 | 1 | 5 | 1.39 | 0.80 | 0.00 | -0.77 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 237.50 | 56.10 | 59.75 | 57.93 | % | 0.24 | 0 | 0 | 1.39 | 0.79 | 0.00 | -0.79 | 5/29/2026 3:59:49 PM EST | |||
| 240.00 | 54.20 | 58.15 | 56.18 | 56.39 | 0.00 | 0.00% | 0.23 | 0 | 42 | 1.37 | 0.78 | 0.00 | -0.81 | 5/20/2026 | 5/29/2026 3:59:49 PM EST |
| 242.50 | 52.50 | 56.45 | 54.48 | 75.00 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.38 | 0.77 | 0.00 | -0.83 | 5/22/2026 | 5/29/2026 3:59:49 PM EST |
| 245.00 | 50.50 | 54.30 | 52.40 | 50.10 | -16.10 | -24.32% | 0.21 | 2 | 22 | 1.36 | 0.76 | 0.00 | -0.84 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 247.50 | 48.70 | 52.45 | 50.58 | 44.00 | % | 0.20 | 2 | 0 | 1.36 | 0.74 | 0.00 | -0.86 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 250.00 | 47.00 | 51.00 | 49.00 | 39.35 | -20.80 | -34.58% | 0.20 | 94 | 21 | 1.36 | 0.73 | 0.00 | -0.88 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 252.50 | 45.25 | 49.25 | 47.25 | % | 0.19 | 0 | 0 | 1.34 | 0.72 | 0.00 | -0.89 | 5/29/2026 3:59:49 PM EST | |||
| 255.00 | 43.60 | 47.35 | 45.48 | 38.45 | -21.65 | -36.03% | 0.18 | 11 | 176 | 1.34 | 0.71 | 0.00 | -0.91 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 257.50 | 42.00 | 45.55 | 43.78 | % | 0.17 | 0 | 0 | 1.33 | 0.70 | 0.00 | -0.92 | 5/29/2026 3:59:49 PM EST | |||
| 260.00 | 40.35 | 44.00 | 42.18 | 34.75 | -23.14 | -39.98% | 0.16 | 106 | 71 | 1.32 | 0.68 | 0.00 | -0.93 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 262.50 | 38.65 | 42.30 | 40.48 | % | 0.15 | 0 | 0 | 1.31 | 0.67 | 0.00 | -0.94 | 5/29/2026 3:59:49 PM EST | |||
| 265.00 | 37.30 | 41.15 | 39.23 | 33.37 | -19.62 | -37.03% | 0.15 | 11 | 27 | 1.30 | 0.66 | 0.00 | -0.95 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 267.50 | 36.15 | 39.30 | 37.73 | 30.50 | +1.51 | +5.21% | 0.14 | 1 | 8 | 1.31 | 0.64 | 0.01 | -0.96 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 270.00 | 34.50 | 37.85 | 36.18 | 36.00 | -6.56 | -15.42% | 0.13 | 53 | 76 | 1.30 | 0.63 | 0.01 | -0.97 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 272.50 | 32.65 | 36.45 | 34.55 | 35.54 | -3.96 | -10.03% | 0.13 | 16 | 9 | 1.28 | 0.62 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 275.00 | 31.60 | 35.00 | 33.30 | 34.15 | -6.52 | -16.04% | 0.12 | 297 | 39 | 1.27 | 0.60 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 277.50 | 30.10 | 33.30 | 31.70 | 28.43 | -10.84 | -27.61% | 0.11 | 39 | 26 | 1.27 | 0.59 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 280.00 | 28.90 | 32.50 | 30.70 | 29.85 | -7.82 | -20.76% | 0.11 | 107 | 272 | 1.26 | 0.58 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 282.50 | 27.65 | 30.85 | 29.25 | 29.80 | -6.50 | -17.91% | 0.10 | 12 | 15 | 1.26 | 0.56 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 285.00 | 26.35 | 29.40 | 27.88 | 28.00 | -11.00 | -28.21% | 0.10 | 7 | 107 | 1.26 | 0.55 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 287.50 | 25.10 | 28.45 | 26.78 | 22.60 | -11.10 | -32.94% | 0.09 | 19 | 137 | 1.25 | 0.53 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 290.00 | 23.95 | 27.35 | 25.65 | 25.10 | -11.62 | -31.65% | 0.09 | 29 | 647 | 1.26 | 0.52 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 292.50 | 22.90 | 26.15 | 