Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $239.20 as of 5/29/2026 9:45:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 183.85 | 187.00 | 185.43 | % | 2.65 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 75.00 | 178.85 | 182.00 | 180.43 | % | 2.41 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 80.00 | 174.00 | 177.00 | 175.50 | 164.50 | +91.96 | +126.78% | 2.19 | 6 | 67 | 3.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 85.00 | 168.85 | 172.05 | 170.45 | 70.38 | 0.00 | 0.00% | 2.01 | 0 | 52 | 3.32 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:58 PM EST |
| 90.00 | 163.85 | 167.05 | 165.45 | % | 1.84 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 95.00 | 158.90 | 162.05 | 160.48 | % | 1.69 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 100.00 | 153.90 | 157.05 | 155.48 | % | 1.55 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 105.00 | 148.90 | 152.05 | 150.48 | % | 1.43 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 110.00 | 143.90 | 147.10 | 145.50 | 141.84 | % | 1.32 | 1 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 115.00 | 138.95 | 142.10 | 140.53 | % | 1.22 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 120.00 | 133.95 | 137.10 | 135.53 | 44.28 | 0.00 | 0.00% | 1.13 | 0 | 47 | 2.39 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:58 PM EST |
| 125.00 | 128.95 | 132.10 | 130.53 | 115.40 | 0.00 | 0.00% | 1.04 | 0 | 13 | 2.19 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 130.00 | 123.95 | 127.10 | 125.53 | 113.17 | 0.00 | 0.00% | 0.97 | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 135.00 | 118.95 | 122.15 | 120.55 | 45.28 | 0.00 | 0.00% | 0.89 | 0 | 19 | 2.09 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 140.00 | 113.95 | 117.15 | 115.55 | 103.21 | 0.00 | 0.00% | 0.83 | 0 | 41 | 1.95 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 145.00 | 109.00 | 112.15 | 110.58 | 90.53 | 0.00 | 0.00% | 0.76 | 0 | 92 | 1.85 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 150.00 | 104.00 | 107.20 | 105.60 | 89.25 | 0.00 | 0.00% | 0.70 | 0 | 64 | 1.80 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 152.50 | 101.50 | 104.65 | 103.08 | 29.48 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 155.00 | 99.15 | 102.15 | 100.65 | 84.87 | 0.00 | 0.00% | 0.65 | 0 | 115 | 1.68 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 157.50 | 96.50 | 99.70 | 98.10 | 82.24 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 160.00 | 94.15 | 97.20 | 95.68 | 91.00 | +10.30 | +12.77% | 0.60 | 2 | 82 | 1.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 162.50 | 91.50 | 94.75 | 93.13 | 85.25 | +11.56 | +15.69% | 0.57 | 16 | 18 | 1.54 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 165.00 | 89.15 | 92.20 | 90.68 | 84.96 | +6.96 | +8.93% | 0.55 | 17 | 139 | 1.49 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 167.50 | 86.55 | 89.75 | 88.15 | 68.00 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.47 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 170.00 | 84.05 | 87.30 | 85.68 | 85.00 | +14.00 | +19.72% | 0.50 | 2 | 223 | 1.42 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 172.50 | 81.55 | 84.75 | 83.15 | 75.45 | +11.63 | +18.23% | 0.48 | 1 | 6 | 1.39 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 175.00 | 79.10 | 82.30 | 80.70 | 78.60 | +13.60 | +20.93% | 0.46 | 4 | 121 | 1.35 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 177.50 | 76.65 | 79.75 | 78.20 | 70.00 | +7.21 | +11.49% | 0.44 | 2 | 32 | 1.31 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 180.00 | 74.15 | 77.35 | 75.75 | 71.68 | +7.55 | +11.78% | 0.42 | 6 | 205 | 1.30 | 0.99 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 182.50 | 71.70 | 74.90 | 73.30 | 67.41 | +10.59 | +18.64% | 0.40 | 1 | 13 | 1.23 | 0.99 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 185.00 | 69.20 | 72.40 | 70.80 | 66.88 | +12.10 | +22.09% | 0.38 | 5 | 326 | 1.22 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 187.50 | 66.80 | 69.95 | 68.38 | 60.83 | +11.34 | +22.92% | 0.36 | 1 | 24 | 1.18 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 190.00 | 64.45 | 67.45 | 65.95 | 66.00 | +14.82 | +28.96% | 0.35 | 7 | 143 | 1.07 | 0.98 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 192.50 | 61.85 | 65.10 | 63.48 | 50.10 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.12 | 0.98 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 195.00 | 59.45 | 62.70 | 61.08 | 53.55 | +7.22 | +15.59% | 0.31 | 13 | 103 | 1.08 | 0.98 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 197.50 | 56.95 | 60.25 | 58.60 | 51.20 | +14.30 | +38.76% | 0.30 | 14 | 18 | 1.03 | 0.97 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 200.00 | 54.70 | 57.75 | 56.23 | 56.52 | +12.27 | +27.73% | 0.28 | 25 | 872 | 0.95 | 0.96 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 202.50 | 52.20 | 55.50 | 53.85 | 32.99 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.00 | 0.96 | 0.00 | -0.12 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 205.00 | 49.85 | 53.15 | 51.50 | 47.82 | +8.07 | +20.31% | 0.25 | 4 | 76 | 0.96 | 0.95 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 207.50 | 47.55 | 50.75 | 49.15 | 34.77 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.94 | 0.94 | 0.00 | -0.15 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 210.00 | 45.25 | 48.20 | 46.73 | 45.40 | +11.86 | +35.37% | 0.22 | 27 | 72 | 0.91 | 0.93 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 212.50 | 42.95 | 45.95 | 44.45 | 30.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.88 | 0.92 | 0.00 | -0.19 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 215.00 | 40.70 | 43.85 | 42.28 | 38.69 | +11.29 | +41.21% | 0.20 | 3 | 75 | 0.63 | 0.91 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 217.50 | 38.45 | 41.55 | 40.00 | 27.84 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.66 | 0.90 | 0.01 | -0.23 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 220.00 | 36.50 | 39.20 | 37.85 | 30.87 | +1.17 | +3.94% | 0.17 | 4 | 83 | 0.68 | 0.88 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 222.50 | 34.40 | 36.90 | 35.65 | 31.63 | +9.19 | +40.96% | 0.16 | 1 | 24 | 0.69 | 0.87 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 225.00 | 32.10 | 34.80 | 33.45 | 30.13 | +5.53 | +22.48% | 0.15 | 41 | 313 | 0.66 | 0.85 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 227.50 | 30.10 | 32.45 | 31.28 | 20.55 | 0.00 | 0.00% | 0.14 | 0 | 120 | 0.65 | 0.83 | 0.01 | -0.32 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 230.00 | 28.25 | 30.90 | 29.58 | 28.34 | +7.34 | +34.96% | 0.13 | 28 | 147 | 0.66 | 0.81 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 232.50 | 26.30 | 28.70 | 27.50 | 27.10 | +8.25 | +43.77% | 0.12 | 14 | 113 | 0.69 | 0.79 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 235.00 | 24.35 | 26.75 | 25.55 | 21.12 | +6.37 | +43.19% | 0.11 | 37 | 67 | 0.67 | 0.76 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 237.50 | 22.55 | 25.10 | 23.83 | 20.73 | +7.53 | +57.05% | 0.10 | 53 | 93 | 0.66 | 0.74 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 240.00 | 21.00 | 23.35 | 22.18 | 21.95 | +9.80 | +80.66% | 0.09 | 69 | 153 | 0.67 | 0.71 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 242.50 | 19.20 | 21.65 | 20.43 | 20.67 | +7.17 | +53.12% | 0.08 | 40 | 68 | 0.66 | 0.69 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 245.00 | 17.70 | 19.95 | 18.83 | 18.79 | +7.89 | +72.39% | 0.08 | 76 | 183 | 0.66 | 0.66 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 247.50 | 16.45 | 18.40 | 17.43 | 17.37 | +7.92 | +83.81% | 0.07 | 115 | 6 | 0.67 | 0.63 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 250.00 | 15.20 | 16.80 | 16.00 | 16.15 | +8.15 | +101.88% | 0.06 | 759 | 130 | 0.65 | 0.60 