Options Chain for ROCKET LAB CORP COM (RKLB) - $148.03 as of 5/29/2026 3:08:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 96.55 | 100.25 | 98.40 | 73.58 | 0.00 | 0.00% | 2.19 | 0 | 2 | 4.06 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:02 PM EST |
| 50.00 | 91.65 | 95.30 | 93.48 | 30.80 | 0.00 | 0.00% | 1.87 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:02 PM EST |
| 55.00 | 86.85 | 89.80 | 88.33 | 62.48 | 0.00 | 0.00% | 1.61 | 0 | 5 | 3.10 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:02 PM EST |
| 60.00 | 82.10 | 85.30 | 83.70 | 19.15 | 0.00 | 0.00% | 1.40 | 0 | 18 | 3.11 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:02 PM EST |
| 64.00 | 77.90 | 80.90 | 79.40 | 46.80 | 0.00 | 0.00% | 1.24 | 0 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:02 PM EST |
| 65.00 | 76.90 | 80.00 | 78.45 | 75.00 | -7.10 | -8.65% | 1.21 | 3 | 9 | 2.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 66.00 | 76.05 | 79.00 | 77.53 | 37.75 | 0.00 | 0.00% | 1.17 | 0 | 10 | 2.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 4:00:02 PM EST |
| 67.00 | 74.75 | 78.35 | 76.55 | 62.32 | 0.00 | 0.00% | 1.14 | 0 | 36 | 2.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:02 PM EST |
| 68.00 | 73.80 | 77.35 | 75.58 | 30.93 | 0.00 | 0.00% | 1.11 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 4:00:02 PM EST |
| 69.00 | 72.75 | 76.35 | 74.55 | 63.38 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:02 PM EST |
| 70.00 | 72.15 | 75.05 | 73.60 | 76.93 | 0.00 | 0.00% | 1.05 | 0 | 21 | 2.49 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 71.00 | 70.95 | 73.90 | 72.43 | 32.59 | 0.00 | 0.00% | 1.02 | 0 | 2 | 2.39 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/29/2026 4:00:02 PM EST |
| 72.00 | 69.95 | 72.90 | 71.43 | 67.03 | -7.80 | -10.43% | 0.99 | 10 | 20 | 2.35 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 73.00 | 69.05 | 72.00 | 70.53 | 57.05 | 0.00 | 0.00% | 0.97 | 0 | 4 | 2.34 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/29/2026 4:00:02 PM EST |
| 74.00 | 67.95 | 71.05 | 69.50 | 66.20 | 0.00 | 0.00% | 0.94 | 0 | 23 | 2.32 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 75.00 | 67.10 | 70.00 | 68.55 | 67.12 | 0.00 | 0.00% | 0.91 | 0 | 33 | 2.26 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 76.00 | 65.95 | 69.00 | 67.48 | 44.49 | 0.00 | 0.00% | 0.89 | 0 | 10 | 2.22 | 1.00 | 0.00 | -0.02 | 5/12/2026 | 5/29/2026 4:00:02 PM EST |
| 77.00 | 64.75 | 68.40 | 66.58 | 9.33 | 0.00 | 0.00% | 0.86 | 0 | 88 | 2.38 | 1.00 | 0.00 | -0.02 | 5/7/2026 | 5/29/2026 4:00:02 PM EST |
| 78.00 | 63.80 | 67.40 | 65.60 | 45.00 | 0.00 | 0.00% | 0.84 | 0 | 7 | 2.34 | 1.00 | 0.00 | -0.02 | 5/11/2026 | 5/29/2026 4:00:02 PM EST |
| 79.00 | 63.10 | 66.00 | 64.55 | 52.45 | 0.00 | 0.00% | 0.82 | 0 | 27 | 2.11 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 5/29/2026 4:00:02 PM EST |
| 80.00 | 62.15 | 65.45 | 63.80 | 59.05 | -4.08 | -6.47% | 0.80 | 1 | 50 | 2.21 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 81.00 | 61.05 | 64.00 | 62.53 | 20.30 | 0.00 | 0.00% | 0.77 | 0 | 26 | 2.03 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/29/2026 4:00:02 PM EST |
| 82.00 | 60.15 | 63.15 | 61.65 | 45.70 | 0.00 | 0.00% | 0.75 | 0 | 185 | 2.04 | 1.00 | 0.00 | -0.03 | 5/19/2026 | 5/29/2026 4:00:02 PM EST |
| 83.00 | 58.95 | 62.10 | 60.53 | 52.00 | 0.00 | 0.00% | 0.73 | 0 | 45 | 1.99 | 0.99 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 4:00:02 PM EST |
| 84.00 | 58.35 | 61.15 | 59.75 | 57.30 | 0.00 | 0.00% | 0.71 | 0 | 31 | 1.97 | 0.99 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 85.00 | 56.95 | 60.10 | 58.53 | 55.18 | -5.49 | -9.05% | 0.69 | 1 | 95 | 1.92 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 86.00 | 56.30 | 59.20 | 57.75 | 43.00 | 0.00 | 0.00% | 0.67 | 0 | 9 | 1.91 | 0.99 | 0.00 | -0.04 | 5/21/2026 | 5/29/2026 4:00:02 PM EST |
