Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $672.26 as of 5/29/2026 4:03:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 497.35 | 504.40 | 500.88 | % | 2.18 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 240.00 | 487.40 | 494.20 | 490.80 | 323.85 | 0.00 | 0.00% | 2.04 | 0 | 85 | 3.12 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:05 PM EST |
| 250.00 | 477.40 | 483.65 | 480.53 | 287.93 | 0.00 | 0.00% | 1.92 | 0 | 18 | 2.91 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:05 PM EST |
| 260.00 | 467.40 | 474.90 | 471.15 | 268.88 | 0.00 | 0.00% | 1.81 | 0 | 6 | 2.77 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:05 PM EST |
| 270.00 | 457.45 | 464.85 | 461.15 | 275.34 | 0.00 | 0.00% | 1.71 | 0 | 20 | 2.66 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:05 PM EST |
| 280.00 | 447.45 | 455.05 | 451.25 | % | 1.61 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 290.00 | 437.50 | 444.95 | 441.23 | % | 1.52 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 295.00 | 432.50 | 438.70 | 435.60 | % | 1.48 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 300.00 | 427.50 | 434.35 | 430.93 | % | 1.44 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 305.00 | 422.50 | 429.80 | 426.15 | 343.38 | 0.00 | 0.00% | 1.40 | 0 | 43 | 2.34 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:05 PM EST |
| 310.00 | 417.55 | 423.75 | 420.65 | 253.78 | 0.00 | 0.00% | 1.36 | 0 | 20 | 2.34 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:05 PM EST |
| 315.00 | 412.55 | 420.00 | 416.28 | % | 1.32 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 320.00 | 407.55 | 414.60 | 411.08 | % | 1.28 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 325.00 | 402.55 | 408.75 | 405.65 | % | 1.25 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 330.00 | 397.55 | 405.05 | 401.30 | % | 1.22 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 335.00 | 392.60 | 399.35 | 395.98 | % | 1.18 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 340.00 | 387.60 | 395.00 | 391.30 | % | 1.15 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 345.00 | 382.60 | 390.10 | 386.35 | % | 1.12 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 350.00 | 377.60 | 385.00 | 381.30 | % | 1.09 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 355.00 | 372.60 | 380.15 | 376.38 | % | 1.06 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 360.00 | 367.65 | 375.10 | 371.38 | % | 1.03 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 365.00 | 362.65 | 368.90 | 365.78 | % | 1.00 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 370.00 | 357.65 | 365.35 | 361.50 | % | 0.98 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 375.00 | 352.65 | 358.90 | 355.78 | % | 0.95 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 380.00 | 347.70 | 355.10 | 351.40 | 187.56 | 0.00 | 0.00% | 0.92 | 0 | 18 | 1.83 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:05 PM EST |
| 385.00 | 342.70 | 348.95 | 345.83 | % | 0.90 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 390.00 | 337.70 | 344.70 | 341.20 | % | 0.87 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 395.00 | 332.70 | 339.85 | 336.28 | % | 0.85 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 400.00 | 327.75 | 334.70 | 331.23 | 183.65 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:05 PM EST |
| 405.00 | 322.75 | 329.85 | 326.30 | 74.90 | 0.00 | 0.00% | 0.81 | 0 | 10 | 1.64 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:05 PM EST |
| 410.00 | 317.75 | 324.35 | 321.05 | 70.85 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.69 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:05 PM EST |
| 415.00 | 312.80 | 319.90 | 316.35 | % | 0.76 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 420.00 | 307.80 | 314.20 | 311.00 | 165.76 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.60 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/29/2026 4:00:05 PM EST |
| 425.00 | 302.80 | 309.55 | 306.18 | 196.74 | 0.00 | 0.00% | 0.72 | 0 | 15 | 1.58 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 4:00:05 PM EST |
| 430.00 | 297.85 | 304.65 | 301.25 | 191.65 | 0.00 | 0.00% | 0.70 | 0 | 13 | 1.62 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 4:00:05 PM EST |
| 435.00 | 292.85 | 300.65 | 296.75 | 149.17 | 0.00 | 0.00% | 0.68 | 0 | 8 | 1.55 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/29/2026 4:00:05 PM EST |
| 440.00 | 287.85 | 294.50 | 291.18 | 236.49 | 0.00 | 0.00% | 0.66 | 0 | 22 | 1.52 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 445.00 | 282.90 | 289.75 | 286.33 | 116.00 | 0.00 | 0.00% | 0.64 | 0 | 8 | 1.54 | 1.00 | 0.00 | -0.02 | 5/13/2026 | 5/29/2026 4:00:05 PM EST |
| 450.00 | 277.90 | 284.75 | 281.33 | 198.37 | 0.00 | 0.00% | 0.63 | 0 | 121 | 1.56 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 4:00:05 PM EST |
| 455.00 | 272.95 | 279.45 | 276.20 | 200.70 | 0.00 | 0.00% | 0.61 | 0 | 16 | 1.46 | 1.00 | 0.00 | -0.05 | 5/27/2026 | 5/29/2026 4:00:05 PM EST |
| 460.00 | 267.95 | 274.70 | 271.33 | 255.82 | +40.79 | +18.97% | 0.59 | 1 | 72 | 1.46 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 465.00 | 263.00 | 269.50 | 266.25 | 261.26 | +63.94 | +32.41% | 0.57 | 3 | 25 | 1.37 | 1.00 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 470.00 | 258.00 | 264.20 | 261.10 | 257.23 | +79.93 | +45.09% | 0.56 | 6 | 31 | 1.35 | 1.00 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 475.00 | 253.05 | 260.00 | 256.53 | 169.85 | 0.00 | 0.00% | 0.54 | 0 | 15 | 1.37 | 1.00 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 4:00:05 PM EST |
| 480.00 | 248.10 | 254.80 | 251.45 | 168.59 | 0.00 | 0.00% | 0.52 | 0 | 25 | 1.31 | 1.00 | 0.00 | -0.09 | 5/21/2026 | 5/29/2026 4:00:05 PM EST |
| 485.00 | 243.15 | 250.85 | 247.00 | 163.79 | 0.00 | 0.00% | 0.51 | 0 | 6 | 1.22 | 1.00 | 0.00 | -0.11 | 5/21/2026 | 5/29/2026 4:00:05 PM EST |