24.53 | 24.25 | -5.24 | -17.77% | 0.08 | 12 | 506 | 1.25 | 0.50 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 295.00 | 21.60 | 25.05 | 23.33 | 21.33 | -5.67 | -21.00% | 0.08 | 23 | 85 | 1.25 | 0.49 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 297.50 | 20.70 | 23.70 | 22.20 | 16.00 | -13.75 | -46.22% | 0.07 | 9 | 24 | 1.24 | 0.48 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 300.00 | 19.80 | 22.90 | 21.35 | 20.64 | -2.66 | -11.42% | 0.07 | 142 | 263 | 1.24 | 0.46 | 0.01 | -0.97 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 302.50 | 18.75 | 21.80 | 20.28 | 16.61 | -13.91 | -45.58% | 0.07 | 16 | 11 | 1.23 | 0.45 | 0.01 | -0.97 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 305.00 | 17.80 | 21.50 | 19.65 | 18.65 | -4.54 | -19.58% | 0.06 | 32 | 164 | 1.25 | 0.43 | 0.01 | -0.96 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 307.50 | 16.90 | 19.90 | 18.40 | 15.70 | -6.30 | -28.64% | 0.06 | 6 | 4 | 1.23 | 0.42 | 0.01 | -0.95 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 310.00 | 15.60 | 18.95 | 17.28 | 15.50 | -10.27 | -39.86% | 0.06 | 26 | 95 | 1.21 | 0.40 | 0.01 | -0.94 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 312.50 | 15.20 | 17.80 | 16.50 | 16.50 | % | 0.05 | 4 | 0 | 1.21 | 0.39 | 0.01 | -0.93 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 315.00 | 14.25 | 17.30 | 15.78 | 15.67 | -5.58 | -26.26% | 0.05 | 37 | 70 | 1.21 | 0.38 | 0.01 | -0.92 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 317.50 | 13.45 | 16.15 | 14.80 | 12.54 | % | 0.05 | 12 | 0 | 1.20 | 0.36 | 0.01 | -0.90 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 320.00 | 12.70 | 15.50 | 14.10 | 14.01 | -8.34 | -37.32% | 0.04 | 39 | 128 | 1.20 | 0.35 | 0.01 | -0.89 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 322.50 | 11.85 | 14.70 | 13.28 | 11.45 | % | 0.04 | 10 | 0 | 1.19 | 0.34 | 0.01 | -0.87 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 325.00 | 11.20 | 13.90 | 12.55 | 11.26 | -6.49 | -36.57% | 0.04 | 24 | 127 | 1.19 | 0.32 | 0.01 | -0.86 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 327.50 | 10.75 | 13.20 | 11.98 | 10.35 | % | 0.04 | 11 | 0 | 1.19 | 0.31 | 0.01 | -0.84 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 330.00 | 10.25 | 12.60 | 11.43 | 10.00 | -6.00 | -37.50% | 0.03 | 34 | 128 | 1.19 | 0.30 | 0.01 | -0.83 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 332.50 | 9.20 | 11.95 | 10.58 | 9.35 | % | 0.03 | 14 | 0 | 1.18 | 0.29 | 0.01 | -0.81 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 335.00 | 9.30 | 11.30 | 10.30 | 8.90 | -6.93 | -43.78% | 0.03 | 16 | 15 | 1.19 | 0.28 | 0.01 | -0.79 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 337.50 | 8.00 | 10.80 | 9.40 | 8.45 | % | 0.03 | 12 | 0 | 1.17 | 0.27 | 0.01 | -0.78 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 340.00 | 7.60 | 10.30 | 8.95 | 9.25 | -4.04 | -30.40% | 0.03 | 83 | 105 | 1.16 | 0.25 | 0.00 | -0.76 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 342.50 | 7.00 | 9.70 | 8.35 | 7.65 | % | 0.02 | 10 | 0 | 1.16 | 0.24 | 0.00 | -0.74 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 345.00 | 6.50 | 9.15 | 7.83 | 7.30 | -5.10 | -41.13% | 0.02 | 11 | 24 | 1.15 | 0.23 | 0.00 | -0.72 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 