Options Chain for STRATEGY INC CL A NEW (MSTR) - $151.64 as of 5/29/2026 2:50:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 126.05 | 131.95 | 129.00 | % | 4.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 35.00 | 122.00 | 126.95 | 124.48 | 142.79 | 0.00 | 0.00% | 3.56 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:05 PM EST |
| 40.00 | 117.65 | 121.00 | 119.33 | 115.92 | 0.00 | 0.00% | 2.98 | 0 | 4 | 4.31 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:05 PM EST |
| 45.00 | 112.80 | 116.00 | 114.40 | 131.90 | 0.00 | 0.00% | 2.54 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:05 PM EST |
| 50.00 | 107.00 | 112.00 | 109.50 | % | 2.19 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 55.00 | 102.90 | 106.35 | 104.63 | 121.79 | 0.00 | 0.00% | 1.90 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:05 PM EST |
| 60.00 | 97.85 | 101.10 | 99.48 | 116.33 | 0.00 | 0.00% | 1.66 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:05 PM EST |
| 65.00 | 92.05 | 96.15 | 94.10 | % | 1.45 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 70.00 | 87.05 | 92.05 | 89.55 | % | 1.28 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 75.00 | 82.05 | 86.20 | 84.13 | % | 1.12 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 80.00 | 77.90 | 81.05 | 79.48 | 104.93 | 0.00 | 0.00% | 0.99 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:05 PM EST |
| 85.00 | 72.20 | 76.30 | 74.25 | % | 0.87 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 90.00 | 67.90 | 71.10 | 69.50 | 86.25 | 0.00 | 0.00% | 0.77 | 0 | 218 | 1.96 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:05 PM EST |
| 95.00 | 62.15 | 66.20 | 64.18 | 81.88 | 0.00 | 0.00% | 0.68 | 0 | 91 | 1.83 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/29/2026 4:00:05 PM EST |
| 100.00 | 58.00 | 61.15 | 59.58 | 52.54 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.67 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 105.00 | 53.05 | 56.20 | 54.63 | 52.60 | 0.00 | 0.00% | 0.52 | 0 | 55 | 1.54 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 4:00:05 PM EST |
| 106.00 | 51.05 | 55.70 | 53.38 | % | 0.50 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 107.00 | 50.10 | 54.25 | 52.18 | % | 0.49 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 108.00 | 49.05 | 53.70 | 51.38 | % | 0.48 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 109.00 | 48.10 | 52.55 | 50.33 | % | 0.46 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 110.00 | 47.70 | 51.30 | 49.50 | 47.64 | -4.68 | -8.95% | 0.45 | 2 | 1 | 1.42 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 111.00 | 46.10 | 50.50 | 48.30 | % | 0.44 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.04 | 5/29/2026 4:00:05 PM EST | |||
| 112.00 | 45.70 | 49.60 | 47.65 | 49.03 | % | 0.43 | 8 | 0 | 1.51 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 113.00 | 44.10 | 48.30 | 46.20 | % | 0.41 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.04 | 5/29/2026 4:00:05 PM EST | |||
| 114.00 | 43.15 | 47.30 | 45.23 | % | 0.40 | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.05 | 5/29/2026 4:00:05 PM EST | |||
| 115.00 | 43.10 | 46.30 | 44.70 | 35.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.28 | 0.98 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 116.00 | 41.15 | 45.85 | 43.50 | % | 0.38 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.06 | 5/29/2026 4:00:05 PM EST | |||
| 117.00 | 40.20 | 44.35 | 42.28 | % | 0.36 | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.06 | 5/29/2026 4:00:05 PM EST | |||
| 118.00 | 39.25 | 43.35 | 41.30 | % | 0.35 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.07 | 5/29/2026 4:00:05 PM EST | |||
| 119.00 | 38.25 | 43.60 | 40.93 | % | 0.34 | 0 | 0 | 1.42 | 0.97 | 0.00 | -0.07 | 5/29/2026 4:00:05 PM EST | |||