| 490.00 | 238.15 | 244.45 | 241.30 | 238.20 | +94.63 | +65.92% | 0.49 | 1 | 21 | 1.30 | 0.99 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 495.00 | 233.20 | 239.85 | 236.53 | 233.30 | +68.05 | +41.18% | 0.48 | 1 | 9 | 1.30 | 0.99 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 500.00 | 228.25 | 235.70 | 231.98 | 227.65 | +75.40 | +49.53% | 0.46 | 27 | 89 | 1.25 | 0.99 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 502.50 | 225.80 | 232.85 | 229.33 | % | 0.46 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.10 | 5/29/2026 4:00:05 PM EST | |||
| 505.00 | 223.35 | 230.05 | 226.70 | 213.62 | +49.45 | +30.13% | 0.45 | 2 | 19 | 1.26 | 0.99 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 507.50 | 220.90 | 228.15 | 224.53 | % | 0.44 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.15 | 5/29/2026 4:00:05 PM EST | |||
| 510.00 | 218.40 | 225.35 | 221.88 | 215.03 | +71.76 | +50.09% | 0.44 | 2 | 20 | 1.17 | 0.99 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 512.50 | 215.95 | 222.45 | 219.20 | % | 0.43 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.17 | 5/29/2026 4:00:05 PM EST | |||
| 515.00 | 213.50 | 220.00 | 216.75 | 210.00 | +50.60 | +31.75% | 0.42 | 2 | 14 | 1.20 | 0.99 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 517.50 | 211.05 | 218.05 | 214.55 | % | 0.41 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.17 | 5/29/2026 4:00:05 PM EST | |||
| 520.00 | 208.60 | 215.55 | 212.08 | 154.17 | 0.00 | 0.00% | 0.41 | 0 | 43 | 1.17 | 0.98 | 0.00 | -0.18 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 522.50 | 206.10 | 212.85 | 209.48 | % | 0.40 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.19 | 5/29/2026 4:00:05 PM EST | |||
| 525.00 | 203.70 | 210.85 | 207.28 | 104.00 | 0.00 | 0.00% | 0.39 | 0 | 26 | 1.14 | 0.98 | 0.00 | -0.20 | 5/19/2026 | 5/29/2026 4:00:05 PM EST |
| 527.50 | 201.25 | 208.15 | 204.70 | % | 0.39 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.21 | 5/29/2026 4:00:05 PM EST | |||
| 530.00 | 198.80 | 205.25 | 202.03 | 199.13 | +52.18 | +35.51% | 0.38 | 1 | 131 | 1.13 | 0.98 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 532.50 | 196.35 | 203.45 | 199.90 | % | 0.38 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.23 | 5/29/2026 4:00:05 PM EST | |||
| 535.00 | 193.95 | 200.70 | 197.33 | 117.21 | 0.00 | 0.00% | 0.37 | 0 | 29 | 1.11 | 0.98 | 0.00 | -0.24 | 5/27/2026 | 5/29/2026 4:00:05 PM EST |
| 537.50 | 191.50 | 198.40 | 194.95 | % | 0.36 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.25 | 5/29/2026 4:00:05 PM EST | |||
| 540.00 | 189.10 | 195.90 | 192.50 | 109.70 | 0.00 | 0.00% | 0.36 | 0 | 26 | 1.09 | 0.97 | 0.00 | -0.27 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 542.50 | 186.65 | 193.65 | 190.15 | % | 0.35 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.27 | 5/29/2026 4:00:05 PM EST | |||
| 545.00 | 184.25 | 191.60 | 187.93 | 127.52 | 0.00 | 0.00% | 0.34 | 0 | 15 | 1.06 | 0.97 | 0.00 | -0.28 | 5/22/2026 | 5/29/2026 4:00:05 PM EST |
| 547.50 | 181.80 | 188.45 | 185.13 | % | 0.34 | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.32 | 5/29/2026 4:00:05 PM EST | |||
| 550.00 | 179.40 | 186.10 | 182.75 | 178.42 | +53.55 | +42.89% | 0.33 | 6 | 62 | 1.07 | 0.97 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 552.50 | 177.00 | 183.95 | 180.48 | % | 0.33 | 0 | 0 | 1.08 | 0.96 | 0.00 | -0.34 | 5/29/2026 4:00:05 PM EST | |||
| 555.00 | 174.55 | 181.25 | 177.90 | 175.48 | +77.28 | +78.70% | 0.32 | 5 | 9 | 1.05 | 0.96 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 557.50 | 172.20 | 179.85 | 176.03 | % | 0.32 | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.39 | 5/29/2026 4:00:05 PM EST | |||
| 560.00 | 169.80 | 176.75 | 173.28 | 170.10 | +74.52 | +77.97% | 0.31 | 6 | 22 | 0.99 | 0.96 | 0.00 | -0.38 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 562.50 | 167.45 | 174.00 | 170.73 | % | 0.30 | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.39 | 5/29/2026 4:00:05 PM EST | |||
| 565.00 | 165.10 | 172.05 | 168.58 | 88.00 | 0.00 | 0.00% | 0.30 | 0 | 72 | 1.04 | 0.95 | 0.00 | -0.41 | 5/27/2026 | 5/29/2026 4:00:05 PM EST |
| 567.50 | 162.70 | 169.80 | 166.25 | % | 0.29 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.43 | 5/29/2026 4:00:05 PM EST | |||
| 570.00 | 160.35 | 167.60 | 163.98 | 108.96 | 0.00 | 0.00% | 0.29 | 0 | 32 | 0.97 | 0.95 | 0.00 | -0.45 | 5/26/2026 | 5/29/2026 4:00:05 PM EST |
| 572.50 | 158.00 | 164.40 | 161.20 | % | 0.28 | 0 | 0 | 0.99 | 0.95 | 0.00 | -0.47 | 5/29/2026 4:00:05 PM EST | |||
| 575.00 | 155.65 | 162.80 | 159.23 | 105.70 | 0.00 | 0.00% | 0.28 | 0 | 17 | 0.98 | 0.94 | 0.00 | -0.48 | 5/26/2026 | 5/29/2026 4:00:05 PM EST |
| 577.50 | 153.30 | 160.15 | 156.73 | % | 0.27 | 0 | 0 | 0.94 | 0.94 | 0.00 | -0.50 | 5/29/2026 4:00:05 PM EST | |||
| 580.00 | 152.00 | 157.70 | 154.85 | 150.30 | +69.25 | +85.45% | 0.27 | 3 | 91 | 0.81 | 0.94 | 0.00 | -0.52 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 582.50 | 148.65 | 155.10 | 151.88 | % | 0.26 | 0 | 0 | 0.92 | 0.93 | 0.00 | -0.54 | 5/29/2026 4:00:05 PM EST | |||
| 585.00 | 146.35 | 153.35 | 149.85 | 145.72 | +72.36 | +98.64% | 0.26 | 1 | 10 | 0.93 | 0.93 | 0.00 | -0.56 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 587.50 | 144.05 | 150.90 | 147.48 | % | 0.25 | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.58 | 5/29/2026 4:00:05 PM EST | |||
| 590.00 | 142.15 | 148.85 | 145.50 | 142.19 | +70.97 | +99.65% | 0.25 | 2 | 228 | 0.80 | 0.92 | 0.00 | -0.60 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 592.50 | 139.50 | 146.20 | 142.85 | % | 0.24 | 0 | 0 | 0.76 | 0.92 | 0.00 | -0.62 | 5/29/2026 4:00:05 PM EST | |||
| 595.00 | 137.20 | 143.95 | 140.58 | 127.17 | +62.51 | +96.68% | 0.24 | 1 | 52 | 0.76 | 0.92 | 0.00 | -0.64 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 597.50 | 134.95 | 141.70 | 138.33 | % | 0.23 | 0 | 0 | 0.77 | 0.91 | 0.00 | -0.66 | 5/29/2026 4:00:05 PM EST | |||
| 600.00 | 132.70 | 139.15 | 135.93 | 132.15 | +44.85 | +51.38% | 0.23 | 6 | 38 | 0.76 | 0.91 | 0.00 | -0.68 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 602.50 | 130.50 | 137.20 | 133.85 | % | 0.22 | 0 | 0 | 0.77 | 0.91 | 0.00 | -0.70 | 5/29/2026 4:00:05 PM EST | |||