347.50 | 6.55 | 8.70 | 7.63 | 6.62 | % | 0.02 | 10 | 0 | 1.17 | 0.22 | 0.00 | -0.70 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 350.00 | 6.10 | 8.25 | 7.18 | 6.57 | -4.98 | -43.12% | 0.02 | 40 | 182 | 1.16 | 0.21 | 0.00 | -0.68 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 352.50 | 5.35 | 8.30 | 6.83 | 6.15 | % | 0.02 | 2 | 0 | 1.17 | 0.20 | 0.00 | -0.66 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 355.00 | 5.35 | 7.35 | 6.35 | 5.51 | -5.53 | -50.10% | 0.02 | 2 | 43 | 1.16 | 0.19 | 0.00 | -0.65 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 357.50 | 4.95 | 8.10 | 6.53 | 5.20 | % | 0.02 | 1 | 0 | 1.19 | 0.19 | 0.00 | -0.63 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 360.00 | 4.45 | 6.65 | 5.55 | 5.00 | -3.65 | -42.20% | 0.02 | 31 | 87 | 1.15 | 0.18 | 0.00 | -0.61 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 362.50 | 4.00 | 6.25 | 5.13 | % | 0.01 | 0 | 0 | 1.14 | 0.17 | 0.00 | -0.59 | 5/29/2026 3:59:49 PM EST | |||
| 365.00 | 4.55 | 5.95 | 5.25 | 4.83 | -4.67 | -49.16% | 0.01 | 39 | 80 | 1.17 | 0.16 | 0.00 | -0.57 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 367.50 | 3.55 | 5.80 | 4.68 | % | 0.01 | 0 | 0 | 1.15 | 0.15 | 0.00 | -0.55 | 5/29/2026 3:59:49 PM EST | |||
| 370.00 | 4.00 | 5.55 | 4.78 | 4.25 | -4.35 | -50.59% | 0.01 | 49 | 69 | 1.18 | 0.15 | 0.00 | -0.54 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 372.50 | 3.75 | 5.05 | 4.40 | % | 0.01 | 0 | 0 | 1.16 | 0.14 | 0.00 | -0.52 | 5/29/2026 3:59:49 PM EST | |||
| 375.00 | 2.99 | 4.75 | 3.87 | 4.10 | -3.80 | -48.11% | 0.01 | 18 | 206 | 1.14 | 0.13 | 0.00 | -0.50 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 377.50 | 2.45 | 4.50 | 3.48 | % | 0.01 | 0 | 0 | 1.12 | 0.12 | 0.00 | -0.48 | 5/29/2026 3:59:49 PM EST | |||
| 380.00 | 2.80 | 4.30 | 3.55 | 3.55 | -3.45 | -49.29% | 0.01 | 47 | 46 | 1.15 | 0.12 | 0.00 | -0.46 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 382.50 | 2.71 | 4.15 | 3.43 | % | 0.01 | 0 | 0 | 1.16 | 0.11 | 0.00 | -0.45 | 5/29/2026 3:59:49 PM EST | |||
| 385.00 | 2.66 | 3.85 | 3.26 | 2.90 | -2.22 | -43.36% | 0.01 | 14 | 39 | 1.16 | 0.11 | 0.00 | -0.43 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 387.50 | 1.80 | 3.65 | 2.73 | % | 0.01 | 0 | 0 | 1.12 | 0.10 | 0.00 | -0.41 | 5/29/2026 3:59:49 PM EST | |||
| 390.00 | 2.34 | 3.45 | 2.90 | 2.81 | -3.23 | -53.48% | 0.01 | 7 | 34 | 1.16 | 0.10 | 0.00 | -0.40 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 392.50 | 2.10 | 3.30 | 2.70 | 2.86 | % | 0.01 | 1 | 0 | 1.16 | 0.09 | 0.00 | -0.38 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 395.00 | 2.15 | 3.50 | 2.83 | 3.12 | -2.22 | -41.58% | 0.01 | 1 | 19 | 1.19 | 0.09 | 0.00 | -0.37 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 400.00 | 1.87 | 2.94 | 2.41 | 2.38 | -2.67 | -52.88% | 0.01 | 9 | 38 | 1.17 | 0.08 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 405.00 | 1.80 | 2.50 | 2.15 | 2.04 | -1.56 | -43.34% | 0.01 | 2 | 39 | 1.18 | 0.07 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 410.00 | 1.15 | 2.29 | 1.72 | 4.91 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.14 | 0.06 | 0.00 | -0.28 | 5/26/2026 | 5/29/2026 3:59:49 PM EST |
| 415.00 | 1.26 | 2.15 | 1.71 | 4.66 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.05 | 0.00 | -0.26 | 5/26/2026 | 5/29/2026 3:59:49 PM EST |