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 252.50 | 13.75 | 15.50 | 14.63 | 14.75 | +6.75 | +84.38% | 0.06 | 66 | 67 | 0.66 | 0.57 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 255.00 | 12.50 | 14.00 | 13.25 | 13.45 | +6.75 | +100.75% | 0.05 | 131 | 93 | 0.64 | 0.54 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 257.50 | 11.10 | 13.00 | 12.05 | 12.26 | +6.26 | +104.34% | 0.05 | 16 | 19 | 0.64 | 0.51 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 260.00 | 10.20 | 11.50 | 10.85 | 11.15 | +5.75 | +106.49% | 0.04 | 121 | 168 | 0.64 | 0.48 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 262.50 | 9.05 | 10.85 | 9.95 | 9.15 | +2.56 | +38.85% | 0.04 | 21 | 22 | 0.64 | 0.45 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 265.00 | 8.10 | 9.90 | 9.00 | 9.12 | +4.38 | +92.41% | 0.03 | 63 | 51 | 0.65 | 0.42 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 267.50 | 7.20 | 9.00 | 8.10 | 5.80 | +0.45 | +8.42% | 0.03 | 40 | 8 | 0.65 | 0.39 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 270.00 | 6.45 | 8.20 | 7.33 | 7.25 | +3.79 | +109.54% | 0.03 | 162 | 242 | 0.65 | 0.36 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 272.50 | 5.95 | 7.40 | 6.68 | 6.20 | % | 0.02 | 100 | 0 | 0.65 | 0.33 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 275.00 | 5.35 | 6.70 | 6.03 | 5.71 | % | 0.02 | 93 | 0 | 0.65 | 0.31 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 277.50 | 4.75 | 6.10 | 5.43 | 5.10 | % | 0.02 | 11 | 0 | 0.66 | 0.28 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 280.00 | 4.05 | 5.25 | 4.65 | 5.00 | +2.39 | +91.58% | 0.02 | 284 | 26 | 0.64 | 0.26 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 282.50 | 3.75 | 4.90 | 4.33 | 3.26 | % | 0.02 | 9 | 0 | 0.65 | 0.24 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 285.00 | 3.35 | 4.60 | 3.98 | 3.27 | % | 0.01 | 15 | 0 | 0.66 | 0.22 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 287.50 | 3.05 | 4.25 | 3.65 | 2.60 | % | 0.01 | 17 | 0 | 0.66 | 0.20 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 290.00 | 2.52 | 3.85 | 3.19 | 2.35 | +0.55 | +30.56% | 0.01 | 103 | 117 | 0.67 | 0.18 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 292.50 | 2.35 | 3.25 | 2.80 | 2.70 | % | 0.01 | 13 | 0 | 0.67 | 0.17 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 295.00 | 2.26 | 3.05 | 2.66 | 1.95 | % | 0.01 | 23 | 0 | 0.68 | 0.16 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 297.50 | 1.98 | 2.70 | 2.34 | 1.71 | % | 0.01 | 3 | 0 | 0.68 | 0.14 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 300.00 | 1.84 | 2.22 | 2.03 | 2.18 | +0.93 | +74.40% | 0.01 | 2,336 | 104 | 0.67 | 0.13 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 302.50 | 1.63 | 2.21 | 1.92 | 1.41 | % | 0.01 | 11 | 0 | 0.68 | 0.12 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 305.00 | 1.45 | 2.04 | 1.75 | 1.65 | % | 0.01 | 4 | 0 | 0.69 | 0.11 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 307.50 | 1.30 | 1.77 | 1.54 | % | 0.01 | 0 | 0 | 0.69 | 0.10 | 0.01 | -0.22 | 5/29/2026 3:59:58 PM EST | |||
| 310.00 | 1.09 | 1.84 | 1.47 | 1.39 | +0.42 | +43.30% | 0.00 | 61 | 12 | 0.70 | 0.09 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 312.50 | 1.04 | 1.49 | 1.27 | 1.23 | % | 0.00 | 2 | 0 | 0.70 | 0.08 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 315.00 | 0.93 | 1.46 | 1.20 | % | 0.00 | 0 | 0 | 0.71 | 0.08 | 0.00 | -0.19 | 5/29/2026 3:59:58 PM EST | |||
| 317.50 | 0.83 | 1.27 | 1.05 | 0.80 | % | 0.00 | 31 | 0 | 0.71 | 0.07 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 320.00 | 0.86 | 1.24 | 1.05 | 0.27 | -0.66 | -70.97% | 0.00 | 2 | 33 | 0.73 | 0.06 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 325.00 | 0.40 | 1.33 | 0.87 | % | 0.00 | 0 | 0 | 0.73 | 0.06 | 0.00 | -0.15 | 5/29/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 4.65 | 2.33 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.03 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 335.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.23 | 0.02 | 0.00 | -0.07 | 5/29/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 4.55 | 2.28 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.02 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 345.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.30 | 0.01 | 0.00 | -0.04 | 5/29/2026 3:59:58 PM EST | |||