| 87.00 | 55.10 | 58.40 | 56.75 | 54.55 | +11.55 | +26.86% | 0.65 | 2 | 101 | 1.93 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 88.00 | 54.15 | 57.10 | 55.63 | 51.18 | 0.00 | 0.00% | 0.63 | 0 | 14 | 1.81 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/29/2026 4:00:02 PM EST |
| 89.00 | 53.45 | 56.25 | 54.85 | 49.29 | +3.01 | +6.51% | 0.62 | 1 | 7 | 1.82 | 0.99 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 90.00 | 52.20 | 55.60 | 53.90 | 51.56 | -5.04 | -8.91% | 0.60 | 6 | 115 | 1.88 | 0.98 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 91.00 | 51.20 | 54.30 | 52.75 | 48.63 | -5.11 | -9.51% | 0.58 | 1 | 4 | 1.76 | 0.98 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 92.00 | 50.35 | 53.70 | 52.03 | 56.65 | 0.00 | 0.00% | 0.57 | 0 | 68 | 1.87 | 0.98 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 93.00 | 49.30 | 52.30 | 50.80 | 50.56 | 0.00 | 0.00% | 0.55 | 0 | 15 | 1.70 | 0.98 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 94.00 | 48.40 | 51.75 | 50.08 | 45.79 | -7.01 | -13.28% | 0.53 | 1 | 169 | 1.82 | 0.97 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 95.00 | 47.40 | 50.75 | 49.08 | 44.83 | -9.07 | -16.83% | 0.52 | 1 | 171 | 1.74 | 0.97 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 96.00 | 46.40 | 49.50 | 47.95 | 45.10 | +5.22 | +13.09% | 0.50 | 17 | 67 | 1.64 | 0.97 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 97.00 | 45.15 | 48.90 | 47.03 | 50.67 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.71 | 0.96 | 0.00 | -0.11 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 98.00 | 44.45 | 47.50 | 45.98 | 42.51 | -8.74 | -17.06% | 0.47 | 3 | 10 | 1.58 | 0.96 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 99.00 | 43.50 | 46.95 | 45.23 | 50.30 | 0.00 | 0.00% | 0.46 | 0 | 7 | 1.69 | 0.96 | 0.00 | -0.12 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 100.00 | 43.00 | 45.70 | 44.35 | 43.21 | -6.09 | -12.36% | 0.44 | 6 | 616 | 1.56 | 0.95 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 101.00 | 41.65 | 45.15 | 43.40 | 41.07 | -7.32 | -15.13% | 0.43 | 1 | 20 | 1.67 | 0.95 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 102.00 | 40.65 | 43.80 | 42.23 | 39.00 | -8.37 | -17.67% | 0.41 | 1 | 8 | 1.51 | 0.95 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 103.00 | 39.60 | 43.20 | 41.40 | 36.60 | +0.74 | +2.07% | 0.40 | 1 | 1 | 1.60 | 0.94 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 104.00 | 38.80 | 42.25 | 40.53 | 39.13 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.57 | 0.94 | 0.00 | -0.16 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 105.00 | 37.95 | 41.10 | 39.53 | 40.78 | 0.00 | 0.00% | 0.38 | 0 | 246 | 1.47 | 0.93 | 0.00 | -0.17 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 106.00 | 37.10 | 40.20 | 38.65 | 38.47 | 0.00 | 0.00% | 0.36 | 0 | 48 | 1.46 | 0.93 | 0.00 | -0.17 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 107.00 | 36.10 | 39.30 | 37.70 | 29.73 | -8.26 | -21.75% | 0.35 | 5 | 24 | 1.44 | 0.92 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 108.00 | 35.30 | 38.40 | 36.85 | 39.41 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.43 | 0.92 | 0.00 | -0.18 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 109.00 | 34.15 | 37.60 | 35.88 | 32.83 | -7.81 | -19.22% | 0.33 | 1 | 3 | 1.41 | 0.91 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 110.00 | 33.35 | 36.70 | 35.03 | 31.55 | -8.30 | -20.83% | 0.32 | 8 | 155 | 1.41 | 0.90 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 111.00 | 32.45 | 35.90 | 34.18 | 38.28 | 0.00 | 0.00% | 0.31 | 0 | 29 | 1.41 | 0.90 | 0.01 | -0.21 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 112.00 | 32.05 | 34.80 | 33.43 | 29.20 | -8.94 | -23.44% | 0.30 | 1 | 10 | 1.07 | 0.89 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 113.00 | 30.85 | 34.15 | 32.50 | 29.88 | -3.32 | -10.00% | 0.29 | 1 | 26 | 1.02 | 0.89 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 114.00 | 29.90 | 33.05 | 31.48 | 36.23 | 