| 420.00 | 1.02 | 1.97 | 1.50 | 1.72 | -1.48 | -46.25% | 0.00 | 1 | 29 | 1.17 | 0.05 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 425.00 | 0.53 | 1.72 | 1.13 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.12 | 0.04 | 0.00 | -0.21 | 5/26/2026 | 5/29/2026 3:59:49 PM EST |
| 430.00 | 0.10 | 2.75 | 1.43 | 3.69 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.11 | 0.04 | 0.00 | -0.19 | 5/22/2026 | 5/29/2026 3:59:49 PM EST |
| 440.00 | 0.69 | 1.39 | 1.04 | 0.80 | -0.87 | -52.10% | 0.00 | 44 | 23 | 1.20 | 0.03 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 450.00 | 0.03 | 1.21 | 0.62 | 0.80 | -0.80 | -50.00% | 0.00 | 27 | 50 | 1.05 | 0.02 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 460.00 | 0.01 | 0.88 | 0.45 | 0.58 | -1.19 | -67.24% | 0.00 | 2 | 78 | 1.01 | 0.02 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 470.00 | 0.01 | 1.33 | 0.67 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.08 | 0.01 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 3:59:49 PM EST |
| 480.00 | 0.03 | 0.60 | 0.32 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.09 | 0.01 | 0.00 | -0.06 | 5/27/2026 | 5/29/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.70 | 0.35 | 0.49 | +0.22 | +81.49% | 0.00 | 87 | 340 | 1.85 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 0.98 | 0.49 | 0.64 | +0.34 | +113.34% | 0.00 | 4 | 211 | 1.82 | -0.01 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 145.00 | 0.38 | 1.06 | 0.72 | 0.86 | +0.11 | +14.67% | 0.00 | 10 | 13 | 1.77 | -0.01 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 150.00 | 0.53 | 2.80 | 1.67 | 1.05 | +0.42 | +66.67% | 0.01 | 13 | 159 | 1.93 | -0.02 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 155.00 | 0.76 | 2.25 | 1.51 | 1.00 | 0.00 | 0.00% | 0.01 | 13 | 59 | 1.84 | -0.02 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 160.00 | 0.83 | 1.55 | 1.19 | 1.12 | +0.37 | +49.34% | 0.01 | 21 | 222 | 1.69 | -0.03 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 165.00 | 0.68 | 1.65 | 1.17 | 1.85 | +0.92 | +98.93% | 0.01 | 12 | 564 | 1.60 | -0.03 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 170.00 | 1.18 | 3.50 | 2.34 | 1.93 | +0.89 | +85.58% | 0.01 | 71 | 102 | 1.76 | -0.04 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 175.00 | 1.46 | 2.51 | 1.99 | 1.96 | +0.81 | +70.44% | 0.01 | 20 | 114 | 1.63 | -0.04 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 180.00 | 1.77 | 2.70 | 2.24 | 2.33 | +0.85 | +57.44% | 0.01 | 75 | 252 | 1.60 | -0.05 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 185.00 | 2.11 | 3.75 | 2.93 | 2.28 | +0.43 | +23.25% | 0.02 | 86 | 231 | 1.62 | -0.06 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 190.00 | 2.49 | 3.55 | 3.02 | 2.90 | +0.72 | +33.03% | 0.02 | 96 | 79 | 1.55 | -0.07 | 0.00 | -0.39 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 192.50 | 2.73 | 5.00 | 3.87 | 3.29 | % | 0.02 | 1 | 0 | 1.61 | -0.07 | 0.00 | -0.40 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 195.00 | 2.90 | 4.15 | 3.53 | 3.72 | +1.02 | +37.78% | 0.02 | 35 | 87 | 1.54 | -0.08 | 0.00 | -0.43 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 197.50 | 2.38 | 4.80 | 3.59 | 4.62 | % | 0.02 | 3 | 