| 350.00 | 0.00 | 3.15 | 1.58 | 0.12 | % | 0.00 | 17 | 0 | 1.22 | 0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 355.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.38 | 0.01 | 0.00 | -0.03 | 5/29/2026 3:59:58 PM EST | |||
| 360.00 | 0.05 | 1.14 | 0.60 | 0.30 | % | 0.00 | 4 | 0 | 0.83 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 4.76 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 29 | 3.98 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 250 | 4.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 357 | 4.09 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.90 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.05 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 52 | 3.23 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 35 | 3.08 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 1.56 | 0.78 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.33 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 92 | 78 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 1.08 | 0.54 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.96 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.29 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 105 | 46 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 3.70 | 1.85 | 0.13 | +0.03 | +30.00% | 0.01 | 102 | 60 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.31 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 265 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 152.50 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.43 | 0.22 | 0.32 | +0.27 | +540.00% | 0.00 | 6 | 124 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 157.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.04 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.54 | 0.27 | 0.38 | +0.23 | +153.34% | 0.00 | 5 | 24 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 162.50 | 0.00 | 0.63 | 0.32 | 0.11 | -8.49 | -98.73% | 0.00 | 25 | 3 | 1.26 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.53 | 0.27 | 0.10 | +0.09 | +900.00% | 0.00 | 60 | 29 | 1.19 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 167.50 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.84 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 170.00 | 0.01 | 0.29 | 0.15 | 0.14 | -0.24 | -63.16% | 0.00 | 175 | 98 | 0.85 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 172.50 | 0.00 | 4.35 | 2.18 | 13.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.42 | 0.21 | 0.09 | -0.10 | -52.64% | 0.00 | 61 | 75 | 0.91 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 177.50 | 0.00 | 0.75 | 0.38 | 0.11 | -0.12 | -52.18% | 0.00 | 25 | 11 | 1.08 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.58 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.00 | -0.01 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 182.50 | 0.00 | 4.45 | 2.23 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.56 | -0.01 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 185.00 | 0.01 | 0.55 | 0.28 | 0.25 | -0.21 | -45.66% | 0.00 | 16 | 35 | 0.74 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 187.50 | 0.00 | 4.45 | 2.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.47 | -0.01 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 190.00 | 0.01 | 0.60 | 0.31 | 0.29 | -0.22 | -43.14% | 0.00 | 14 | 37 | 0.75 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 192.50 | 0.00 | 2.00 | 1.00 | 0.75 | +0.08 | +11.94% | 0.01 | 1 | 8 | 0.89 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 195.00 | 0.23 | 0.72 | 0.48 | 0.72 | -0.08 | -10.00% | 0.00 | 2 | 36 | 0.76 | -0.02 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 197.50 | 0.13 | 1.10 | 0.62 | 0.64 | -0.36 | -36.00% | 0.00 | 5 | 11 | 0.74 | -0.03 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 200.00 | 0.50 | 0.99 | 0.75 | 1.03 | -0.19 | -15.58% | 0.00 | 66 | 113 | 0.76 | -0.04 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 202.50 | 0.22 | 1.10 | 0.66 | 0.79 | -0.46 | -36.80% | 0.00 | 4 | 7 | 0.70 | -0.04 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 205.00 | 0.59 | 1.24 | 0.92 | 0.88 | -1.12 | -56.00% | 0.00 | 34 | 31 | 0.74 | -0.05 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 207.50 | 0.77 | 1.43 | 1.10 | 1.03 | -1.06 | -50.72% | 0.01 | 36 | 9 | 0.74 | -0.06 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 210.00 | 0.92 | 1.33 | 1.13 | 1.24 | -1.19 | -48.98% | 0.01 | 84 | 134 | 0.71 | -0.07 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 212.50 | 1.13 | 1.50 | 1.32 | 1.50 | -2.50 | -62.50% | 0.01 | 29 | 3 | 0.71 | -0.08 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 215.00 | 1.35 | 1.84 | 1.60 | 1.60 | -1.65 | -50.77% | 0.01 | 67 | 42 | 0.71 | -0.09 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 217.50 | 1.61 | 2.13 | 1.87 | 1.90 | -1.74 | -47.81% | 0.01 | 12 | 6 | 0.70 | -0.10 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 220.00 | 1.90 | 2.42 | 2.16 | 2.05 | -2.65 | -56.39% | 0.01 | 172 | 160 | 0.69 | -0.12 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 222.50 | 2.22 | 2.83 | 2.53 | 2.71 | -2.64 | -49.35% | 0.01 | 7 | 4 | 0.69 | -0.13 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 225.00 | 2.48 | 3.35 | 2.92 | 2.73 | -3.20 | -53.97% | 0.01 | 89 | 49 | 0.69 | -0.15 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 227.50 | 2.86 | 3.85 | 3.36 | 3.25 | -3.70 | -53.24% | 0.01 | 7 | 23 | 0.69 | -0.17 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 230.00 | 3.35 | 4.20 | 3.78 | 3.75 | -4.30 | -53.42% | 0.02 | 89 | 99 | 0.67 | -0.19 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 232.50 | 4.00 | 4.95 | 4.48 | 4.75 | -4.25 | -47.23% | 0.02 | 24 | 13 | 0.68 | -0.21 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 235.00 | 4.15 | 5.75 | 4.95 | 5.39 | -4.69 | -46.53% | 0.02 | 23 | 73 | 0.66 | -0.24 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 237.50 | 4.85 | 6.40 | 5.63 | 6.21 | -5.04 | -44.80% | 0.02 | 49 | 44 | 0.66 | -0.26 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 240.00 | 5.60 | 7.20 | 6.40 | 6.81 | -5.54 | -44.86% | 0.03 | 112 | 62 | 0.66 | -0.29 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 242.50 | 6.40 | 8.05 | 7.23 | 8.55 | -5.30 | -38.27% | 0.03 | 24 | 17 | 0.66 | -0.31 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 245.00 | 7.25 | 8.75 | 8.00 | 8.00 | -7.15 | -47.20% | 0.03 | 39 | 26 | 0.65 | -0.34 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 247.50 | 8.35 | 9.75 | 9.05 | 9.50 | -8.45 | -47.08% | 0.04 | 34 | 6 | 0.66 | -0.37 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 250.00 | 9.40 | 10.90 | 10.15 | 11.30 | -7.40 | -39.58% | 0.04 | 65 | 10 | 0.65 | -0.40 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 252.50 | % | 0.00 | 0 | 0 | 0.64 | -0.43 | 0.01 | -0.47 | 5/29/2026 3:59:58 PM EST | ||||||
| 255.00 | 12.00 | 13.50 | 12.75 | 13.00 | -7.10 | -35.33% | 0.05 | 7 | 7 | 0.66 | -0.46 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 257.50 | 12.75 | 14.85 | 13.80 | 14.80 | % | 0.05 | 79 | 0 | 0.64 | -0.49 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 260.00 | 14.10 | 16.30 | 15.20 | 16.15 | -9.85 | -37.89% | 0.06 | 50 | 12 | 0.64 | -0.52 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 262.50 | 15.55 | 17.80 | 16.68 | 17.70 | % | 0.06 | 10 | 0 | 0.64 | -0.55 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 265.00 | 17.10 | 19.40 | 18.25 | 19.30 | -8.06 | -29.46% | 0.07 | 21 | 1 | 0.64 | -0.58 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 267.50 | 18.75 | 21.05 | 19.90 | 20.95 | % | 0.07 | 6 | 0 | 0.63 | -0.61 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 270.00 | 20.25 | 22.95 | 21.60 | 22.66 | -10.18 | -31.00% | 0.08 | 4 | 10 | 0.64 | -0.64 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 272.50 | 22.05 | 24.70 | 23.38 | % | 0.09 | 0 | 0 | 0.64 | -0.67 | 0.01 | -0.42 | 5/29/2026 3:59:58 PM EST | |||
| 275.00 | 23.75 | 26.65 | 25.20 | % | 0.09 | 0 | 0 | 0.65 | -0.69 | 0.01 | -0.41 | 5/29/2026 3:59:58 PM EST | |||
| 277.50 | 25.70 | 28.60 | 27.15 | % | 0.10 | 0 | 0 | 0.64 | -0.72 | 0.01 | -0.39 | 5/29/2026 3:59:58 PM EST | |||
| 280.00 | 27.55 | 30.65 | 29.10 | 34.38 | % | 0.10 | 1 | 0 | 0.64 | -0.74 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 282.50 | 29.70 | 32.65 | 31.18 | % | 0.11 | 0 | 0 | 0.65 | -0.76 | 0.01 | -0.36 | 5/29/2026 3:59:58 PM EST | |||
| 285.00 | 31.55 | 34.35 | 32.95 | % | 0.12 | 0 | 0 | 0.65 | -0.78 | 0.01 | -0.35 | 5/29/2026 3:59:58 PM EST | |||
| 287.50 | 33.65 | 36.90 | 35.28 | % | 0.12 | 0 | 0 | 0.66 | -0.80 | 0.01 | -0.33 | 5/29/2026 3:59:58 PM EST | |||
| 290.00 | 35.80 | 39.20 | 37.50 | % | 0.13 | 0 | 0 | 0.64 | -0.82 | 0.01 | -0.32 | 5/29/2026 3:59:58 PM EST | |||
| 292.50 | 38.05 | 41.20 | 39.63 | 44.91 | % | 0.14 | 5 | 0 | 0.67 | -0.83 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 295.00 | 40.25 | 43.10 | 41.68 | % | 0.14 | 0 | 0 | 0.67 | -0.84 | 0.01 | -0.29 | 5/29/2026 3:59:58 PM EST | |||
| 297.50 | 42.60 | 45.35 | 43.98 | 49.54 | % | 0.15 | 5 | 0 | 0.67 | -0.86 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 300.00 | 44.60 | 48.30 | 46.45 | % | 0.15 | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.26 | 5/29/2026 3:59:58 PM EST | |||
| 302.50 | 46.95 | 49.85 | 48.40 | % | 0.16 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.25 | 5/29/2026 3:59:58 PM EST | |||
| 305.00 | 49.20 | 52.80 | 51.00 | % | 0.17 | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.23 | 5/29/2026 3:59:58 PM EST | |||
| 307.50 | 51.70 | 54.60 | 53.15 | % | 0.17 | 0 | 0 | 0.87 | -0.90 | 0.01 | -0.22 | 5/29/2026 3:59:58 PM EST | |||
| 310.00 | 53.90 | 57.65 | 55.78 | % | 0.18 | 0 | 0 | 0.88 | -0.91 | 0.00 | -0.21 | 5/29/2026 3:59:58 PM EST | |||
| 312.50 | 56.40 | 59.85 | 58.13 | % | 0.19 | 0 | 0 | 0.90 | -0.92 | 0.00 | -0.20 | 5/29/2026 3:59:58 PM EST | |||
| 315.00 | 58.70 | 62.25 | 60.48 | % | 0.19 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.19 | 5/29/2026 3:59:58 PM EST | |||
| 317.50 | 61.05 | 64.65 | 62.85 | % | 0.20 | 0 | 0 | 0.92 | -0.93 | 0.00 | -0.17 | 5/29/2026 3:59:58 PM EST | |||
| 320.00 | 63.45 | 67.20 | 65.33 | % | 0.20 | 0 | 0 | 0.94 | -0.94 | 0.00 | -0.16 | 5/29/2026 3:59:58 PM EST | |||
| 325.00 | 68.30 | 72.05 | 70.18 | % | 0.22 | 0 | 0 | 0.97 | -0.94 | 0.00 | -0.15 | 5/29/2026 3:59:58 PM EST | |||
| 330.00 | 73.15 | 76.95 | 75.05 | % | 0.23 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.08 | 5/29/2026 3:59:58 PM EST | |||
| 335.00 | 78.05 | 81.80 | 79.93 | % | 0.24 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.07 | 5/29/2026 3:59:58 PM EST | |||
| 340.00 | 83.00 | 86.70 | 84.85 | % | 0.25 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.05 | 5/29/2026 3:59:58 PM EST | |||
| 345.00 | 87.95 | 91.60 | 89.78 | % | 0.26 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.04 | 5/29/2026 3:59:58 PM EST | |||
| 350.00 | 92.90 | 96.55 | 94.73 | % | 0.27 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.04 | 5/29/2026 3:59:58 PM EST | |||
| 355.00 | 97.90 | 101.45 | 99.68 | % | 0.28 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.03 | 5/29/2026 3:59:58 PM EST | |||
| 360.00 | 103.00 | 106.40 | 104.70 | % | 0.29 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.03 | 5/29/2026 3:59:58 PM EST |