0.00 | 0.00% | 0.28 | 0 | 214 | 1.00 | 0.88 | 0.01 | -0.24 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 115.00 | 29.50 | 32.15 | 30.83 | 27.76 | -7.75 | -21.83% | 0.27 | 11 | 139 | 1.07 | 0.87 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 116.00 | 28.65 | 31.40 | 30.03 | 26.41 | -9.39 | -26.23% | 0.26 | 2 | 46 | 1.08 | 0.86 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 117.00 | 27.45 | 30.55 | 29.00 | 33.00 | 0.00 | 0.00% | 0.25 | 0 | 51 | 1.04 | 0.85 | 0.01 | -0.27 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 118.00 | 27.00 | 29.80 | 28.40 | 26.85 | -6.15 | -18.64% | 0.24 | 1 | 187 | 1.08 | 0.85 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 119.00 | 26.10 | 29.10 | 27.60 | 32.62 | 0.00 | 0.00% | 0.23 | 0 | 63 | 1.08 | 0.84 | 0.01 | -0.29 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 120.00 | 25.40 | 28.20 | 26.80 | 22.15 | -8.98 | -28.85% | 0.22 | 29 | 811 | 1.08 | 0.83 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 121.00 | 24.45 | 27.55 | 26.00 | 25.95 | +4.20 | +19.31% | 0.21 | 2 | 41 | 1.08 | 0.82 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 122.00 | 23.45 | 26.65 | 25.05 | 21.09 | -7.71 | -26.78% | 0.21 | 20 | 147 | 1.05 | 0.81 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 123.00 | 23.05 | 25.95 | 24.50 | 22.18 | -4.30 | -16.24% | 0.20 | 4 | 24 | 1.08 | 0.80 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 124.00 | 21.95 | 25.05 | 23.50 | 18.60 | -8.02 | -30.13% | 0.19 | 3 | 110 | 1.05 | 0.79 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 125.00 | 22.00 | 23.40 | 22.70 | 23.00 | -3.32 | -12.62% | 0.18 | 27 | 337 | 1.04 | 0.78 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 126.00 | 20.60 | 23.65 | 22.13 | 20.00 | -4.62 | -18.77% | 0.18 | 8 | 80 | 1.05 | 0.77 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 127.00 | 19.95 | 22.70 | 21.33 | 18.45 | -6.85 | -27.08% | 0.17 | 13 | 95 | 1.04 | 0.75 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 128.00 | 19.15 | 21.95 | 20.55 | 18.70 | -4.40 | -19.05% | 0.16 | 4 | 31 | 1.03 | 0.74 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 129.00 | 19.25 | 21.25 | 20.25 | 20.60 | -3.00 | -12.72% | 0.16 | 21 | 142 | 1.08 | 0.73 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 130.00 | 18.60 | 20.90 | 19.75 | 19.30 | -4.10 | -17.53% | 0.15 | 103 | 379 | 1.09 | 0.72 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 131.00 | 17.45 | 20.25 | 18.85 | 15.23 | -6.55 | -30.08% | 0.14 | 14 | 233 | 1.06 | 0.71 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 132.00 | 17.15 | 18.90 | 18.03 | 18.10 | -3.78 | -17.28% | 0.14 | 11 | 125 | 1.05 | 0.69 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 133.00 | 16.70 | 18.25 | 17.48 | 14.50 | -7.15 | -33.03% | 0.13 | 2 | 523 | 1.05 | 0.68 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 134.00 | 16.20 | 17.65 | 16.93 | 16.26 | -3.52 | -17.80% | 0.13 | 14 | 124 | 1.06 | 0.67 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 135.00 | 15.50 | 17.05 | 16.28 | 16.20 | -4.05 | -20.00% | 0.12 | 66 | 668 | 1.05 | 0.66 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 136.00 | 15.10 | 16.40 | 15.75 | 14.00 | -4.95 | -26.13% | 0.12 | 70 | 442 | 1.05 | 0.64 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 137.00 | 14.40 | 15.90 | 15.15 | 13.70 | -5.05 | -26.94% | 0.11 | 30 | 23 | 1.05 | 0.63 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 138.00 | 13.75 | 15.40 | 14.58 | 12.57 | -6.83 | -35.21% | 0.11 | 55 | 32 | 1.05 | 0.62 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 139.00 | 13.45 | 14.75 | 14.10 | 14.15 | -3.33 | -19.05% | 0.10 | 73 | 105 | 1.05 | 0.60 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 140.00 | 13.00 | 13.95 | 13.48 | 13.35 | -3.70 | -21.71% | 0.10 | 814 | 890 | 1.05 | 0.59 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 141.00 | 12.30 | 13.45 | 12.88 | 12.30 | -3.91 | -24.13% | 0.09 | 87 | 17 | 1.05 | 0.58 