0 | 1.50 | -0.09 | 0.00 | -0.46 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 200.00 | 3.60 | 4.00 | 3.80 | 4.05 | +1.27 | +45.69% | 0.02 | 387 | 708 | 1.49 | -0.09 | 0.00 | -0.47 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 202.50 | 3.85 | 5.50 | 4.68 | 5.22 | % | 0.02 | 31 | 0 | 1.54 | -0.10 | 0.00 | -0.49 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 205.00 | 3.90 | 5.85 | 4.88 | 5.67 | +2.78 | +96.20% | 0.02 | 182 | 138 | 1.52 | -0.10 | 0.00 | -0.51 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 207.50 | 3.75 | 5.90 | 4.83 | 6.06 | % | 0.02 | 2 | 0 | 1.47 | -0.11 | 0.00 | -0.54 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 210.00 | 4.60 | 6.15 | 5.38 | 6.27 | +2.62 | +71.79% | 0.03 | 230 | 140 | 1.48 | -0.12 | 0.00 | -0.56 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 212.50 | 5.00 | 6.95 | 5.98 | 7.00 | % | 0.03 | 7 | 0 | 1.49 | -0.12 | 0.00 | -0.58 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 215.00 | 5.40 | 6.50 | 5.95 | 6.00 | +1.27 | +26.85% | 0.03 | 237 | 1,095 | 1.45 | -0.13 | 0.00 | -0.60 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 217.50 | 5.20 | 7.70 | 6.45 | % | 0.03 | 0 | 0 | 1.45 | -0.14 | 0.00 | -0.63 | 5/29/2026 3:59:49 PM EST | |||
| 220.00 | 6.05 | 7.35 | 6.70 | 8.08 | +2.87 | +55.09% | 0.03 | 157 | 815 | 1.43 | -0.15 | 0.00 | -0.65 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 222.50 | 6.35 | 7.35 | 6.85 | 8.25 | % | 0.03 | 27 | 0 | 1.40 | -0.16 | 0.00 | -0.67 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 225.00 | 6.85 | 7.80 | 7.33 | 8.50 | +3.21 | +60.69% | 0.03 | 43 | 310 | 1.39 | -0.17 | 0.00 | -0.69 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 227.50 | 7.35 | 9.75 | 8.55 | 10.10 | % | 0.04 | 1 | 0 | 1.43 | -0.17 | 0.00 | -0.71 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 230.00 | 7.95 | 9.50 | 8.73 | 8.40 | +1.49 | +21.57% | 0.04 | 108 | 344 | 1.40 | -0.18 | 0.00 | -0.73 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 232.50 | 8.45 | 11.25 | 9.85 | 10.00 | % | 0.04 | 2 | 0 | 1.43 | -0.19 | 0.00 | -0.75 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 235.00 | 8.90 | 9.95 | 9.43 | 9.58 | +2.28 | +31.24% | 0.04 | 124 | 240 | 1.36 | -0.20 | 0.00 | -0.77 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 237.50 | 9.20 | 11.80 | 10.50 | 12.33 | % | 0.04 | 21 | 0 | 1.38 | -0.21 | 0.00 | -0.79 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 240.00 | 10.50 | 12.35 | 11.43 | 10.78 | +2.48 | +29.88% | 0.05 | 78 | 296 | 1.39 | -0.22 | 0.00 | -0.81 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 242.50 | 10.65 | 13.00 | 11.83 | 14.01 | +5.18 | +58.67% | 0.05 | 11 | 32 | 1.37 | -0.23 | 0.00 | -0.83 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 245.00 | 11.35 | 13.00 | 12.18 | 12.20 | +3.40 | +38.64% | 0.05 | 98 | 159 | 1.34 | -0.24 | 0.00 | -0.84 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 247.50 | 11.60 | 13.90 | 12.75 | 15.96 | % | 0.05 | 5 | 0 | 1.33 | -0.26 | 0.00 | -0.86 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 250.00 | 12.60 | 13.75 | 13.18 | 13.60 | +1.98 | +17.04% | 0.05 | 139 | 415 | 1.31 | -0.27 | 0.00 | -0.88 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 252.50 | 13.40 | 15.25 | 14.33 | 14.50 | % | 0.06 | 1 | 0 | 