| 605.00 | 128.25 | 135.10 | 131.68 | 116.35 | +36.30 | +45.35% | 0.22 | 3 | 6 | 0.78 | 0.90 | 0.00 | -0.72 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 607.50 | 127.50 | 132.80 | 130.15 | 114.30 | % | 0.21 | 12 | 0 | 0.80 | 0.90 | 0.00 | -0.74 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 610.00 | 124.25 | 130.65 | 127.45 | 112.95 | +34.55 | +44.07% | 0.21 | 2 | 76 | 0.79 | 0.89 | 0.00 | -0.76 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 612.50 | 121.40 | 128.20 | 124.80 | % | 0.20 | 0 | 0 | 0.77 | 0.89 | 0.00 | -0.78 | 5/29/2026 4:00:05 PM EST | |||
| 615.00 | 119.90 | 126.45 | 123.18 | 121.58 | +60.15 | +97.92% | 0.20 | 6 | 20 | 0.79 | 0.88 | 0.00 | -0.81 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 617.50 | 117.50 | 124.50 | 121.00 | % | 0.20 | 0 | 0 | 0.79 | 0.88 | 0.00 | -0.83 | 5/29/2026 4:00:05 PM EST | |||
| 620.00 | 115.40 | 122.40 | 118.90 | 114.76 | +53.41 | +87.06% | 0.19 | 28 | 62 | 0.79 | 0.87 | 0.00 | -0.85 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 622.50 | 112.95 | 120.15 | 116.55 | % | 0.19 | 0 | 0 | 0.78 | 0.87 | 0.00 | -0.87 | 5/29/2026 4:00:05 PM EST | |||
| 625.00 | 111.40 | 117.90 | 114.65 | 115.05 | +53.15 | +85.87% | 0.18 | 1 | 25 | 0.79 | 0.86 | 0.00 | -0.90 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 627.50 | 109.95 | 116.05 | 113.00 | % | 0.18 | 0 | 0 | 0.81 | 0.86 | 0.00 | -0.92 | 5/29/2026 4:00:05 PM EST | |||
| 630.00 | 107.05 | 113.35 | 110.20 | 108.55 | +42.20 | +63.61% | 0.17 | 8 | 55 | 0.78 | 0.85 | 0.00 | -0.94 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 632.50 | 105.20 | 111.40 | 108.30 | % | 0.17 | 0 | 0 | 0.78 | 0.84 | 0.00 | -0.96 | 5/29/2026 4:00:05 PM EST | |||
| 635.00 | 103.15 | 109.65 | 106.40 | 101.90 | +44.20 | +76.61% | 0.17 | 1 | 16 | 0.79 | 0.84 | 0.00 | -0.99 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 637.50 | 100.55 | 107.45 | 104.00 | 46.01 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | 0.83 | 0.00 | -1.01 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 640.00 | 99.15 | 105.90 | 102.53 | 86.57 | +27.35 | +46.19% | 0.16 | 5 | 54 | 0.79 | 0.83 | 0.00 | -1.03 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 642.50 | 96.60 | 103.50 | 100.05 | 43.28 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.78 | 0.82 | 0.00 | -1.06 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 645.00 | 95.20 | 102.05 | 98.63 | 93.75 | +37.35 | +66.23% | 0.15 | 7 | 203 | 0.79 | 0.81 | 0.00 | -1.08 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 647.50 | 93.30 | 99.80 | 96.55 | 52.22 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.79 | 0.81 | 0.00 | -1.10 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 650.00 | 91.40 | 97.30 | 94.35 | 91.85 | +42.31 | +85.41% | 0.15 | 10 | 73 | 0.78 | 0.80 | 0.00 | -1.12 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 652.50 | 90.80 | 94.80 | 92.80 | 46.15 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.79 | 0.79 | 0.00 | -1.14 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 655.00 | 87.05 | 93.30 | 90.18 | 74.00 | +23.65 | +46.98% | 0.14 | 20 | 53 | 0.77 | 0.79 | 0.00 | -1.17 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 657.50 | 85.50 | 91.85 | 88.68 | 69.68 | +29.86 | +74.99% | 0.13 | 25 | 26 | 0.78 | 0.78 | 0.00 | -1.19 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 660.00 | 83.90 | 89.95 | 86.93 | 84.75 | +40.23 | +90.37% | 0.13 | 27 | 70 | 0.78 | 0.77 | 0.00 | -1.21 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 662.50 | 82.05 | 88.35 | 85.20 | 77.00 | +39.18 | +103.60% | 0.13 | 3 | 4 | 0.78 | 0.76 | 0.00 | -1.23 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 665.00 | 80.25 | 86.80 | 83.53 | 80.12 | +34.99 | +77.54% | 0.13 | 11 | 57 | 0.79 | 0.76 | 0.00 | -1.25 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 667.50 | 78.50 | 84.80 | 81.65 | 70.00 | % | 0.12 | 1 | 0 | 0.78 | 0.75 | 0.00 | -1.27 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 670.00 | 76.55 | 82.20 | 79.38 | 80.00 | +39.85 | +99.26% | 0.12 | 22 | 79 | 0.77 | 0.74 | 0.00 | -1.29 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 672.50 | 75.05 | 81.40 | 78.23 | 75.85 | % | 0.12 | 2 | 0 | 0.78 | 0.73 | 0.00 | -1.31 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 675.00 | 73.45 | 79.75 | 76.60 | 63.82 | +26.12 | +69.29% | 0.11 | 5 | 26 | 0.79 | 0.72 | 0.00 | -1.33 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 677.50 | 71.70 | 77.25 | 74.48 | % | 0.11 | 0 | 0 | 0.78 | 0.72 | 0.00 | -1.35 | 5/29/2026 4:00:05 PM EST | |||
| 680.00 | 70.00 | 75.40 | 72.70 | 63.40 | +26.15 | +70.21% | 0.11 | 17 | 35 | 0.77 | 0.71 | 0.00 | -1.36 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 682.50 | 68.55 | 73.75 | 71.15 | % | 0.10 | 0 | 0 | 0.77 | 0.70 | 0.00 | -1.38 | 5/29/2026 4:00:05 PM EST | |||
| 685.00 | 66.80 | 72.65 | 69.73 | 68.14 | +31.64 | +86.69% | 0.10 | 3 | 10 | 0.78 | 0.69 | 0.00 | -1.40 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 687.50 | 65.30 | 70.65 | 67.98 | % | 0.10 | 0 | 0 | 0.78 | 0.68 | 0.00 | -1.41 | 5/29/2026 4:00:05 PM EST | |||
| 690.00 | 63.65 | 68.85 | 66.25 | 50.07 | +19.77 | +65.25% | 0.10 | 5 | 35 | 0.77 | 0.67 | 0.00 | -1.43 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 692.50 | 62.15 | 67.45 | 64.80 | 53.14 | % | 0.09 | 1 | 0 | 0.77 | 0.67 | 0.00 | -1.44 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 695.00 | 60.60 | 65.95 | 63.28 | 62.72 | +31.29 | +99.56% | 0.09 | 52 | 9 | 0.77 | 0.66 | 0.00 | -1.46 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 697.50 | 59.15 | 64.90 | 62.03 | % | 0.09 | 0 | 0 | 0.78 | 0.65 | 0.00 | -1.47 | 5/29/2026 4:00:05 PM EST | |||
| 700.00 | 57.70 | 63.15 | 60.43 | 59.10 | +31.83 | +116.73% | 0.09 | 184 | 208 | 0.78 | 0.64 | 0.00 | -1.48 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 702.50 | 56.25 | 61.55 | 58.90 | % | 0.08 | 0 | 0 | 0.77 | 0.63 | 0.00 | -1.50 | 5/29/2026 4:00:05 PM EST | |||