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 142.00 | 12.00 | 13.20 | 12.60 | 9.66 | -6.84 | -41.46% | 0.09 | 125 | 113 | 1.05 | 0.56 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 143.00 | 11.30 | 12.50 | 11.90 | 10.96 | -4.79 | -30.42% | 0.08 | 323 | 140 | 1.03 | 0.55 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 144.00 | 11.00 | 12.05 | 11.53 | 11.50 | -4.05 | -26.05% | 0.08 | 43 | 59 | 1.03 | 0.54 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 145.00 | 9.85 | 11.50 | 10.68 | 11.50 | -3.07 | -21.08% | 0.07 | 2,371 | 543 | 1.05 | 0.52 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 146.00 | 10.05 | 11.25 | 10.65 | 10.65 | -3.08 | -22.44% | 0.07 | 24 | 99 | 1.04 | 0.51 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 147.00 | 10.00 | 10.80 | 10.40 | 9.15 | -4.15 | -31.21% | 0.07 | 108 | 157 | 1.06 | 0.50 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 148.00 | 9.45 | 10.25 | 9.85 | 9.85 | -2.74 | -21.77% | 0.07 | 240 | 125 | 1.05 | 0.48 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 149.00 | 8.70 | 10.10 | 9.40 | 9.25 | -4.35 | -31.99% | 0.06 | 23 | 70 | 1.04 | 0.47 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 150.00 | 8.90 | 9.55 | 9.23 | 9.20 | -2.80 | -23.34% | 0.06 | 453 | 1,374 | 1.06 | 0.46 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 152.50 | 7.70 | 8.60 | 8.15 | 7.20 | -4.62 | -39.09% | 0.05 | 34 | 80 | 1.04 | 0.42 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 155.00 | 7.05 | 7.75 | 7.40 | 7.35 | -2.87 | -28.09% | 0.05 | 268 | 421 | 1.05 | 0.39 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 157.50 | 6.00 | 7.15 | 6.58 | 6.75 | -2.06 | -23.39% | 0.04 | 16 | 10 | 1.04 | 0.36 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 160.00 | 5.45 | 6.10 | 5.78 | 6.14 | -2.36 | -27.77% | 0.04 | 309 | 485 | 1.03 | 0.33 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 162.50 | 4.45 | 5.70 | 5.08 | 5.50 | -2.30 | -29.49% | 0.03 | 52 | 39 | 1.03 | 0.30 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 165.00 | 3.35 | 5.05 | 4.20 | 4.95 | -1.70 | -25.57% | 0.03 | 95 | 102 | 0.99 | 0.27 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 167.50 | 2.61 | 4.70 | 3.66 | 3.55 | % | 0.02 | 31 | 0 | 0.98 | 0.24 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 170.00 | 3.35 | 4.20 | 3.78 | 3.18 | -2.67 | -45.65% | 0.02 | 391 | 1,345 | 1.05 | 0.22 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 172.50 | 3.00 | 3.70 | 3.35 | 2.64 | -2.31 | -46.67% | 0.02 | 1 | 9 | 1.05 | 0.19 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 175.00 | 2.62 | 3.40 | 3.01 | 2.57 | -2.19 | -46.01% | 0.02 | 134 | 109 | 1.06 | 0.17 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 177.50 | 1.50 | 3.05 | 2.28 | 2.52 | -1.69 | -40.15% | 0.01 | 7 | 2 | 1.00 | 0.15 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 180.00 | 2.07 | 2.60 | 2.34 | 2.35 | -1.39 | -37.17% | 0.01 | 194 | 432 | 1.06 | 0.13 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 182.50 | 1.79 | 3.90 | 2.85 | % | 0.02 | 0 | 0 | 1.16 | 0.12 | 0.01 | -0.19 | 5/29/2026 4:00:02 PM EST | |||
| 185.00 | 1.61 | 2.08 | 1.85 | 1.60 | -1.40 | -46.67% | 0.01 | 54 | 213 | 1.06 | 0.10 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 187.50 | 1.41 | 3.45 | 2.43 | 1.61 | % | 0.01 | 21 | 0 | 1.18 | 0.09 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 190.00 | 1.25 | 1.70 | 1.48 | 1.57 | -0.98 | -38.44% | 0.01 | 48 | 205 | 1.07 | 0.08 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 192.50 | 1.07 | 1.54 | 1.31 | 1.34 | % | 0.01 | 7 | 0 | 1.07 | 0.07 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 195.00 | 0.95 | 1.24 | 1.10 | 1.00 | -1.15 | -53.49% | 0.01 | 73 | 429 | 1.06 | 0.06 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 197.50 | 0.82 | 1.28 | 1.05 | 1.17 | % | 0.01 | 1 | 0 | 1.08 | 0.05 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:02 PM EST | |