| 120.00 | 38.25 | 41.40 | 39.83 | 40.63 | +13.71 | +50.93% | 0.33 | 1 | 35 | 1.17 | 0.97 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 121.00 | 36.30 | 40.45 | 38.38 | % | 0.32 | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.08 | 5/29/2026 4:00:05 PM EST | |||
| 122.00 | 35.90 | 39.40 | 37.65 | 38.29 | % | 0.31 | 28 | 0 | 1.12 | 0.97 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 123.00 | 35.00 | 38.40 | 36.70 | 37.33 | % | 0.30 | 60 | 0 | 1.09 | 0.96 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 124.00 | 34.15 | 37.75 | 35.95 | 37.57 | % | 0.29 | 88 | 0 | 1.13 | 0.96 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 125.00 | 33.25 | 36.65 | 34.95 | 36.68 | % | 0.28 | 80 | 0 | 1.09 | 0.95 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 126.00 | 32.15 | 35.55 | 33.85 | 35.79 | % | 0.27 | 84 | 0 | 1.04 | 0.95 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 127.00 | 31.05 | 34.55 | 32.80 | 33.81 | % | 0.26 | 72 | 0 | 1.02 | 0.95 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 128.00 | 30.10 | 33.60 | 31.85 | 32.96 | % | 0.25 | 80 | 0 | 1.00 | 0.94 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 129.00 | 29.45 | 32.85 | 31.15 | 31.88 | % | 0.24 | 96 | 0 | 1.01 | 0.93 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 130.00 | 28.55 | 31.55 | 30.05 | 31.10 | +7.97 | +34.46% | 0.23 | 106 | 2 | 0.94 | 0.93 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 131.00 | 27.45 | 30.80 | 29.13 | 30.28 | % | 0.22 | 80 | 0 | 0.95 | 0.92 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 132.00 | 26.70 | 29.90 | 28.30 | 29.16 | % | 0.21 | 80 | 0 | 0.94 | 0.92 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 133.00 | 25.45 | 28.85 | 27.15 | 28.36 | % | 0.20 | 80 | 0 | 0.91 | 0.91 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 134.00 | 24.50 | 28.20 | 26.35 | 27.58 | % | 0.20 | 80 | 0 | 0.93 | 0.89 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 135.00 | 23.90 | 27.00 | 25.45 | 25.20 | +9.62 | +61.75% | 0.19 | 81 | 14 | 0.88 | 0.90 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 136.00 | 23.10 | 26.15 | 24.63 | 25.83 | % | 0.18 | 68 | 0 | 0.87 | 0.89 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 137.00 | 22.10 | 25.20 | 23.65 | 23.73 | % | 0.17 | 80 | 0 | 0.89 | 0.87 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 138.00 | 21.70 | 24.40 | 23.05 | 24.41 | +12.26 | +100.91% | 0.17 | 40 | 5 | 0.85 | 0.87 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 139.00 | 20.85 | 23.50 | 22.18 | 22.06 | % | 0.16 | 60 | 0 | 0.61 | 0.86 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 140.00 | 19.90 | 22.65 | 21.28 | 22.05 | +6.12 | +38.42% | 0.15 | 59 | 98 | 0.74 | 0.84 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 141.00 | 19.05 | 21.75 | 20.40 | 19.45 | % | 0.14 | 49 | 0 | 0.64 | 0.84 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 142.00 | 18.30 | 20.95 | 19.63 | 19.89 | +5.25 | +35.87% | 0.14 | 41 | 3 | 0.77 | 0.81 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 143.00 | 17.40 | 20.00 | 18.70 | 19.18 | +9.57 | +99.59% | 0.13 | 41 | 116 | 0.65 | 0.81 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 144.00 | 17.10 | 19.30 | 18.20 | 18.45 | +5.35 | +40.84% | 0.13 | 42 | 10 | 0.79 | 0.78 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 145.00 | 16.30 | 18.60 | 17.45 | 16.76 | +4.66 | +38.52% | 0.12 | 70 | 161 | 0.69 | 0.78 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 146.00 | 15.55 | 17.75 | 16.65 | 15.89 | +5.19 | +48.51% | 0.11 | 14 | 42 | 0.69 | 0.77 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 147.00 | 14.85 | 17.00 | 15.93 | 14.69 | +4.44 | +43.32% | 0.11 | 29 | 101 | 0.77 | 0.74 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 148.00 | 14.10 | 16.10 | 15.10 | 15.09 | +4.84 | +47.22% | 0.10 | 11 | 160 | 0.67 | 0.74 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 149.00 | 13.40 | 15.50 | 14.45 | 14.05 | +4.58 | +48.37% | 0.10 | 16 | 48 | 0.68 | 0.72 