| 705.00 | 56.55 | 60.15 | 58.35 | 46.55 | +20.75 | +80.43% | 0.08 | 34 | 35 | 0.79 | 0.62 | 0.00 | -1.51 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 707.50 | 53.45 | 58.35 | 55.90 | 43.27 | % | 0.08 | 52 | 0 | 0.77 | 0.61 | 0.00 | -1.52 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 710.00 | 53.85 | 57.10 | 55.48 | 53.85 | +27.92 | +107.68% | 0.08 | 32 | 96 | 0.79 | 0.60 | 0.00 | -1.53 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 712.50 | 50.55 | 56.05 | 53.30 | 51.73 | % | 0.07 | 57 | 0 | 0.77 | 0.59 | 0.00 | -1.54 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 715.00 | 51.25 | 55.50 | 53.38 | 52.42 | +36.62 | +231.78% | 0.07 | 42 | 4 | 0.80 | 0.59 | 0.00 | -1.54 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 717.50 | 47.95 | 53.50 | 50.73 | 41.70 | % | 0.07 | 6 | 0 | 0.78 | 0.58 | 0.00 | -1.55 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 720.00 | 48.55 | 52.05 | 50.30 | 47.79 | +26.16 | +120.95% | 0.07 | 158 | 34 | 0.79 | 0.57 | 0.00 | -1.56 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 722.50 | 47.15 | 50.35 | 48.75 | 47.12 | % | 0.07 | 19 | 0 | 0.79 | 0.56 | 0.00 | -1.57 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 725.00 | 46.00 | 49.85 | 47.93 | 47.19 | +25.69 | +119.49% | 0.07 | 34 | 3 | 0.79 | 0.55 | 0.00 | -1.57 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 727.50 | 43.10 | 48.50 | 45.80 | 44.11 | % | 0.06 | 18 | 0 | 0.78 | 0.54 | 0.00 | -1.57 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 730.00 | 43.55 | 47.55 | 45.55 | 44.00 | +25.43 | +136.95% | 0.06 | 89 | 2 | 0.79 | 0.53 | 0.00 | -1.58 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 732.50 | 40.80 | 46.65 | 43.73 | 25.90 | % | 0.06 | 37 | 0 | 0.78 | 0.52 | 0.00 | -1.58 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 735.00 | 41.10 | 44.10 | 42.60 | 39.92 | +23.01 | +136.08% | 0.06 | 9 | 16 | 0.78 | 0.51 | 0.00 | -1.58 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 737.50 | 38.60 | 43.65 | 41.13 | 21.75 | % | 0.06 | 10 | 0 | 0.78 | 0.51 | 0.00 | -1.58 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 740.00 | 38.80 | 41.85 | 40.33 | 40.27 | +24.52 | +155.69% | 0.05 | 34 | 35 | 0.78 | 0.50 | 0.00 | -1.59 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 742.50 | 36.50 | 41.00 | 38.75 | 36.24 | % | 0.05 | 1 | 0 | 0.77 | 0.49 | 0.00 | -1.59 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 745.00 | 35.45 | 40.80 | 38.13 | 36.59 | % | 0.05 | 3 | 0 | 0.78 | 0.48 | 0.00 | -1.58 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 747.50 | 34.45 | 40.35 | 37.40 | % | 0.05 | 0 | 0 | 0.79 | 0.47 | 0.00 | -1.58 | 5/29/2026 4:00:05 PM EST | |||
| 750.00 | 34.40 | 37.65 | 36.03 | 35.87 | +21.57 | +150.84% | 0.05 | 206 | 334 | 0.78 | 0.46 | 0.00 | -1.58 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 755.00 | 32.25 | 36.30 | 34.28 | 23.50 | % | 0.05 | 6 | 0 | 0.78 | 0.44 | 0.00 | -1.57 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 760.00 | 31.00 | 34.05 | 32.53 | 32.46 | +19.85 | +157.42% | 0.04 | 18 | 52 | 0.79 | 0.43 | 0.00 | -1.56 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 765.00 | 28.00 | 32.25 | 30.13 | 29.70 | % | 0.04 | 6 | 0 | 0.78 | 0.41 | 0.00 | -1.56 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 770.00 | 26.45 | 31.15 | 28.80 | 29.38 | +17.88 | +155.48% | 0.04 | 12 | 35 | 0.78 | 0.40 | 0.00 | -1.54 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 775.00 | 24.75 | 30.20 | 27.48 | 26.60 | % | 0.04 | 14 | 0 | 0.79 | 0.38 | 0.00 | -1.52 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 780.00 | 23.40 | 28.05 | 25.73 | 20.55 | +14.22 | +224.65% | 0.03 | 6 | 22 | 0.79 | 0.36 | 0.00 | -1.51 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 785.00 | 21.90 | 26.80 | 24.35 | % | 0.03 | 0 | 0 | 0.79 | 0.35 | 0.00 | -1.49 | 5/29/2026 4:00:05 PM EST | |||
| 790.00 | 20.75 | 25.35 | 23.05 | 22.20 | +13.80 | +164.29% | 0.03 | 4 | 2 | 0.79 | 0.33 | 0.00 | -1.47 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 795.00 | 19.25 | 24.00 | 21.63 | % | 0.03 | 0 | 0 | 0.79 | 0.32 | 0.00 | -1.44 | 5/29/2026 4:00:05 PM EST | |||
| 800.00 | 18.50 | 22.45 | 20.48 | 19.62 | +12.52 | +176.34% | 0.03 | 106 | 24 | 0.79 | 0.31 | 0.00 | -1.42 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 805.00 | 16.95 | 21.35 | 19.15 | 19.00 | % | 0.02 | 12 | 0 | 0.79 | 0.29 | 0.00 | -1.39 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 810.00 | 17.95 | 20.20 | 19.08 | 18.65 | +12.05 | +182.58% | 0.02 | 6 | 25 | 0.82 | 0.28 | 0.00 | -1.36 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 815.00 | 15.10 | 19.00 | 17.05 | 16.20 | % | 0.02 | 11 | 0 | 0.80 | 0.27 | 0.00 | -1.34 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 820.00 | 15.95 | 18.20 | 17.08 | 15.50 | +9.70 | +167.25% | 0.02 | 4 | 75 | 0.82 | 0.25 | 0.00 | -1.31 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 825.00 | 12.95 | 17.25 | 15.10 | 14.36 | % | 0.02 | 3 | 0 | 0.80 | 0.24 | 0.00 | -1.28 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 830.00 | 13.40 | 16.35 | 14.88 | 14.58 | +9.78 | +203.75% | 0.02 | 5 | 7 | 0.82 | 0.23 | 0.00 | -1.25 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 835.00 | 11.30 | 15.45 | 13.38 | 10.35 | % | 0.02 | 1 | 0 | 0.80 | 0.22 | 0.00 | -1.22 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 840.00 | 11.65 | 14.50 | 13.08 | 12.60 | +8.15 | +183.15% | 0.02 | 8 | 197 | 0.82 | 0.21 | 0.00 | -1.19 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 845.00 | 10.60 | 13.70 | 12.15 | 7.76 | % | 0.01 | 1 | 0 | 0.81 | 0.20 | 0.00 | -1.16 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 850.00 | 9.25 | 12.75 | 11.00 | 9.30 | +6.66 | +252.28% | 0.01 | 2 | 9 | 0.80 | 0.19 | 0.00 | -1.14 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 855.00 | 9.10 | 12.30 | 10.70 | 8.06 | % | 0.01 | 1 | 0 | 0.81 | 0.18 | 0.00 | -1.11 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 860.00 | 9.50 | 11.65 | 10.58 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.17 | 0.00 | -1.07 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 865.00 | 8.80 | 11.15 | 9.98 | 9.80 | % | 0.01 | 1 | 0 | 0.83 | 0.17 | 0.00 | -1.05 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 870.00 | 8.30 | 10.40 | 9.35 | % | 0.01 | 0 | 0 | 0.83 | 0.16 | 0.00 | -1.02 | 5/29/2026 4:00:05 PM EST | |||
| 875.00 | 7.00 | 10.10 | 8.55 | % | 0.01 | 0 | 0 | 0.83 | 0.15 | 0.00 | -1.00 | 5/29/2026 4:00:05 PM EST | |||