| 200.00 | 0.71 | 1.16 | 0.94 | 0.93 | -0.77 | -45.30% | 0.00 | 62 | 82 | 1.08 | 0.05 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 205.00 | 0.31 | 2.84 | 1.58 | 0.70 | -0.73 | -51.05% | 0.01 | 12 | 39 | 1.23 | 0.03 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 210.00 | 0.01 | 0.80 | 0.41 | 0.54 | -0.62 | -53.45% | 0.00 | 18 | 51 | 0.91 | 0.03 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 215.00 | 0.39 | 0.50 | 0.45 | 0.46 | -0.42 | -47.73% | 0.00 | 124 | 95 | 1.10 | 0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.79 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 129 | 3.81 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 67 | 3.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 60.00 | 0.01 | 0.15 | 0.08 | 0.04 | +0.03 | +300.00% | 0.00 | 17 | 368 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 64.00 | 0.01 | 0.20 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,813 | 2.01 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.92 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 67.00 | 0.00 | 2.16 | 1.08 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.87 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:02 PM EST |
| 68.00 | 0.00 | 2.16 | 1.08 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.82 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:02 PM EST |
| 69.00 | 0.00 | 2.16 | 1.08 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 67 | 2.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.04 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 71.00 | 0.00 | 0.60 | 0.30 | 0.08 | +0.01 | +14.29% | 0.00 | 5 | 11 | 2.03 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 72.00 | 0.00 | 2.18 | 1.09 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.65 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 73.00 | 0.00 | 2.18 | 1.09 | 0.50 | +0.01 | +2.05% | 0.01 | 1 | 7 | 2.60 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 74.00 | 0.00 | 2.19 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.56 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 2.19 | 1.10 | 0.06 | -0.09 | -60.00% | 0.01 | 39 | 353 | 2.52 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 76.00 | 0.00 | 2.20 | 1.10 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.48 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/29/2026 4:00:02 PM EST |
| 77.00 | 0.00 | 2.21 | 1.11 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.44 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/29/2026 4:00:02 PM EST |
| 78.00 | 0.00 | 2.22 | 1.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.40 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 79.00 | 0.00 | 2.23 | 1.12 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.36 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.07 | +38.89% | 0.00 | 31 | 219 | 1.49 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 81.00 | 0.00 | 2.25 | 1.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 265 | 2.29 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 82.00 | 0.00 | 2.26 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.25 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 4:00:02 PM EST |
| 83.00 | 0.00 | 2.20 | 1.10 | 0.25 | -1.31 | -83.98% | 0.01 | 1 | 26 | 2.19 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 84.00 | 0.00 | 1.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.85 | -0.01 | 0.00 | -0.04 | 5/21/2026 | 5/29/2026 4:00:02 PM EST |