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 150.00 | 12.45 | 14.10 | 13.28 | 13.80 | +4.65 | +50.82% | 0.09 | 197 | 227 | 0.70 | 0.69 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 152.50 | 11.45 | 12.60 | 12.03 | 11.55 | +3.75 | +48.08% | 0.08 | 230 | 189 | 0.72 | 0.64 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 155.00 | 10.25 | 10.65 | 10.45 | 10.40 | +3.35 | +47.52% | 0.07 | 401 | 263 | 0.71 | 0.59 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 157.50 | 8.95 | 9.60 | 9.28 | 9.45 | +3.45 | +57.50% | 0.06 | 204 | 341 | 0.72 | 0.54 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 160.00 | 7.70 | 8.20 | 7.95 | 8.05 | +3.12 | +63.29% | 0.05 | 1,827 | 516 | 0.70 | 0.49 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 162.50 | 6.65 | 7.55 | 7.10 | 6.85 | +2.45 | +55.69% | 0.04 | 445 | 152 | 0.70 | 0.45 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 165.00 | 5.70 | 6.45 | 6.08 | 5.95 | +2.12 | +55.36% | 0.04 | 1,340 | 570 | 0.68 | 0.42 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 167.50 | 4.90 | 5.50 | 5.20 | 5.15 | +2.00 | +63.50% | 0.03 | 179 | 311 | 0.71 | 0.36 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 170.00 | 4.20 | 4.65 | 4.43 | 4.65 | +1.99 | +74.82% | 0.03 | 1,313 | 827 | 0.71 | 0.32 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 172.50 | 3.65 | 4.00 | 3.83 | 3.58 | +1.27 | +54.98% | 0.02 | 482 | 364 | 0.71 | 0.28 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 175.00 | 3.10 | 3.45 | 3.28 | 3.35 | +1.40 | +71.80% | 0.02 | 956 | 1,334 | 0.70 | 0.27 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 177.50 | 2.71 | 2.99 | 2.85 | 3.55 | +1.88 | +112.58% | 0.02 | 63 | 338 | 0.72 | 0.22 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 180.00 | 2.32 | 2.60 | 2.46 | 2.58 | +1.17 | +82.98% | 0.01 | 1,996 | 753 | 0.72 | 0.20 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 182.50 | 2.00 | 2.26 | 2.13 | 2.18 | +0.86 | +65.16% | 0.01 | 84 | 173 | 0.72 | 0.19 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 185.00 | 1.72 | 1.93 | 1.83 | 1.87 | +0.89 | +90.82% | 0.01 | 641 | 796 | 0.74 | 0.15 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 187.50 | 1.38 | 1.73 | 1.56 | 1.68 | +0.59 | +54.13% | 0.01 | 122 | 246 | 0.75 | 0.14 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 190.00 | 1.17 | 1.50 | 1.34 | 1.43 | +0.53 | +58.89% | 0.01 | 592 | 1,033 | 0.75 | 0.12 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 192.50 | 0.98 | 1.39 | 1.19 | 1.15 | +0.29 | +33.73% | 0.01 | 409 | 74 | 0.74 | 0.11 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 195.00 | 0.85 | 1.22 | 1.04 | 1.05 | +0.35 | +50.00% | 0.01 | 302 | 737 | 0.77 | 0.09 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 197.50 | 0.82 | 1.06 | 0.94 | 1.06 | +0.39 | +58.21% | 0.00 | 53 | 24 | 0.77 | 0.09 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 200.00 | 0.76 | 0.90 | 0.83 | 0.85 | +0.25 | +41.67% | 0.00 | 6,015 | 1,060 | 0.80 | 0.07 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 205.00 | 0.47 | 0.73 | 0.60 | 0.70 | +0.24 | +52.18% | 0.00 | 39 | 743 | 0.79 | 0.06 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 210.00 | 0.36 | 0.60 | 0.48 | 0.48 | +0.08 | +20.00% | 0.00 | 31 | 496 | 0.82 | 0.04 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 215.00 | 0.16 | 0.60 | 0.38 | 0.40 | -0.03 | -6.98% | 0.00 | 401 | 252 | 0.81 | 0.04 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 220.00 | 0.15 | 0.48 | 0.32 | 0.37 | +0.13 | +54.17% | 0.00 | 102 | 407 | 0.85 | 0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 225.00 | 0.11 | 0.47 | 0.29 | 0.28 | +0.02 | +7.70% | 0.00 | 15 | 210 | 0.87 | 0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.36 | 0.18 | 0.20 | -0.02 | -9.10% | 0.00 | 167 | 277 | 0.96 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 0.60 | 0.30 | 0.40 | +0.20 | +100.00% | 0.00 | 15 | 1,510 | 1.10 