| 880.00 | 6.25 | 9.40 | 7.83 | 7.45 | +4.17 | +127.14% | 0.01 | 1 | 8 | 0.82 | 0.15 | 0.00 | -0.97 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 885.00 | 5.90 | 8.95 | 7.43 | 6.95 | % | 0.01 | 129 | 0 | 0.82 | 0.14 | 0.00 | -0.94 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 890.00 | 5.90 | 8.65 | 7.28 | 7.25 | +4.87 | +204.63% | 0.01 | 1 | 2 | 0.84 | 0.13 | 0.00 | -0.91 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 895.00 | 5.75 | 8.50 | 7.13 | % | 0.01 | 0 | 0 | 0.85 | 0.13 | 0.00 | -0.88 | 5/29/2026 4:00:05 PM EST | |||
| 900.00 | 5.40 | 7.80 | 6.60 | 5.93 | +3.79 | +177.11% | 0.01 | 103 | 5 | 0.85 | 0.12 | 0.00 | -0.86 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 910.00 | 5.30 | 7.15 | 6.23 | 6.59 | +4.73 | +254.31% | 0.01 | 26 | 4 | 0.86 | 0.11 | 0.00 | -0.81 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 920.00 | 4.65 | 6.45 | 5.55 | 6.14 | +4.40 | +252.88% | 0.01 | 4 | 7 | 0.87 | 0.10 | 0.00 | -0.76 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 930.00 | 4.85 | 5.90 | 5.38 | 4.85 | +3.20 | +193.94% | 0.01 | 45 | 5 | 0.89 | 0.09 | 0.00 | -0.71 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 940.00 | 3.60 | 5.85 | 4.73 | 4.00 | +3.15 | +370.59% | 0.01 | 61 | 10 | 0.89 | 0.08 | 0.00 | -0.67 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 950.00 | 4.00 | 4.80 | 4.40 | 4.20 | +3.04 | +262.07% | 0.00 | 372 | 6 | 0.90 | 0.07 | 0.00 | -0.63 | 5/29/2026 | 5/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 60 | 345 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.85 | 0.43 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 432 | 2.54 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 0.38 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.14 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.35 | 2.18 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 357 | 2.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 250 | 2.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 2.70 | 1.35 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 4.35 | 2.18 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 300 | 2.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 4.35 | 2.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 142 | 2.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 325.00 | 0.00 | 4.35 | 2.18 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 335.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 345.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 350.00 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:05 PM EST |
| 355.00 | 0.00 | 4.35 | 2.18 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 4.35 | 2.18 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.19 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:05 PM EST |
| 365.00 | 0.00 | 4.35 | 2.18 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 4.35 | 2.18 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:05 PM EST |
| 375.00 | 0.00 | 4.35 | 2.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 4.40 | 2.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.04 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:05 PM EST |
| 385.00 | 0.00 | 4.40 | 2.20 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.01 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 4.40 | 2.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:05 PM EST |
| 395.00 | 0.00 | 4.40 | 2.20 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.39 | -84.79% | 0.00 | 6 | 22 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 405.00 | 0.00 | 0.65 | 0.33 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.36 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 4.40 | 2.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:05 PM EST |
| 415.00 | 0.00 | 4.40 | 2.20 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 4.45 | 2.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.78 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 4:00:05 PM EST |
| 425.00 | 0.00 | 4.45 | 2.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.74 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 4.45 | 2.23 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.71 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 4:00:05 PM EST |
| 435.00 | 0.00 | 4.45 | 2.23 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.68 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 3.70 | 1.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.59 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 4:00:05 PM EST |
| 445.00 | 0.00 | 4.50 | 2.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.62 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 4:00:05 PM EST |
| 450.00 | 0.26 | 0.71 | 0.49 | 0.26 | -0.10 | -27.78% | 0.00 | 7 | 91 | 1.08 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 455.00 | 0.00 | 2.14 | 1.07 | 0.30 | -0.44 | -59.46% | 0.00 | 11 | 39 | 1.35 | 0.00 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 460.00 | 0.10 | 1.41 | 0.76 | 0.64 | -0.13 | -16.89% | 0.00 | 8 | 89 | 1.06 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 465.00 | 0.00 | 1.96 | 0.98 | 0.64 | -0.07 | -9.86% | 0.00 | 6 | 24 | 1.28 | 0.00 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 4.20 | 2.10 | 0.87 | -0.47 | -35.08% | 0.00 | 4 | 7 | 1.47 | 0.00 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 475.00 | 0.25 | 1.18 | 0.72 | 1.21 | +0.06 | +5.22% | 0.00 | 2 | 15 | 1.01 | 0.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 3.30 | 1.65 | 1.04 | -1.49 | -58.90% | 0.00 | 2 | 30 | 1.32 | 0.00 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 485.00 | 0.00 | 1.15 | 0.58 | 1.05 | +0.30 | +40.00% | 0.00 | 1 | 25 | 1.07 | 0.00 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 490.00 | 0.08 | 1.12 | 0.60 | 0.60 | -0.69 | -53.49% | 0.00 | 12 | 51 | 0.89 | -0.01 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 495.00 | 0.45 | 0.96 | 0.71 | 0.60 | -0.60 | -50.00% | 0.00 | 2 | 23 | 0.94 | -0.01 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 500.00 | 0.60 | 1.10 | 0.85 | 0.60 | -1.07 | -64.08% | 0.00 | 16 | 99 | 0.95 | -0.01 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 502.50 | 0.15 | 4.80 | 2.48 | 0.72 | % | 0.00 | 16 | 0 | 1.03 | -0.01 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 505.00 | 0.01 | 2.72 | 1.37 | 0.75 | -0.80 | -51.62% | 0.00 | 3 | 20 | 0.86 | -0.01 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 507.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.15 | 5/29/2026 4:00:05 PM EST | |||
| 510.00 | 0.00 | 3.90 | 1.95 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.20 | -0.01 | 0.00 | -0.16 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 512.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.17 | 5/29/2026 4:00:05 PM EST | |||
| 515.00 | 0.35 | 1.24 | 0.80 | 0.88 | -1.23 | -58.30% | 0.00 | 154 | 48 | 0.86 | -0.01 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 517.50 | 0.30 | 1.32 | 0.81 | 0.68 | % | 0.00 | 70 | 0 | 0.85 | -0.02 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 520.00 | 0.40 | 2.76 | 1.58 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.92 | -0.02 | 0.00 | -0.18 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 522.50 | 0.15 | 3.20 | 1.68 | 0.94 | % | 0.00 | 10 | 0 | 0.89 | -0.02 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 525.00 | 0.40 | 1.95 | 1.18 | 1.00 | -1.18 | -54.13% | 0.00 | 4 | 31 | 0.87 | -0.02 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 527.50 | 0.16 | 3.65 | 1.91 | % | 0.00 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.21 | 5/29/2026 4:00:05 PM EST | |||
| 530.00 | 0.23 | 3.15 | 1.69 | 1.44 | -1.01 | -41.23% | 0.00 | 10 | 49 | 0.87 | -0.02 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 532.50 | 0.67 | 3.25 | 1.96 | 1.27 | % | 0.00 | 10 | 0 | 0.91 | -0.02 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 535.00 | 0.51 | 3.70 | 2.11 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.90 | -0.02 | 0.00 | -0.24 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 537.50 | 0.65 | 3.60 | 2.13 | % | 0.00 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.25 | 5/29/2026 4:00:05 PM EST | |||
| 540.00 | 0.42 | 3.30 | 1.86 | 1.69 | -1.83 | -51.99% | 0.00 | 10 | 42 | 0.86 | -0.03 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 542.50 | 0.85 | 4.05 | 2.45 | 1.49 | % | 0.00 | 18 | 0 | 0.91 | -0.03 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 545.00 | 1.05 | 5.55 | 3.30 | 1.70 | -4.00 | -70.18% | 0.01 | 16 | 18 | 0.95 | -0.03 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 547.50 | 0.89 | 2.12 | 1.51 | 1.68 | % | 0.00 | 50 | 0 | 0.82 | -0.03 | 0.00 | -0.32 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 550.00 | 1.07 | 1.85 | 1.46 | 1.71 | -2.04 | -54.40% | 0.00 | 62 | 101 | 0.81 | -0.03 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 552.50 | 0.84 | 3.00 | 1.92 | % | 0.00 | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.34 | 5/29/2026 4:00:05 PM EST | |||
| 555.00 | 1.31 | 2.71 | 2.01 | 1.93 | -2.41 | -55.53% | 0.00 | 34 | 20 | 0.83 | -0.04 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 557.50 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.95 | -0.04 | 0.00 | -0.39 | 5/29/2026 4:00:05 PM EST | |||
| 560.00 | 1.64 | 2.80 | 2.22 | 2.30 | -4.59 | -66.62% | 0.00 | 27 | 26 | 0.83 | -0.04 | 0.00 | -0.38 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 562.50 | 1.48 | 6.25 | 3.87 | % | 0.01 | 0 | 0 | 0.90 | -0.04 | 0.00 | -0.39 | 5/29/2026 4:00:05 PM EST | |||
| 565.00 | 1.74 | 5.10 | 3.42 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.88 | -0.05 | 0.00 | -0.41 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 567.50 | 1.99 | 3.70 | 2.85 | % | 0.01 | 0 | 0 | 0.84 | -0.05 | 0.00 | -0.43 | 5/29/2026 4:00:05 PM EST | |||
| 570.00 | 2.21 | 4.00 | 3.11 | 2.50 | -4.63 | -64.94% | 0.01 | 17 | 124 | 0.84 | -0.05 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 572.50 | 2.36 | 3.40 | 2.88 | % | 0.01 | 0 | 0 | 0.82 | -0.05 | 0.00 | -0.47 | 5/29/2026 4:00:05 PM EST | |||
| 575.00 | 2.59 | 3.75 | 3.17 | 3.19 | -3.13 | -49.53% | 0.01 | 3 | 21 | 0.83 | -0.06 | 0.00 | -0.48 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 577.50 | 2.73 | 3.70 | 3.22 | 2.95 | % | 0.01 | 1 | 0 | 0.82 | -0.06 | 0.00 | -0.50 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 580.00 | 2.94 | 3.85 | 3.40 | 3.39 | -4.08 | -54.62% | 0.01 | 17 | 142 | 0.82 | -0.06 | 0.00 | -0.52 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 582.50 | 3.05 | 4.20 | 3.63 | % | 0.01 | 0 | 0 | 0.82 | -0.07 | 0.00 | -0.54 | 5/29/2026 4:00:05 PM EST | |||
| 585.00 | 3.30 | 4.25 | 3.78 | 3.79 | -4.34 | -53.39% | 0.01 | 6 | 52 | 0.81 | -0.07 | 0.00 | -0.56 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 587.50 | 3.40 | 4.55 | 3.98 | % | 0.01 | 0 | 0 | 0.81 | -0.07 | 0.00 | -0.58 | 5/29/2026 4:00:05 PM EST | |||
| 590.00 | 3.60 | 4.80 | 4.20 | 4.24 | -5.04 | -54.31% | 0.01 | 5 | 36 | 0.81 | -0.08 | 0.00 | -0.60 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 592.50 | 3.85 | 5.15 | 4.50 | 4.25 | % | 0.01 | 9 | 0 | 0.81 | -0.08 | 0.00 | -0.62 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 595.00 | 4.10 | 5.10 | 4.60 | 4.15 | -5.75 | -58.09% | 0.01 | 37 | 58 | 0.80 | -0.08 | 0.00 | -0.64 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 597.50 | 4.25 | 5.50 | 4.88 | % | 0.01 | 0 | 0 | 0.80 | -0.09 | 0.00 | -0.66 | 5/29/2026 4:00:05 PM EST | |||
| 600.00 | 4.55 | 5.80 | 5.18 | 5.32 | -5.48 | -50.75% | 0.01 | 190 | 223 | 0.80 | -0.09 | 0.00 | -0.68 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 602.50 | 4.85 | 6.05 | 5.45 | 6.25 | % | 0.01 | 1 | 0 | 0.80 | -0.10 | 0.00 | -0.70 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 605.00 | 5.05 | 6.35 | 5.70 | 5.65 | -12.54 | -68.94% | 0.01 | 2 | 25 | 0.80 | -0.10 | 0.00 | -0.72 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 607.50 | 5.15 | 6.50 | 5.83 | 5.96 | % | 0.01 | 2 | 0 | 0.79 | -0.10 | 0.00 | -0.74 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 610.00 | 5.60 | 6.95 | 6.28 | 6.15 | -7.78 | -55.86% | 0.01 | 9 | 21 | 0.80 | -0.11 | 0.00 | -0.76 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 612.50 | 5.90 | 8.75 | 7.33 | % | 0.01 | 0 | 0 | 0.82 | -0.11 | 0.00 | -0.78 | 5/29/2026 4:00:05 PM EST | |||
| 615.00 | 6.05 | 7.90 | 6.98 | 6.70 | -16.10 | -70.62% | 0.01 | 6 | 101 | 0.79 | -0.12 | 0.00 | -0.81 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 617.50 | 6.55 | 8.85 | 7.70 | 7.70 | % | 0.01 | 1 | 0 | 0.81 | -0.12 | 0.00 | -0.83 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 620.00 | 7.00 | 9.20 | 8.10 | 7.84 | -9.35 | -54.40% | 0.01 | 18 | 93 | 0.81 | -0.13 | 0.00 | -0.85 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 622.50 | 7.20 | 8.50 | 7.85 | 8.45 | % | 0.01 | 2 | 0 | 0.78 | -0.13 | 0.00 | -0.87 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 625.00 | 7.50 | 9.75 | 8.63 | 8.95 | -16.22 | -64.45% | 0.01 | 3 | 51 | 0.79 | -0.14 | 0.00 | -0.90 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 627.50 | 7.95 | 9.95 | 8.95 | 9.25 | % | 0.01 | 1 | 0 | 0.79 | -0.14 | 0.00 | -0.92 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 630.00 | 8.35 | 9.50 | 8.93 | 8.82 | -18.18 | -67.34% | 0.01 | 33 | 36 | 0.78 | -0.15 | 0.00 | -0.94 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 632.50 | 8.75 | 11.30 | 10.03 | 10.35 | % | 0.02 | 2 | 0 | 0.79 | -0.16 | 0.00 | -0.96 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 635.00 | 8.85 | 11.55 | 10.20 | 10.85 | -18.09 | -62.51% | 0.02 | 16 | 13 | 0.78 | -0.16 | 0.00 | -0.99 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 637.50 | 9.65 | 11.50 | 10.58 | 11.06 | -10.91 | -49.66% | 0.02 | 6 | 1 | 0.78 | -0.17 | 0.00 | -1.01 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 640.00 | 9.95 | 11.75 | 10.85 | 10.88 | -11.94 | -52.33% | 0.02 | 37 | 38 | 0.77 | -0.17 | 0.00 | -1.03 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 642.50 | 10.75 | 12.25 | 11.50 | 12.25 | -22.24 | -64.49% | 0.02 | 1 | 7 | 0.78 | -0.18 | 0.00 | -1.06 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 645.00 | 11.25 | 13.45 | 12.35 | 12.15 | -17.57 | -59.12% | 0.02 | 34 | 34 | 0.78 | -0.19 | 0.00 | -1.08 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 647.50 | 11.20 | 14.50 | 12.85 | 13.50 | -23.06 | -63.08% | 0.02 | 2 | 1 | 0.78 | -0.19 | 0.00 | -1.10 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 650.00 | 12.25 | 14.20 | 13.23 | 13.70 | -14.37 | -51.20% | 0.02 | 31 | 30 | 0.78 | -0.20 | 0.00 | -1.12 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 652.50 | 12.60 | 16.50 | 14.55 | 14.70 | % | 0.02 | 1 | 0 | 0.79 | -0.21 | 0.00 | -1.14 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 655.00 | 12.90 | 15.80 | 14.35 | 15.30 | -25.30 | -62.32% | 0.02 | 6 | 17 | 0.77 | -0.21 | 0.00 | -1.17 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 657.50 | 13.95 | 16.65 | 15.30 | 16.00 | % | 0.02 | 1 | 0 | 0.78 | -0.22 | 0.00 | -1.19 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 660.00 | 14.00 | 17.60 | 15.80 | 17.82 | -25.54 | -58.91% | 0.02 | 11 | 21 | 0.78 | -0.23 | 0.00 | -1.21 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 662.50 | 14.80 | 18.20 | 16.50 | 16.50 | % | 0.02 | 2 | 0 | 0.78 | -0.24 | 0.00 | -1.23 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 665.00 | 15.50 | 18.50 | 17.00 | 17.37 | -29.00 | -62.54% | 0.03 | 6 | 6 | 0.77 | -0.24 | 0.00 | -1.25 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 667.50 | 16.55 | 19.65 | 18.10 | 18.90 | % | 0.03 | 1 | 0 | 0.78 | -0.25 | 0.00 | -1.27 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 670.00 | 17.30 | 21.15 | 19.23 | 19.50 | -17.80 | -47.73% | 0.03 | 2 | 22 | 0.79 | -0.26 | 0.00 | -1.29 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 672.50 | 18.20 | 22.05 | 20.13 | 20.45 | % | 0.03 | 2 | 0 | 0.79 | -0.27 | 0.00 | -1.31 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 675.00 | 18.95 | 21.95 | 20.45 | 21.27 | -18.51 | -46.54% | 0.03 | 5 | 13 | 0.78 | -0.28 | 0.00 | -1.33 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 677.50 | 19.40 | 23.75 | 21.58 | 22.10 | % | 0.03 | 2 | 0 | 0.78 | -0.28 | 0.00 | -1.35 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 680.00 | 21.30 | 24.55 | 22.93 | 22.85 | -25.96 | -53.19% | 0.03 | 4 | 51 | 0.79 | -0.29 | 0.00 | -1.36 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 682.50 | 20.60 | 25.30 | 22.95 | 23.50 | % | 0.03 | 1 | 0 | 0.78 | -0.30 | 0.00 | -1.38 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 685.00 | 21.90 | 25.80 | 23.85 | 23.75 | -19.25 | -44.77% | 0.03 | 8 | 1 | 0.78 | -0.31 | 0.00 | -1.40 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 687.50 | 22.75 | 27.20 | 24.98 | % | 0.04 | 0 | 0 | 0.78 | -0.32 | 0.00 | -1.41 | 5/29/2026 4:00:05 PM EST | |||
| 690.00 | 23.45 | 27.60 | 25.53 | 33.70 | -15.20 | -31.09% | 0.04 | 6 | 8 | 0.77 | -0.33 | 0.00 | -1.43 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 692.50 | 24.15 | 29.20 | 26.68 | 33.00 | % | 0.04 | 2 | 0 | 0.78 | -0.33 | 0.00 | -1.44 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 695.00 | 25.85 | 29.60 | 27.73 | 28.30 | -45.53 | -61.67% | 0.04 | 4 | 5 | 0.78 | -0.34 | 0.00 | -1.46 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 697.50 | 26.75 | 31.20 | 28.98 | % | 0.04 | 0 | 0 | 0.78 | -0.35 | 0.00 | -1.47 | 5/29/2026 4:00:05 PM EST | |||
| 700.00 | 28.05 | 31.00 | 29.53 | 29.54 | -35.46 | -54.56% | 0.04 | 8 | 49 | 0.77 | -0.36 | 0.00 | -1.48 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 702.50 | 28.55 | 32.10 | 30.33 | % | 0.04 | 0 | 0 | 0.77 | -0.37 | 0.00 | -1.50 | 5/29/2026 4:00:05 PM EST | |||
| 705.00 | 29.65 | 34.45 | 32.05 | 67.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.78 | -0.38 | 0.00 | -1.51 | 5/26/2026 | 5/29/2026 4:00:05 PM EST |
| 707.50 | 31.05 | 35.55 | 33.30 | 38.00 | % | 0.05 | 5 | 0 | 0.78 | -0.39 | 0.00 | -1.52 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 710.00 | 32.25 | 36.00 | 34.13 | 40.00 | -21.00 | -34.43% | 0.05 | 4 | 7 | 0.78 | -0.40 | 0.00 | -1.53 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 712.50 | 33.50 | 37.90 | 35.70 | % | 0.05 | 0 | 0 | 0.78 | -0.41 | 0.00 | -1.54 | 5/29/2026 4:00:05 PM EST | |||
| 715.00 | 34.40 | 39.10 | 36.75 | 37.50 | % | 0.05 | 11 | 0 | 0.78 | -0.41 | 0.00 | -1.54 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 717.50 | 35.10 | 40.05 | 37.58 | % | 0.05 | 0 | 0 | 0.78 | -0.42 | 0.00 | -1.55 | 5/29/2026 4:00:05 PM EST | |||
| 720.00 | 36.90 | 41.45 | 39.18 | 40.47 | -41.98 | -50.92% | 0.05 | 10 | 1 | 0.78 | -0.43 | 0.00 | -1.56 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 722.50 | 39.00 | 43.35 | 41.18 | % | 0.06 | 0 | 0 | 0.80 | -0.44 | 0.00 | -1.57 | 5/29/2026 4:00:05 PM EST | |||
| 725.00 | 38.40 | 44.10 | 41.25 | 42.03 | % | 0.06 | 13 | 0 | 0.77 | -0.45 | 0.00 | -1.57 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 727.50 | 40.75 | 45.45 | 43.10 | 41.01 | % | 0.06 | 11 | 0 | 0.78 | -0.46 | 0.00 | -1.57 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 730.00 | 43.05 | 46.75 | 44.90 | 46.25 | % | 0.06 | 7 | 0 | 0.79 | -0.47 | 0.00 | -1.58 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 732.50 | 43.60 | 47.65 | 45.63 | 43.70 | % | 0.06 | 10 | 0 | 0.78 | -0.48 | 0.00 | -1.58 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 735.00 | 43.55 | 49.15 | 46.35 | 47.75 | % | 0.06 | 10 | 0 | 0.77 | -0.49 | 0.00 | -1.58 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 737.50 | 45.95 | 50.90 | 48.43 | % | 0.07 | 0 | 0 | 0.78 | -0.49 | 0.00 | -1.58 | 5/29/2026 4:00:05 PM EST | |||
| 740.00 | 47.40 | 52.35 | 49.88 | 99.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.78 | -0.50 | 0.00 | -1.59 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 742.50 | 49.00 | 53.80 | 51.40 | 58.83 | % | 0.07 | 1 | 0 | 0.79 | -0.51 | 0.00 | -1.59 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 745.00 | 50.15 | 55.15 | 52.65 | % | 0.07 | 0 | 0 | 0.78 | -0.52 | 0.00 | -1.58 | 5/29/2026 4:00:05 PM EST | |||
| 747.50 | 50.90 | 56.65 | 53.78 | % | 0.07 | 0 | 0 | 0.78 | -0.53 | 0.00 | -1.58 | 5/29/2026 4:00:05 PM EST | |||
| 750.00 | 53.30 | 57.95 | 55.63 | 57.00 | % | 0.07 | 98 | 0 | 0.78 | -0.54 | 0.00 | -1.58 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 755.00 | 55.25 | 60.75 | 58.00 | % | 0.08 | 0 | 0 | 0.77 | -0.56 | 0.00 | -1.57 | 5/29/2026 4:00:05 PM EST | |||
| 760.00 | 59.90 | 64.40 | 62.15 | % | 0.08 | 0 | 0 | 0.79 | -0.57 | 0.00 | -1.56 | 5/29/2026 4:00:05 PM EST | |||
| 765.00 | 62.35 | 67.80 | 65.08 | % | 0.09 | 0 | 0 | 0.78 | -0.59 | 0.00 | -1.56 | 5/29/2026 4:00:05 PM EST | |||
| 770.00 | 64.50 | 70.35 | 67.43 | 70.00 | % | 0.09 | 1 | 0 | 0.77 | -0.60 | 0.00 | -1.54 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 775.00 | 68.10 | 74.30 | 71.20 | % | 0.09 | 0 | 0 | 0.77 | -0.62 | 0.00 | -1.52 | 5/29/2026 4:00:05 PM EST | |||
| 780.00 | 71.60 | 77.80 | 74.70 | % | 0.10 | 0 | 0 | 0.78 | -0.64 | 0.00 | -1.51 | 5/29/2026 4:00:05 PM EST | |||
| 785.00 | 75.80 | 81.35 | 78.58 | % | 0.10 | 0 | 0 | 0.78 | -0.65 | 0.00 | -1.49 | 5/29/2026 4:00:05 PM EST | |||
| 790.00 | 79.45 | 84.55 | 82.00 | % | 0.10 | 0 | 0 | 0.78 | -0.67 | 0.00 | -1.47 | 5/29/2026 4:00:05 PM EST | |||
| 795.00 | 83.80 | 88.75 | 86.28 | % | 0.11 | 0 | 0 | 0.79 | -0.68 | 0.00 | -1.44 | 5/29/2026 4:00:05 PM EST | |||
| 800.00 | 87.30 | 92.55 | 89.93 | 92.11 | -41.66 | -31.15% | 0.11 | 216 | 3 | 0.79 | -0.69 | 0.00 | -1.42 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 805.00 | 90.85 | 96.60 | 93.73 | % | 0.12 | 0 | 0 | 0.79 | -0.71 | 0.00 | -1.39 | 5/29/2026 4:00:05 PM EST | |||
| 810.00 | 94.75 | 99.80 | 97.28 | % | 0.12 | 0 | 0 | 0.78 | -0.72 | 0.00 | -1.36 | 5/29/2026 4:00:05 PM EST | |||
| 815.00 | 98.80 | 104.35 | 101.58 | % | 0.12 | 0 | 0 | 0.79 | -0.73 | 0.00 | -1.34 | 5/29/2026 4:00:05 PM EST | |||
| 820.00 | 102.80 | 108.05 | 105.43 | % | 0.13 | 0 | 0 | 0.79 | -0.75 | 0.00 | -1.31 | 5/29/2026 4:00:05 PM EST | |||
| 825.00 | 106.95 | 112.50 | 109.73 | % | 0.13 | 0 | 0 | 0.80 | -0.76 | 0.00 | -1.28 | 5/29/2026 4:00:05 PM EST | |||
| 830.00 | 111.10 | 116.65 | 113.88 | % | 0.14 | 0 | 0 | 0.80 | -0.77 | 0.00 | -1.25 | 5/29/2026 4:00:05 PM EST | |||
| 835.00 | 115.30 | 120.85 | 118.08 | % | 0.14 | 0 | 0 | 0.80 | -0.78 | 0.00 | -1.22 | 5/29/2026 4:00:05 PM EST | |||
| 840.00 | 119.55 | 125.10 | 122.33 | % | 0.15 | 0 | 0 | 0.80 | -0.79 | 0.00 | -1.19 | 5/29/2026 4:00:05 PM EST | |||
| 845.00 | 122.55 | 129.15 | 125.85 | % | 0.15 | 0 | 0 | 0.78 | -0.80 | 0.00 | -1.16 | 5/29/2026 4:00:05 PM EST | |||
| 850.00 | 127.95 | 133.80 | 130.88 | % | 0.15 | 0 | 0 | 0.80 | -0.81 | 0.00 | -1.14 | 5/29/2026 4:00:05 PM EST | |||
| 855.00 | 131.30 | 138.10 | 134.70 | % | 0.16 | 0 | 0 | 0.79 | -0.82 | 0.00 | -1.11 | 5/29/2026 4:00:05 PM EST | |||
| 860.00 | 137.00 | 142.50 | 139.75 | 234.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.81 | -0.83 | 0.00 | -1.07 | 5/20/2026 | 5/29/2026 4:00:05 PM EST |
| 865.00 | 140.20 | 146.95 | 143.58 | % | 0.17 | 0 | 0 | 0.80 | -0.83 | 0.00 | -1.05 | 5/29/2026 4:00:05 PM EST | |||
| 870.00 | 144.50 | 151.45 | 147.98 | % | 0.17 | 0 | 0 | 0.80 | -0.84 | 0.00 | -1.02 | 5/29/2026 4:00:05 PM EST | |||
| 875.00 | 149.00 | 156.15 | 152.58 | % | 0.17 | 0 | 0 | 0.80 | -0.85 | 0.00 | -1.00 | 5/29/2026 4:00:05 PM EST | |||
| 880.00 | 154.60 | 160.45 | 157.53 | 234.15 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.81 | -0.85 | 0.00 | -0.97 | 5/21/2026 | 5/29/2026 4:00:05 PM EST |
| 885.00 | 158.25 | 165.00 | 161.63 | % | 0.18 | 0 | 0 | 0.80 | -0.86 | 0.00 | -0.94 | 5/29/2026 4:00:05 PM EST | |||
| 890.00 | 162.80 | 169.60 | 166.20 | % | 0.19 | 0 | 0 | 0.80 | -0.87 | 0.00 | -0.91 | 5/29/2026 4:00:05 PM EST | |||
| 895.00 | 168.60 | 174.45 | 171.53 | % | 0.19 | 0 | 0 | 0.83 | -0.87 | 0.00 | -0.88 | 5/29/2026 4:00:05 PM EST | |||
| 900.00 | 172.15 | 178.80 | 175.48 | 229.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.80 | -0.88 | 0.00 | -0.86 | 5/26/2026 | 5/29/2026 4:00:05 PM EST |
| 910.00 | 181.50 | 187.45 | 184.48 | % | 0.20 | 0 | 0 | 0.79 | -0.89 | 0.00 | -0.81 | 5/29/2026 4:00:05 PM EST | |||
| 920.00 | 191.15 | 196.80 | 193.98 | % | 0.21 | 0 | 0 | 0.80 | -0.90 | 0.00 | -0.76 | 5/29/2026 4:00:05 PM EST | |||
| 930.00 | 200.40 | 207.45 | 203.93 | % | 0.22 | 0 | 0 | 0.81 | -0.91 | 0.00 | -0.71 | 5/29/2026 4:00:05 PM EST | |||
| 940.00 | 210.45 | 216.95 | 213.70 | % | 0.23 | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.67 | 5/29/2026 4:00:05 PM EST | |||
| 950.00 | 219.35 | 226.50 | 222.93 | % | 0.23 | 0 | 0 | 0.79 | -0.93 | 0.00 | -0.63 | 5/29/2026 4:00:05 PM EST |