| 85.00 | 0.05 | 0.35 | 0.20 | 0.20 | +0.03 | +17.65% | 0.00 | 9 | 163 | 1.26 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 86.00 | 0.15 | 0.34 | 0.25 | 0.22 | -0.05 | -18.52% | 0.00 | 61 | 31 | 1.31 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 87.00 | 0.00 | 2.34 | 1.17 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.08 | -0.01 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 88.00 | 0.00 | 2.36 | 1.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.04 | -0.01 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 89.00 | 0.00 | 2.39 | 1.20 | 0.29 | +0.10 | +52.64% | 0.01 | 12 | 27 | 2.02 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 90.00 | 0.30 | 0.55 | 0.43 | 0.30 | +0.10 | +50.00% | 0.00 | 26 | 271 | 1.33 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 91.00 | 0.23 | 2.44 | 1.34 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.56 | -0.02 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 92.00 | 0.00 | 2.46 | 1.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.92 | -0.02 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 93.00 | 0.00 | 2.49 | 1.25 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.89 | -0.02 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 94.00 | 0.10 | 2.53 | 1.32 | 0.42 | -0.08 | -16.00% | 0.01 | 45 | 124 | 1.42 | -0.03 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 95.00 | 0.40 | 0.69 | 0.55 | 0.57 | +0.21 | +58.34% | 0.01 | 15 | 205 | 1.25 | -0.03 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 96.00 | 0.14 | 1.32 | 0.73 | 0.61 | +0.24 | +64.87% | 0.01 | 4 | 92 | 1.24 | -0.03 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 97.00 | 0.18 | 1.27 | 0.73 | 0.74 | +0.25 | +51.02% | 0.01 | 3 | 136 | 1.22 | -0.04 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 98.00 | 0.40 | 0.80 | 0.60 | 0.68 | +0.29 | +74.36% | 0.01 | 2 | 111 | 1.19 | -0.04 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 99.00 | 0.26 | 1.05 | 0.66 | 0.74 | +0.30 | +68.19% | 0.01 | 5 | 68 | 1.17 | -0.04 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 100.00 | 0.55 | 0.95 | 0.75 | 0.80 | +0.26 | +48.15% | 0.01 | 108 | 1,120 | 1.19 | -0.05 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 101.00 | 0.24 | 1.10 | 0.67 | 1.10 | +0.30 | +37.50% | 0.01 | 3 | 12 | 1.12 | -0.05 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 102.00 | 0.42 | 1.30 | 0.86 | 0.92 | +0.23 | +33.34% | 0.01 | 2 | 25 | 1.17 | -0.05 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 103.00 | 0.38 | 2.83 | 1.61 | 1.07 | +0.18 | +20.23% | 0.02 | 2 | 55 | 1.29 | -0.06 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 104.00 | 0.61 | 1.46 | 1.04 | 1.11 | +0.45 | +68.19% | 0.01 | 3 | 37 | 1.17 | -0.06 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 105.00 | 0.70 | 1.35 | 1.03 | 0.69 | -0.02 | -2.82% | 0.01 | 239 | 293 | 1.14 | -0.07 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 106.00 | 0.79 | 2.12 | 1.46 | 1.23 | +0.33 | +36.67% | 0.01 | 10 | 47 | 1.21 | -0.07 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 107.00 | 0.88 | 2.85 | 1.87 | 1.42 | +0.62 | +77.50% | 0.02 | 14 | 66 | 1.27 | -0.08 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 108.00 | 0.96 | 3.35 | 2.16 | 1.60 | +0.55 | +52.39% | 0.02 | 1 | 11 | 1.29 | -0.08 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 109.00 | 1.10 | 3.10 | 2.10 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.25 | -0.09 | 0.00 | -0.19 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 110.00 | 1.22 | 1.93 | 1.58 | 1.57 | +0.46 | +41.45% | 0.01 | 69 | 262 | 1.14 | -0.10 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 111.00 | 1.35 | 3.25 | 2.30 | 1.60 | +0.40 | +33.34% | 0.02 | 36 | 50 | 1.24 | -0.10 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 112.00 | 1.48 | 2.03 | 1.76 | 2.09 | +0.56 | +36.61% | 0.02 | 20 | 43 | 1.12 | -0.11 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 113.00 | 1.62 | 2.85 | 2.24 | 2.30 | +0.92 | +66.67% | 0.02 | 11 | 65 | 1.17 | -0.11 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 114.00 | 1.77 | 2.45 | 2.11 | 2.46 | +0.72 | +41.38% | 0.02 | 14 | 141 | 1.12 | -0.12 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 115.00 | 2.04 | 2.25 | 2.15 | 2.78 | +1.05 | +60.70% | 0.02 | 111 | 932 | 1.10 | -0.13 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 116.00 | 2.09 | 3.35 | 2.72 | 2.57 | +0.77 | +42.78% | 0.02 | 15 | 65 | 1.16 | -0.14 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 