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.74 | 0.37 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.22 | 0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 245.00 | 0.01 | 0.17 | 0.09 | 0.17 | +0.04 | +30.77% | 0.00 | 6 | 143 | 0.90 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 250.00 | 0.08 | 0.14 | 0.11 | 0.12 | -0.03 | -20.00% | 0.00 | 1,070 | 125 | 0.96 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 255.00 | 0.04 | 0.14 | 0.09 | 0.12 | +0.04 | +50.00% | 0.00 | 76 | 114 | 1.03 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 260.00 | 0.03 | 0.13 | 0.08 | 0.19 | -0.02 | -9.53% | 0.00 | 44 | 104 | 0.98 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 0.80 | 0.40 | 0.20 | -0.02 | -9.10% | 0.00 | 1 | 135 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 76 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 0.71 | 0.36 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.13 | -65.00% | 0.00 | 2 | 264 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 285.00 | 0.01 | 0.76 | 0.39 | 0.21 | 0.00 | 0.00% | 0.00 | 3 | 64 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.14 | -70.00% | 0.00 | 10 | 100 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.13 | -65.00% | 0.00 | 13 | 133 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.17 | -77.28% | 0.00 | 2 | 204 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 169 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 0.07 | 0.04 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.27 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:05 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:05 PM EST |
| 330.00 | 0.02 | 0.05 | 0.04 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:05 PM EST |
| 335.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.18 | -90.00% | 0.00 | 2 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 340.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 26 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 345.00 | 0.02 | 0.05 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 146 | 1.36 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.16 | % | 0.00 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.10 | +66.67% | 0.00 | 1 | 2 | 3.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.44 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.25 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 6 | 34 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 2,000 | 104 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.81 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 33 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 80.00 | 0.03 | 0.15 | 0.09 | 0.07 | +0.03 | +75.00% | 0.00 | 5 | 452 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 85.00 | 0.02 | 0.18 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 207 | 659 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 90.00 | 0.07 | 0.22 | 0.15 | 0.09 | -0.04 | -30.77% | 0.00 | 155 | 871 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 95.00 | 0.03 | 0.13 | 0.08 | 0.13 | -0.09 | -40.91% | 0.00 | 689 | 1,307 | 1.10 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 100.00 | 0.01 | 0.16 | 0.09 | 0.16 | -0.06 | -27.28% | 0.00 | 1,089 | 1,685 | 0.98 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 105.00 | 0.08 | 0.20 | 0.14 | 0.19 | -0.10 | -34.49% | 0.00 | 1,109 | 2,334 | 0.99 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 106.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 107.00 | 0.00 | 1.58 | 0.79 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.02 | 5/29/2026 4:00:05 PM EST | |||