1.32 | -0.28 | 0.00 | -0.89 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 255.00 | 14.00 | 16.15 | 15.08 | 15.16 | +3.82 | +33.69% | 0.06 | 107 | 810 | 1.30 | -0.29 | 0.00 | -0.91 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 257.50 | 14.90 | 17.35 | 16.13 | 19.70 | % | 0.06 | 14 | 0 | 1.31 | -0.30 | 0.00 | -0.92 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 260.00 | 15.75 | 18.00 | 16.88 | 17.47 | +3.83 | +28.08% | 0.06 | 88 | 528 | 1.30 | -0.32 | 0.00 | -0.93 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 262.50 | 16.55 | 19.20 | 17.88 | 20.20 | % | 0.07 | 4 | 0 | 1.29 | -0.33 | 0.00 | -0.94 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 265.00 | 17.40 | 20.75 | 19.08 | 19.15 | +4.43 | +30.10% | 0.07 | 18 | 108 | 1.30 | -0.34 | 0.00 | -0.95 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 267.50 | 18.30 | 20.90 | 19.60 | 21.66 | +4.66 | +27.42% | 0.07 | 69 | 69 | 1.27 | -0.36 | 0.01 | -0.96 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 270.00 | 19.35 | 21.80 | 20.58 | 22.90 | +5.15 | +29.02% | 0.08 | 231 | 366 | 1.26 | -0.37 | 0.01 | -0.97 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 272.50 | 20.30 | 23.15 | 21.73 | 24.57 | +6.37 | +35.00% | 0.08 | 12 | 96 | 1.26 | -0.38 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 275.00 | 20.95 | 23.85 | 22.40 | 25.17 | +6.72 | +36.43% | 0.08 | 66 | 63 | 1.24 | -0.40 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 277.50 | 22.10 | 25.05 | 23.58 | 26.36 | +7.01 | +36.23% | 0.08 | 42 | 44 | 1.24 | -0.41 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 280.00 | 23.55 | 26.45 | 25.00 | 30.56 | +8.76 | +40.19% | 0.09 | 12 | 1,833 | 1.24 | -0.42 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 282.50 | 24.45 | 27.55 | 26.00 | 27.70 | +5.62 | +25.46% | 0.09 | 16 | 11 | 1.23 | -0.44 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 285.00 | 25.90 | 29.10 | 27.50 | 31.40 | +10.90 | +53.18% | 0.10 | 227 | 284 | 1.23 | -0.45 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 287.50 | 27.00 | 30.45 | 28.73 | 34.00 | +10.50 | +44.69% | 0.10 | 4 | 737 | 1.23 | -0.47 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 290.00 | 28.60 | 31.65 | 30.13 | 34.32 | +6.32 | +22.58% | 0.10 | 277 | 816 | 1.23 | -0.48 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 292.50 | 30.00 | 33.35 | 31.68 | 34.65 | +10.16 | +41.49% | 0.11 | 1 | 19 | 1.23 | -0.50 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 295.00 | 31.15 | 34.70 | 32.93 | 41.45 | +13.28 | +47.15% | 0.11 | 7 | 51 | 1.22 | -0.51 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 297.50 | 32.90 | 36.35 | 34.63 | 36.39 | +8.39 | +29.97% | 0.12 | 1 | 22 | 1.23 | -0.52 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 300.00 | 34.40 | 37.85 | 36.13 | 37.35 | +10.35 | +38.34% | 0.12 | 9 | 57 | 1.23 | -0.54 | 0.01 | -0.97 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 302.50 | 35.90 | 39.10 | 37.50 | 42.93 | +14.90 | +53.16% | 0.12 | 2 | 32 | 1.21 | -0.55 | 0.01 | -0.97 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 305.00 | 37.15 | 40.60 | 38.88 | 45.39 | +9.39 | +26.09% | 0.13 | 1 | 171 | 1.21 | -0.57 | 0.01 | -0.96 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 307.50 | 38.80 | 41.90 | 40.35 | % | 0.13 | 0 | 0 | 1.21 | -0.58 | 0.01 | -0.95 | 5/29/2026 3:59:49 PM EST | |||