117.00 | 2.30 | 3.50 | 2.90 | 2.78 | +0.75 | +36.95% | 0.02 | 64 | 72 | 1.15 | -0.15 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 118.00 | 2.43 | 3.10 | 2.77 | 3.25 | +1.09 | +50.47% | 0.02 | 304 | 76 | 1.10 | -0.15 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 119.00 | 2.60 | 3.90 | 3.25 | 3.40 | +1.03 | +43.46% | 0.03 | 15 | 58 | 1.14 | -0.16 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 120.00 | 2.84 | 3.40 | 3.12 | 3.06 | +0.50 | +19.54% | 0.03 | 263 | 383 | 1.09 | -0.17 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 121.00 | 2.46 | 3.70 | 3.08 | 4.05 | +1.47 | +56.98% | 0.03 | 13 | 41 | 1.05 | -0.18 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 122.00 | 3.15 | 5.00 | 4.08 | 4.17 | +1.38 | +49.47% | 0.03 | 8 | 31 | 1.15 | -0.19 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 123.00 | 3.35 | 4.05 | 3.70 | 4.49 | +1.49 | +49.67% | 0.03 | 17 | 97 | 1.07 | -0.20 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 124.00 | 3.05 | 4.55 | 3.80 | 4.24 | +0.98 | +30.07% | 0.03 | 29 | 57 | 1.05 | -0.21 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 125.00 | 4.00 | 4.65 | 4.33 | 4.25 | +0.73 | +20.74% | 0.03 | 185 | 284 | 1.08 | -0.22 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 126.00 | 4.20 | 4.90 | 4.55 | 4.65 | +1.04 | +28.81% | 0.04 | 36 | 84 | 1.07 | -0.23 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 127.00 | 4.45 | 5.15 | 4.80 | 5.05 | +1.05 | +26.25% | 0.04 | 10 | 49 | 1.06 | -0.25 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 128.00 | 4.65 | 5.65 | 5.15 | 5.66 | +1.45 | +34.45% | 0.04 | 8 | 35 | 1.07 | -0.26 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 129.00 | 5.00 | 6.05 | 5.53 | 6.28 | +1.92 | +44.04% | 0.04 | 7 | 79 | 1.07 | -0.27 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 130.00 | 5.45 | 6.20 | 5.83 | 5.77 | +0.93 | +19.22% | 0.04 | 313 | 605 | 1.07 | -0.28 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 131.00 | 5.65 | 6.60 | 6.13 | 7.10 | +2.00 | +39.22% | 0.05 | 5 | 29 | 1.06 | -0.29 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 132.00 | 6.20 | 7.25 | 6.73 | 6.30 | +0.68 | +12.10% | 0.05 | 15 | 30 | 1.08 | -0.31 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 133.00 | 6.40 | 7.50 | 6.95 | 7.66 | +1.72 | +28.96% | 0.05 | 24 | 26 | 1.07 | -0.32 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 134.00 | 6.85 | 7.55 | 7.20 | 8.10 | +1.86 | +29.81% | 0.05 | 14 | 85 | 1.05 | -0.33 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 135.00 | 7.45 | 8.20 | 7.83 | 7.60 | +0.85 | +12.60% | 0.06 | 143 | 154 | 1.07 | -0.34 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 136.00 | 7.60 | 8.75 | 8.18 | 9.90 | +2.70 | +37.50% | 0.06 | 16 | 44 | 1.07 | -0.36 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 137.00 | 8.00 | 9.20 | 8.60 | 9.50 | +2.65 | +38.69% | 0.06 | 12 | 84 | 1.06 | -0.37 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 138.00 | 8.30 | 9.35 | 8.83 | 9.84 | +2.50 | +34.06% | 0.06 | 83 | 122 | 1.04 | -0.38 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 139.00 | 8.90 | 10.30 | 9.60 | 10.45 | +2.90 | +38.42% | 0.07 | 37 | 16 | 1.07 | -0.40 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 140.00 | 9.35 | 10.45 | 9.90 | 9.75 | +1.28 | +15.12% | 0.07 | 53 | 272 | 1.05 | -0.41 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 141.00 | 9.75 | 11.10 | 10.43 | 12.42 | +4.05 | +48.39% | 0.07 | 9 | 17 | 1.06 | -0.42 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 142.00 | 10.30 | 11.55 | 10.93 | 12.75 | +3.30 | +34.93% | 0.08 | 13 | 23 | 1.04 | -0.44 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 143.00 | 10.75 | 12.20 | 11.48 | 12.20 | +2.95 | +31.90% | 0.08 | 28 | 84 | 1.06 | -0.45 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 144.00 | 11.30 | 12.75 | 12.03 | 13.12 | +2.77 | +26.77% | 0.08 | 12 | 29 | 1.06 | -0.46 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 