| 108.00 | 0.00 | 1.71 | 0.86 | 0.17 | % | 0.01 | 6 | 0 | 1.52 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 109.00 | 0.00 | 0.88 | 0.44 | 0.26 | % | 0.00 | 15 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 110.00 | 0.11 | 0.31 | 0.21 | 0.23 | -0.13 | -36.12% | 0.00 | 1,035 | 3,459 | 0.94 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 111.00 | 0.12 | 0.50 | 0.31 | 0.26 | % | 0.00 | 9 | 0 | 0.98 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 112.00 | 0.01 | 0.38 | 0.20 | 0.20 | % | 0.00 | 5 | 0 | 0.82 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 113.00 | 0.20 | 0.56 | 0.38 | 0.36 | % | 0.00 | 9 | 0 | 0.97 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 114.00 | 0.01 | 0.60 | 0.31 | 0.23 | % | 0.00 | 10 | 0 | 0.83 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 115.00 | 0.27 | 0.35 | 0.31 | 0.29 | -0.17 | -36.96% | 0.00 | 792 | 3,587 | 0.91 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 116.00 | 0.04 | 0.66 | 0.35 | 0.29 | % | 0.00 | 10 | 0 | 0.85 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 117.00 | 0.05 | 0.66 | 0.36 | 0.42 | % | 0.00 | 2 | 0 | 0.83 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 118.00 | 0.07 | 0.55 | 0.31 | 0.35 | % | 0.00 | 40 | 0 | 0.80 | -0.03 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 119.00 | 0.09 | 0.74 | 0.42 | 0.32 | % | 0.00 | 4 | 0 | 0.83 | -0.03 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 120.00 | 0.25 | 0.44 | 0.35 | 0.38 | -0.23 | -37.71% | 0.00 | 716 | 3,619 | 0.82 | -0.03 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 121.00 | 0.14 | 0.70 | 0.42 | 0.46 | % | 0.00 | 2 | 0 | 0.81 | -0.03 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 122.00 | 0.17 | 0.84 | 0.51 | 0.56 | % | 0.00 | 26 | 0 | 0.82 | -0.03 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 123.00 | 0.20 | 0.65 | 0.43 | 0.42 | % | 0.00 | 7 | 0 | 0.78 | -0.04 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 124.00 | 0.23 | 1.30 | 0.77 | % | 0.01 | 0 | 0 | 0.85 | -0.04 | 0.00 | -0.08 | 5/29/2026 4:00:05 PM EST | |||
| 125.00 | 0.44 | 0.62 | 0.53 | 0.53 | -0.49 | -48.04% | 0.00 | 384 | 2,325 | 0.79 | -0.05 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 126.00 | 0.45 | 0.68 | 0.57 | 0.61 | % | 0.00 | 20 | 0 | 0.76 | -0.05 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 127.00 | 0.49 | 0.73 | 0.61 | 1.20 | % | 0.00 | 2 | 0 | 0.77 | -0.05 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 128.00 | 0.53 | 0.74 | 0.64 | 0.65 | % | 0.01 | 2 | 0 | 0.75 | -0.06 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 129.00 | 0.57 | 0.79 | 0.68 | 0.64 | % | 0.01 | 25 | 0 | 0.74 | -0.07 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 130.00 | 0.65 | 0.83 | 0.74 | 0.77 | -0.66 | -46.16% | 0.01 | 216 | 1,406 | 0.74 | -0.07 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 131.00 | 0.66 | 0.91 | 0.79 | 0.84 | % | 0.01 | 15 | 0 | 0.71 | -0.08 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 132.00 | 0.75 | 0.99 | 0.87 | 1.00 | % | 0.01 | 6 | 0 | 0.72 | -0.08 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 133.00 | 0.82 | 1.08 | 0.95 | 0.98 | % | 0.01 | 17 | 0 | 0.72 | -0.09 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 134.00 | 0.89 | 1.18 | 1.04 | 1.18 | % | 0.01 | 15 | 0 | 0.69 | -0.11 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 135.00 | 0.99 | 1.38 | 1.19 | 1.18 | -1.01 | -46.12% | 0.01 | 253 | 809 | 0.72 | -0.10 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 136.00 | 1.09 | 1.47 | 1.28 | 1.14 | % | 0.01 | 34 | 0 | 0.71 | -0.11 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 137.00 | 1.22 | 1.58 | 1.40 | 1.19 | % | 0.01 | 41 | 0 | 0.68 | -0.13 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 4:00:05 PM EST | |
| 138.00 | 1.27 | 1.70 | 1.49 | 1.52 | -1.37 | -47.41% | 0.01 | 148 | 163 | 0.69 | -0.13 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 139.00 | 1.45 | 1.81 | 1.63 | 1.63 | -1.55 | -48.75% | 0.01 | 23 | 10 | 0.69 | -0.14 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 140.00 | 1.57 | 1.97 | 1.77 | 1.68 | -1.32 | -44.00% | 0.01 | 278 | 2,004 | 0.66 | -0.16 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 141.00 | 1.74 | 2.01 | 1.88 | 2.05 | -1.29 | -38.63% | 0.01 | 58 | 68 | 0.67 | -0.16 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 142.00 | 1.89 | 2.27 | 2.08 | 2.19 | -2.81 | -56.20% | 0.01 | 8 | 34 | 0.65 | -0.19 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 143.00 | 2.06 | 2.44 | 2.25 | 2.38 | -1.72 | -41.96% | 0.02 | 21 | 273 | 0.67 | -0.19 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 144.00 | 2.34 | 2.65 | 2.50 | 2.45 | -2.27 | -48.10% | 0.02 | 205 | 230 | 0.65 | -0.22 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 145.00 | 2.55 | 2.91 | 2.73 | 2.95 | -1.80 | -37.90% | 0.02 | 492 | 1,138 | 0.67 | -0.22 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 146.00 | 2.83 | 3.10 | 2.97 | 2.72 | -2.16 | -44.27% | 0.02 | 60 | 69 | 0.67 | -0.23 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 147.00 | 3.05 | 3.35 | 3.20 | 3.40 | -2.20 | -39.29% | 0.02 | 14 | 34 | 0.63 | -0.26 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 148.00 | 3.30 | 3.65 | 3.48 | 3.43 | -3.12 | -47.64% | 0.02 | 63 | 210 | 0.66 | -0.26 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 149.00 | 3.65 | 3.95 | 3.80 | 3.54 | -2.81 | -44.26% | 0.03 | 11 | 66 | 0.66 | -0.28 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 150.00 | 3.95 | 4.25 | 4.10 | 4.25 | -2.50 | -37.04% | 0.03 | 765 | 1,000 | 0.63 | -0.31 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 152.50 | 4.90 | 5.20 | 5.05 | 5.27 | -2.82 | -34.86% | 0.03 | 109 | 127 | 0.63 | -0.36 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 155.00 | 5.95 | 6.25 | 6.10 | 6.10 | -3.20 | -34.41% | 0.04 | 339 | 1,082 | 0.63 | -0.41 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 157.50 | 7.10 | 7.50 | 7.30 | 7.30 | -3.86 | -34.59% | 0.05 | 103 | 184 | 0.62 | -0.46 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 160.00 | 8.40 | 8.75 | 8.58 | 8.30 | -4.10 | -33.07% | 0.05 | 391 | 1,519 | 0.62 | -0.51 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 162.50 | 9.80 | 10.45 | 10.13 | 9.60 | -5.78 | -37.59% | 0.06 | 69 | 119 | 0.63 | -0.55 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 165.00 | 11.35 | 12.00 | 11.68 | 11.65 | -5.08 | -30.37% | 0.07 | 342 | 1,710 | 0.68 | -0.58 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 167.50 | 12.60 | 13.75 | 13.18 | 13.00 | -5.36 | -29.20% | 0.08 | 4 | 214 | 0.61 | -0.64 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 170.00 | 14.00 | 15.50 | 14.75 | 15.13 | -5.51 | -26.70% | 0.09 | 492 | 1,896 | 0.59 | -0.68 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 172.50 | 15.85 | 17.50 | 16.68 | 16.17 | -12.41 | -43.43% | 0.10 | 2 | 148 | 0.60 | -0.72 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 175.00 | 17.90 | 19.80 | 18.85 | 19.13 | -5.68 | -22.90% | 0.11 | 312 | 1,227 | 0.69 | -0.73 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 177.50 | 19.60 | 21.85 | 20.73 | 21.47 | -5.41 | -20.13% | 0.12 | 1 | 79 | 0.59 | -0.78 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 180.00 | 22.05 | 23.95 | 23.00 | 23.59 | -5.66 | -19.35% | 0.13 | 99 | 1,399 | 0.60 | -0.80 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 182.50 | 24.10 | 26.20 | 25.15 | 31.92 | 0.00 | 0.00% | 0.14 | 0 | 105 | 0.70 | -0.81 | 0.01 | -0.22 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 185.00 | 26.60 | 28.45 | 27.53 | 25.55 | -8.38 | -24.70% | 0.15 | 7 | 730 | 0.60 | -0.85 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 187.50 | 28.80 | 31.10 | 29.95 | 30.60 | -6.17 | -16.78% | 0.16 | 1 | 12 | 0.61 | -0.86 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 190.00 | 31.25 | 32.95 | 32.10 | 32.55 | -7.09 | -17.89% | 0.17 | 57 | 367 | 0.61 | -0.88 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 192.50 | 32.80 | 35.75 | 34.28 | 33.45 | -8.00 | -19.30% | 0.18 | 56 | 7 | 0.90 | -0.89 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 195.00 | 35.35 | 37.75 | 36.55 | 49.47 | 0.00 | 0.00% | 0.19 | 0 | 750 | 0.98 | -0.91 | 0.01 | -0.16 | 5/28/2026 | 5/29/2026 4:00:05 PM EST |
| 197.50 | 37.75 | 41.05 | 39.40 | 22.75 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.12 | -0.91 | 0.01 | -0.14 | 5/13/2026 | 5/29/2026 4:00:05 PM EST |
| 200.00 | 40.40 | 42.75 | 41.58 | 41.94 | +1.32 | +3.25% | 0.21 | 50 | 221 | 1.01 | -0.93 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 205.00 | 45.10 | 48.05 | 46.58 | 40.80 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.05 | -0.94 | 0.00 | -0.11 | 5/20/2026 | 5/29/2026 4:00:05 PM EST |
| 210.00 | 50.05 | 52.50 | 51.28 | 47.00 | 0.00 | 0.00% | 0.24 | 0 | 267 | 1.13 | -0.96 | 0.00 | -0.09 | 5/18/2026 | 5/29/2026 4:00:05 PM EST |
| 215.00 | 54.85 | 57.55 | 56.20 | 64.00 | +10.39 | +19.39% | 0.26 | 1 | 11 | 1.16 | -0.96 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 220.00 | 59.85 | 62.55 | 61.20 | 44.05 | 0.00 | 0.00% | 0.28 | 0 | 40 | 1.21 | -0.98 | 0.00 | -0.06 | 5/13/2026 | 5/29/2026 4:00:05 PM EST |
| 225.00 | 64.65 | 67.35 | 66.00 | 61.85 | 0.00 | 0.00% | 0.29 | 0 | 60 | 1.23 | -0.98 | 0.00 | -0.05 | 5/18/2026 | 5/29/2026 4:00:05 PM EST |
| 230.00 | 69.65 | 72.30 | 70.98 | 49.98 | 0.00 | 0.00% | 0.31 | 0 | 24 | 1.29 | -0.99 | 0.00 | -0.03 | 5/12/2026 | 5/29/2026 4:00:05 PM EST |
| 235.00 | 74.65 | 77.60 | 76.13 | 71.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.02 | 5/21/2026 | 5/29/2026 4:00:05 PM EST |
| 240.00 | 79.55 | 82.20 | 80.88 | 54.08 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 5/12/2026 | 5/29/2026 4:00:05 PM EST |
| 245.00 | 84.55 | 87.60 | 86.08 | 63.17 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 5/5/2026 | 5/29/2026 4:00:05 PM EST |
| 250.00 | 89.55 | 92.60 | 91.08 | 70.78 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 5/7/2026 | 5/29/2026 4:00:05 PM EST |
| 255.00 | 94.55 | 97.60 | 96.08 | % | 0.38 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:05 PM EST | |||
| 260.00 | 99.55 | 102.35 | 100.95 | 84.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 5/1/2026 | 5/29/2026 4:00:05 PM EST |
| 265.00 | 104.55 | 107.60 | 106.08 | % | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 270.00 | 109.55 | 112.25 | 110.90 | 94.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 4:00:05 PM EST |
| 275.00 | 114.55 | 117.45 | 116.00 | % | 0.42 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 280.00 | 119.55 | 122.60 | 121.08 | % | 0.43 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 285.00 | 124.55 | 127.60 | 126.08 | 107.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:05 PM EST |
| 290.00 | 129.55 | 132.40 | 130.98 | % | 0.45 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 295.00 | 134.55 | 137.25 | 135.90 | 110.87 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:05 PM EST |
| 300.00 | 139.55 | 142.25 | 140.90 | % | 0.47 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 305.00 | 144.55 | 147.20 | 145.88 | % | 0.48 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 310.00 | 149.55 | 152.40 | 150.98 | 123.99 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:05 PM EST |
| 315.00 | 154.55 | 157.55 | 156.05 | 131.38 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:05 PM EST |
| 320.00 | 159.55 | 162.25 | 160.90 | 138.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:05 PM EST |
| 325.00 | 164.55 | 167.25 | 165.90 | % | 0.51 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 330.00 | 169.55 | 172.25 | 170.90 | % | 0.52 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST | |||
| 335.00 | 174.55 | 176.90 | 175.73 | 177.70 | -5.75 | -3.14% | 0.52 | 1 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 340.00 | 179.70 | 182.20 | 180.95 | 182.68 | -5.75 | -3.06% | 0.53 | 1 | 4 | 2.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:05 PM EST |
| 345.00 | 184.55 | 187.20 | 185.88 | % | 0.54 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:05 PM EST |