| 310.00 | 40.75 | 43.60 | 42.18 | 44.00 | +6.60 | +17.65% | 0.14 | 5 | 114 | 1.20 | -0.60 | 0.01 | -0.94 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 312.50 | 42.10 | 45.70 | 43.90 | 51.11 | % | 0.14 | 3 | 0 | 1.20 | -0.61 | 0.01 | -0.93 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 315.00 | 44.15 | 47.00 | 45.58 | 52.65 | +11.15 | +26.87% | 0.14 | 4 | 69 | 1.20 | -0.62 | 0.01 | -0.92 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 317.50 | 45.50 | 49.00 | 47.25 | 57.45 | % | 0.15 | 2 | 0 | 1.19 | -0.64 | 0.01 | -0.90 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 320.00 | 47.30 | 50.75 | 49.03 | 50.80 | +9.05 | +21.68% | 0.15 | 1 | 297 | 1.19 | -0.65 | 0.01 | -0.89 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 322.50 | 49.10 | 52.50 | 50.80 | % | 0.16 | 0 | 0 | 1.19 | -0.66 | 0.01 | -0.87 | 5/29/2026 3:59:49 PM EST | |||
| 325.00 | 50.80 | 53.75 | 52.28 | 54.55 | +9.54 | +21.20% | 0.16 | 11 | 26 | 1.19 | -0.68 | 0.01 | -0.86 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 327.50 | 52.75 | 56.15 | 54.45 | % | 0.17 | 0 | 0 | 1.18 | -0.69 | 0.01 | -0.84 | 5/29/2026 3:59:49 PM EST | |||
| 330.00 | 54.55 | 58.00 | 56.28 | 65.03 | +23.37 | +56.10% | 0.17 | 1 | 6 | 1.18 | -0.70 | 0.01 | -0.83 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 332.50 | 56.30 | 60.00 | 58.15 | 60.35 | % | 0.17 | 1 | 0 | 1.17 | -0.71 | 0.01 | -0.81 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 335.00 | 58.35 | 61.90 | 60.13 | 62.40 | +11.72 | +23.13% | 0.18 | 8 | 11 | 1.17 | -0.72 | 0.01 | -0.79 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 337.50 | 60.00 | 63.85 | 61.93 | % | 0.18 | 0 | 0 | 1.18 | -0.73 | 0.01 | -0.78 | 5/29/2026 3:59:49 PM EST | |||
| 340.00 | 62.10 | 65.75 | 63.93 | 74.07 | +30.48 | +69.93% | 0.19 | 1 | 10 | 1.16 | -0.75 | 0.00 | -0.76 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 342.50 | 64.35 | 67.75 | 66.05 | % | 0.19 | 0 | 0 | 1.16 | -0.76 | 0.00 | -0.74 | 5/29/2026 3:59:49 PM EST | |||
| 345.00 | 66.45 | 69.65 | 68.05 | 68.29 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.16 | -0.77 | 0.00 | -0.72 | 5/27/2026 | 5/29/2026 3:59:49 PM EST |
| 347.50 | 67.90 | 71.65 | 69.78 | % | 0.20 | 0 | 0 | 1.16 | -0.78 | 0.00 | -0.70 | 5/29/2026 3:59:49 PM EST | |||
| 350.00 | 70.00 | 73.95 | 71.98 | 70.30 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.14 | -0.79 | 0.00 | -0.68 | 5/27/2026 | 5/29/2026 3:59:49 PM EST |
| 352.50 | 71.95 | 75.85 | 73.90 | % | 0.21 | 0 | 0 | 1.16 | -0.80 | 0.00 | -0.66 | 5/29/2026 3:59:49 PM EST | |||
| 355.00 | 74.35 | 77.95 | 76.15 | 84.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.14 | -0.81 | 0.00 | -0.65 | 5/15/2026 | 5/29/2026 3:59:49 PM EST |
| 357.50 | 76.40 | 80.35 | 78.38 | % | 0.22 | 0 | 0 | 1.14 | -0.81 | 0.00 | -0.63 | 5/29/2026 3:59:49 PM EST | |||
| 360.00 | 78.70 | 82.25 | 80.48 | 65.66 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.13 | -0.82 | 0.00 | -0.61 | 5/22/2026 | 5/29/2026 3:59:49 PM EST |
| 362.50 | 80.70 | 84.40 | 82.55 | % | 0.23 | 0 | 0 | 1.15 | -0.83 | 0.00 | -0.59 | 5/29/2026 3:59:49 PM EST | |||
| 365.00 | 82.85 | 86.60 | 84.73 | 90.55 | +4.10 | +4.75% | 0.23 | 2 | 2 | 1.12 | -0.84 | 0.00 | -0.57 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 367.50 | 85.10 | 88.95 | 87.03 | % | 0.24 | 0 | 0 | 1.12 | -0.85 | 0.00 | -0.55 | 5/29/2026 3:59:49 PM EST | |||
| 370.00 | 87.40 | 91.00 | 89.20 | 76.15 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.11 | -0.85 | 0.00 | -0.54 | 5/22/2026 | 5/29/2026 3:59:49 PM EST |
| 372.50 | 89.90 | 93.25 | 91.58 | % | 0.25 | 0 | 0 | 1.13 | -0.86 | 0.00 | -0.52 | 5/29/2026 3:59:49 PM EST | |||
| 375.00 | 91.70 | 95.55 | 93.63 | 103.50 | % | 0.25 | 3 | 0 | 1.10 | -0.87 | 0.00 | -0.50 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 377.50 | 94.25 | 97.60 | 95.93 | % | 0.25 | 0 | 0 | 1.11 | -0.88 | 0.00 | -0.48 | 5/29/2026 3:59:49 PM EST | |||
| 380.00 | 96.55 | 99.40 | 97.98 | 79.00 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.08 | -0.88 | 0.00 | -0.46 | 5/26/2026 | 5/29/2026 3:59:49 PM EST |
| 382.50 | 98.30 | 102.35 | 100.33 | % | 0.26 | 0 | 0 | 1.13 | -0.89 | 0.00 | -0.45 | 5/29/2026 3:59:49 PM EST | |||
| 385.00 | 100.90 | 104.70 | 102.80 | % | 0.27 | 0 | 0 | 1.12 | -0.89 | 0.00 | -0.43 | 5/29/2026 3:59:49 PM EST | |||
| 387.50 | 103.55 | 106.90 | 105.23 | % | 0.27 | 0 | 0 | 1.09 | -0.90 | 0.00 | -0.41 | 5/29/2026 3:59:49 PM EST | |||
| 390.00 | 105.50 | 109.20 | 107.35 | 112.25 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.12 | -0.90 | 0.00 | -0.40 | 5/15/2026 | 5/29/2026 3:59:49 PM EST |
| 392.50 | 107.65 | 111.65 | 109.65 | % | 0.28 | 0 | 0 | 1.07 | -0.91 | 0.00 | -0.38 | 5/29/2026 3:59:49 PM EST | |||
| 395.00 | 110.25 | 114.00 | 112.13 | % | 0.28 | 0 | 0 | 1.04 | -0.91 | 0.00 | -0.37 | 5/29/2026 3:59:49 PM EST | |||
| 400.00 | 114.75 | 118.60 | 116.68 | % | 0.29 | 0 | 0 | 1.01 | -0.92 | 0.00 | -0.34 | 5/29/2026 3:59:49 PM EST | |||
| 405.00 | 119.50 | 123.35 | 121.43 | 136.45 | % | 0.30 | 10 | 0 | 1.30 | -0.93 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 410.00 | 124.40 | 128.10 | 126.25 | 105.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.00 | -0.94 | 0.00 | -0.28 | 5/22/2026 | 5/29/2026 3:59:49 PM EST |
| 415.00 | 129.10 | 133.00 | 131.05 | % | 0.32 | 0 | 0 | 1.32 | -0.95 | 0.00 | -0.26 | 5/29/2026 3:59:49 PM EST | |||
| 420.00 | 134.20 | 137.70 | 135.95 | % | 0.32 | 0 | 0 | 1.33 | -0.95 | 0.00 | -0.24 | 5/29/2026 3:59:49 PM EST | |||
| 425.00 | 138.85 | 142.75 | 140.80 | % | 0.33 | 0 | 0 | 1.35 | -0.96 | 0.00 | -0.21 | 5/29/2026 3:59:49 PM EST | |||
| 430.00 | 143.80 | 147.40 | 145.60 | 142.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.36 | -0.96 | 0.00 | -0.19 | 5/27/2026 | 5/29/2026 3:59:49 PM EST |
| 440.00 | 153.50 | 157.15 | 155.33 | 152.44 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.39 | -0.97 | 0.00 | -0.16 | 5/27/2026 | 5/29/2026 3:59:49 PM EST |
| 450.00 | 163.35 | 166.95 | 165.15 | % | 0.37 | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.12 | 5/29/2026 3:59:49 PM EST | |||
| 460.00 | 173.20 | 176.80 | 175.00 | % | 0.38 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.10 | 5/29/2026 3:59:49 PM EST | |||
| 470.00 | 183.20 | 186.70 | 184.95 | % | 0.39 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.08 | 5/29/2026 3:59:49 PM EST | |||
| 480.00 | 193.00 | 197.00 | 195.00 | % | 0.41 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.06 | 5/29/2026 3:59:49 PM EST |