145.00 | 11.75 | 13.30 | 12.53 | 13.77 | +3.31 | +31.65% | 0.09 | 9 | 53 | 1.05 | -0.48 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 146.00 | 12.50 | 13.50 | 13.00 | 15.84 | +4.87 | +44.40% | 0.09 | 5 | 16 | 1.04 | -0.49 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 147.00 | 12.95 | 14.45 | 13.70 | 13.10 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.06 | -0.50 | 0.01 | -0.43 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 148.00 | 13.35 | 15.00 | 14.18 | 15.33 | +2.58 | +20.24% | 0.10 | 9 | 9 | 1.05 | -0.52 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 149.00 | 14.10 | 15.50 | 14.80 | 17.94 | +5.58 | +45.15% | 0.10 | 2 | 5 | 1.03 | -0.53 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 150.00 | 14.75 | 15.90 | 15.33 | 15.99 | +3.09 | +23.96% | 0.10 | 10 | 11 | 1.04 | -0.54 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 152.50 | 16.40 | 17.55 | 16.98 | 14.12 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.03 | -0.58 | 0.01 | -0.41 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 155.00 | 17.85 | 19.40 | 18.63 | 21.35 | +5.47 | +34.45% | 0.12 | 2 | 9 | 1.04 | -0.61 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 157.50 | 19.60 | 21.15 | 20.38 | % | 0.13 | 0 | 0 | 1.04 | -0.64 | 0.01 | -0.39 | 5/29/2026 4:00:02 PM EST | |||
| 160.00 | 21.60 | 22.95 | 22.28 | 20.47 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.05 | -0.67 | 0.01 | -0.37 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 162.50 | 23.25 | 24.90 | 24.08 | % | 0.15 | 0 | 0 | 1.05 | -0.70 | 0.01 | -0.35 | 5/29/2026 4:00:02 PM EST | |||
| 165.00 | 24.60 | 27.45 | 26.03 | 29.25 | -3.20 | -9.87% | 0.16 | 3 | 31 | 1.05 | -0.73 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 167.50 | 26.55 | 29.30 | 27.93 | % | 0.17 | 0 | 0 | 1.04 | -0.76 | 0.01 | -0.31 | 5/29/2026 4:00:02 PM EST | |||
| 170.00 | 28.30 | 31.85 | 30.08 | 27.36 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.04 | -0.78 | 0.01 | -0.29 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 172.50 | 30.40 | 33.95 | 32.18 | % | 0.19 | 0 | 0 | 1.04 | -0.81 | 0.01 | -0.27 | 5/29/2026 4:00:02 PM EST | |||
| 175.00 | 32.75 | 35.70 | 34.23 | 34.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.03 | -0.83 | 0.01 | -0.25 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 177.50 | 35.05 | 38.25 | 36.65 | % | 0.21 | 0 | 0 | 1.06 | -0.85 | 0.01 | -0.23 | 5/29/2026 4:00:02 PM EST | |||
| 180.00 | 37.20 | 40.45 | 38.83 | % | 0.22 | 0 | 0 | 1.05 | -0.87 | 0.01 | -0.21 | 5/29/2026 4:00:02 PM EST | |||
| 182.50 | 39.45 | 42.70 | 41.08 | % | 0.23 | 0 | 0 | 1.04 | -0.88 | 0.01 | -0.19 | 5/29/2026 4:00:02 PM EST | |||
| 185.00 | 41.55 | 45.00 | 43.28 | 57.95 | 0.00 | 0.00% | 0.23 | 0 | 60 | 1.33 | -0.90 | 0.01 | -0.17 | 5/14/2026 | 5/29/2026 4:00:02 PM EST |
| 187.50 | 44.00 | 47.35 | 45.68 | % | 0.24 | 0 | 0 | 1.35 | -0.91 | 0.01 | -0.16 | 5/29/2026 4:00:02 PM EST | |||
| 190.00 | 46.40 | 48.95 | 47.68 | % | 0.25 | 0 | 0 | 1.27 | -0.92 | 0.01 | -0.14 | 5/29/2026 4:00:02 PM EST | |||
| 192.50 | 48.70 | 51.90 | 50.30 | % | 0.26 | 0 | 0 | 1.37 | -0.93 | 0.01 | -0.13 | 5/29/2026 4:00:02 PM EST | |||
| 195.00 | 51.00 | 54.40 | 52.70 | 58.30 | +8.08 | +16.09% | 0.27 | 1 | 1 | 1.41 | -0.94 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 197.50 | 53.50 | 56.65 | 55.08 | % | 0.28 | 0 | 0 | 1.41 | -0.95 | 0.00 | -0.11 | 5/29/2026 4:00:02 PM EST | |||
| 200.00 | 55.90 | 59.05 | 57.48 | % | 0.29 | 0 | 0 | 1.43 | -0.95 | 0.00 | -0.10 | 5/29/2026 4:00:02 PM EST | |||
| 205.00 | 60.70 | 63.90 | 62.30 | % | 0.30 | 0 | 0 | 1.48 | -0.97 | 0.00 | -0.07 | 5/29/2026 4:00:02 PM EST | |||
| 210.00 | 65.60 | 68.30 | 66.95 | % | 0.32 | 0 | 0 | 1.44 | -0.97 | 0.00 | -0.07 | 5/29/2026 4:00:02 PM EST | |||
| 215.00 | 70.35 | 73.60 | 71.98 | 69.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.56 | -0.98 | 0.00 | -0.05 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |