Options Chain for STRATEGY INC CL A NEW (MSTR) - $151.64 as of 5/29/2026 11:10:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 121.85 | 126.55 | 124.20 | % | 4.14 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:59:14 AM EST | |||
| 35.00 | 116.85 | 120.75 | 118.80 | 142.79 | 0.00 | 0.00% | 3.39 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:59:14 AM EST |
| 40.00 | 111.90 | 115.55 | 113.73 | 115.92 | 0.00 | 0.00% | 2.84 | 0 | 4 | 4.77 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:14 AM EST |
| 45.00 | 106.85 | 110.50 | 108.68 | 131.90 | 0.00 | 0.00% | 2.42 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:59:14 AM EST |
| 50.00 | 101.85 | 106.15 | 104.00 | % | 2.08 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:59:14 AM EST | |||
| 55.00 | 96.95 | 100.55 | 98.75 | 121.79 | 0.00 | 0.00% | 1.80 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:59:14 AM EST |
| 60.00 | 91.95 | 95.85 | 93.90 | 116.33 | 0.00 | 0.00% | 1.57 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:59:14 AM EST |
| 65.00 | 86.90 | 90.70 | 88.80 | % | 1.37 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:59:14 AM EST | |||
| 70.00 | 81.90 | 86.00 | 83.95 | % | 1.20 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:59:14 AM EST | |||
| 75.00 | 76.95 | 80.75 | 78.85 | % | 1.05 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:59:14 AM EST | |||
| 80.00 | 71.95 | 75.55 | 73.75 | 104.93 | 0.00 | 0.00% | 0.92 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 9:59:14 AM EST |
| 85.00 | 66.95 | 71.25 | 69.10 | % | 0.81 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:59:14 AM EST | |||
| 90.00 | 62.10 | 65.90 | 64.00 | 86.25 | 0.00 | 0.00% | 0.71 | 0 | 218 | 2.02 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/29/2026 9:59:14 AM EST |
| 95.00 | 57.05 | 61.25 | 59.15 | 81.88 | 0.00 | 0.00% | 0.62 | 0 | 91 | 1.99 | 1.00 | 0.00 | -0.02 | 5/15/2026 | 5/29/2026 9:59:14 AM EST |
| 100.00 | 51.25 | 56.00 | 53.63 | 52.54 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.72 | 0.99 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 105.00 | 47.25 | 51.10 | 49.18 | 52.60 | 0.00 | 0.00% | 0.47 | 0 | 55 | 1.61 | 0.99 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 9:59:14 AM EST |
| 106.00 | 46.00 | 50.35 | 48.18 | % | 0.45 | 0 | 0 | 1.65 | 0.98 | 0.00 | -0.05 | 5/29/2026 9:59:14 AM EST | |||
| 107.00 | 45.05 | 49.05 | 47.05 | % | 0.44 | 0 | 0 | 1.61 | 0.98 | 0.00 | -0.06 | 5/29/2026 9:59:14 AM EST | |||
| 108.00 | 44.05 | 48.05 | 46.05 | % | 0.43 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.06 | 5/29/2026 9:59:14 AM EST | |||
| 109.00 | 42.05 | 47.00 | 44.53 | % | 0.41 | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.06 | 5/29/2026 9:59:14 AM EST | |||
| 110.00 | 42.20 | 45.75 | 43.98 | 52.32 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.44 | 0.98 | 0.00 | -0.06 | 5/22/2026 | 5/29/2026 9:59:14 AM EST |
| 111.00 | 41.10 | 45.15 | 43.13 | % | 0.39 | 0 | 0 | 1.51 | 0.97 | 0.00 | -0.07 | 5/29/2026 9:59:14 AM EST | |||
| 112.00 | 40.15 | 44.25 | 42.20 | % | 0.38 | 0 | 0 | 1.47 | 0.97 | 0.00 | -0.08 | 5/29/2026 9:59:14 AM EST | |||
| 113.00 | 39.15 | 43.15 | 41.15 | % | 0.36 | 0 | 0 | 1.43 | 0.97 | 0.00 | -0.08 | 5/29/2026 9:59:14 AM EST | |||
| 114.00 | 37.15 | 42.15 | 39.65 | % | 0.35 | 0 | 0 | 1.42 | 0.96 | 0.00 | -0.08 | 5/29/2026 9:59:14 AM EST | |||
| 115.00 | 37.35 | 40.95 | 39.15 | 35.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.33 | 0.96 | 0.00 | -0.09 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 116.00 | 35.20 | 40.40 | 37.80 | % | 0.33 | 0 | 0 | 1.35 | 0.96 | 0.00 | -0.09 | 5/29/2026 9:59:14 AM EST | |||
| 117.00 | 35.25 | 39.20 | 37.23 | % | 0.32 | 0 | 0 | 1.32 | 0.95 | 0.00 | -0.10 | 5/29/2026 9:59:14 AM EST | |||
| 118.00 | 34.30 | 38.45 | 36.38 | % | 0.31 | 0 | 0 | 1.31 | 0.95 | 0.00 | -0.10 | 5/29/2026 9:59:14 AM EST | |||
| 119.00 | 32.30 | 37.80 | 35.05 | % | 0.29 | 0 | 0 | 1.27 | 0.94 | 0.00 | -0.11 | 5/29/2026 9:59:14 AM EST | |||
| 120.00 | 32.10 | 36.00 | 34.05 | 26.92 | 0.00 | 0.00% | 0.28 | 0 | 35 | 1.21 | 0.94 | 0.00 | -0.11 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 121.00 | 31.40 | 35.25 | 33.33 | % | 0.28 | 0 | 0 | 1.23 | 0.93 | 0.01 | -0.12 | 5/29/2026 9:59:14 AM EST | |||
| 122.00 | 30.05 | 34.50 | 32.28 | 29.66 | % | 0.26 | 8 | 0 | 1.20 | 0.93 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 123.00 | 29.20 | 33.40 | 31.30 | 28.83 | % | 0.25 | 40 | 0 | 1.18 | 0.92 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 124.00 | 28.25 | 32.45 | 30.35 | 27.72 | % | 0.24 | 48 | 0 | 1.15 | 0.92 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 125.00 | 27.45 | 31.45 | 29.45 | 27.73 | % | 0.24 | 44 | 0 | 1.13 | 0.91 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 126.00 | 26.35 | 30.40 | 28.38 | 27.90 | % | 0.23 | 44 | 0 | 1.10 | 0.90 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 127.00 | 25.50 | 29.65 | 27.58 | 27.46 | % | 0.22 | 36 | 0 | 1.08 | 0.89 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 128.00 | 24.55 | 28.55 | 26.55 | 26.60 | % | 0.21 | 20 | 0 | 1.16 | 0.89 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 129.00 | 23.60 | 27.75 | 25.68 | 22.94 | % | 0.20 | 16 | 0 | 1.15 | 0.88 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 130.00 | 23.15 | 26.95 | 25.05 | 22.12 | -1.01 | -4.37% | 0.19 | 16 | 2 | 0.95 | 0.87 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 131.00 | 21.10 | 25.75 | 23.43 | % | 0.18 | 0 | 0 | 0.99 | 0.86 | 0.01 | -0.18 | 5/29/2026 9:59:14 AM EST | |||
| 132.00 | 20.40 | 24.85 | 22.63 | % | 0.17 | 0 | 0 | 0.96 | 0.85 | 0.01 | -0.19 | 5/29/2026 9:59:14 AM EST | |||
| 133.00 | 20.65 | 24.25 | 22.45 | % | 0.17 | 0 | 0 | 0.94 | 0.84 | 0.01 | -0.19 | 5/29/2026 9:59:14 AM EST | |||
| 134.00 | 19.75 | 23.05 | 21.40 | % | 0.16 | 0 | 0 | 0.92 | 0.83 | 0.01 | -0.20 | 5/29/2026 9:59:14 AM EST | |||
| 135.00 | 19.20 | 22.05 | 20.63 | 15.58 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.61 | 0.82 | 0.01 | -0.20 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 136.00 | 18.10 | 21.75 | 19.93 | % | 0.15 | 0 | 0 | 0.63 | 0.81 | 0.01 | -0.21 | 5/29/2026 9:59:14 AM EST | |||
| 137.00 | 17.20 | 20.40 | 18.80 | % | 0.14 | 0 | 0 | 0.70 | 0.79 | 0.01 | -0.22 | 5/29/2026 9:59:14 AM EST | |||
| 138.00 | 16.50 | 19.55 | 18.03 | 12.15 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.69 | 0.78 | 0.01 | -0.22 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 139.00 | 15.75 | 18.70 | 17.23 | % | 0.12 | 0 | 0 | 0.69 | 0.76 | 0.02 | -0.23 | 5/29/2026 9:59:14 AM EST | |||
| 140.00 | 15.20 | 17.95 | 16.58 | 15.25 | -0.68 | -4.27% | 0.12 | 12 | 98 | 0.65 | 0.75 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 141.00 | 14.95 | 17.00 | 15.98 | 12.60 | % | 0.11 | 1 | 0 | 0.69 | 0.73 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 142.00 | 13.50 | 16.55 | 15.03 | 14.64 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.67 | 0.71 | 0.02 | -0.24 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 143.00 | 12.80 | 15.50 | 14.15 | 12.15 | +2.54 | +26.44% | 0.10 | 1 | 116 | 0.64 | 0.70 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 144.00 | 12.80 | 14.70 | 13.75 | 13.30 | +0.20 | +1.53% | 0.10 | 1 | 10 | 0.66 | 0.68 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 145.00 | 12.20 | 14.05 | 13.13 | 12.65 | +0.55 | +4.55% | 0.09 | 7 | 161 | 0.64 | 0.66 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 146.00 | 11.65 | 13.55 | 12.60 | 9.77 | -0.93 | -8.70% | 0.09 | 9 | 42 | 0.66 | 0.64 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 147.00 | 11.35 | 12.85 | 12.10 | 11.90 | +1.65 | +16.10% | 0.08 | 10 | 101 | 0.66 | 0.62 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 148.00 | 10.75 | 12.10 | 11.43 | 11.00 | +0.75 | +7.32% | 0.08 | 7 | 160 | 0.65 | 0.60 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 149.00 | 10.45 | 11.55 | 11.00 | 9.50 | +0.03 | +0.32% | 0.07 | 5 | 48 | 0.67 | 0.58 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 150.00 | 10.25 | 10.95 | 10.60 | 9.65 | +0.50 | +5.47% | 0.07 | 103 | 227 | 0.66 | 0.56 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 152.50 | 8.85 | 9.05 | 8.95 | 8.76 | +0.96 | +12.31% | 0.06 | 121 | 189 | 0.66 | 0.51 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 155.00 | 7.60 | 7.80 | 7.70 | 7.65 | +0.60 | +8.52% | 0.05 | 169 | 263 | 0.66 | 0.45 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 157.50 | 6.50 | 6.70 | 6.60 | 6.00 | 0.00 | 0.00% | 0.04 | 46 | 341 | 0.67 | 0.41 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 160.00 | 5.65 | 5.75 | 5.70 | 5.70 | +0.77 | +15.62% | 0.04 | 621 | 516 | 0.65 | 0.36 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 162.50 | 4.60 | 4.90 | 4.75 | 4.65 | +0.25 | +5.69% | 0.03 | 40 | 152 | 0.67 | 0.32 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 165.00 | 3.70 | 4.20 | 3.95 | 3.74 | -0.09 | -2.35% | 0.02 | 91 | 570 | 0.67 | 0.29 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 167.50 | 3.00 | 3.55 | 3.28 | 2.93 | -0.22 | -6.99% | 0.02 | 20 | 311 | 0.69 | 0.25 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 170.00 | 2.83 | 3.15 | 2.99 | 3.00 | +0.34 | +12.79% | 0.02 | 148 | 827 | 0.69 | 0.22 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 172.50 | 2.36 | 2.60 | 2.48 | 2.45 | +0.14 | +6.07% | 0.01 | 21 | 364 | 0.70 | 0.20 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 175.00 | 1.99 | 2.25 | 2.12 | 1.99 | +0.04 | +2.06% | 0.01 | 129 | 1,334 | 0.71 | 0.17 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 177.50 | 1.67 | 1.96 | 1.82 | 1.70 | +0.03 | +1.80% | 0.01 | 14 | 338 | 0.72 | 0.15 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 180.00 | 1.52 | 1.66 | 1.59 | 1.57 | +0.16 | +11.35% | 0.01 | 272 | 753 | 0.72 | 0.13 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 182.50 | 1.17 | 1.47 | 1.32 | 1.12 | -0.20 | -15.16% | 0.01 | 28 | 173 | 0.74 | 0.11 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 185.00 | 1.07 | 1.24 | 1.16 | 1.22 | +0.24 | +24.49% | 0.01 | 116 | 796 | 0.75 | 0.10 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 187.50 | 0.85 | 1.09 | 0.97 | 1.00 | -0.09 | -8.26% | 0.01 | 30 | 246 | 0.75 | 0.08 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 190.00 | 0.81 | 0.96 | 0.89 | 0.91 | +0.01 | +1.12% | 0.00 | 128 | 1,033 | 0.77 | 0.07 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 192.50 | 0.72 | 0.92 | 0.82 | 0.75 | -0.11 | -12.80% | 0.00 | 37 | 74 | 0.77 | 0.06 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 195.00 | 0.65 | 0.79 | 0.72 | 0.70 | 0.00 | 0.00% | 0.00 | 5 | 737 | 0.79 | 0.05 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 197.50 | 0.45 | 0.69 | 0.57 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.79 | 0.04 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 200.00 | 0.51 | 0.61 | 0.56 | 0.55 | -0.05 | -8.34% | 0.00 | 1,779 | 1,060 | 0.80 | 0.04 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 205.00 | 0.44 | 0.60 | 0.52 | 0.27 | -0.19 | -41.31% | 0.00 | 3 | 743 | 0.72 | 0.03 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 210.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.05 | -12.50% | 0.00 | 7 | 496 | 0.75 | 0.02 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 215.00 | 0.12 | 0.40 | 0.26 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.85 | 0.01 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 220.00 | 0.12 | 0.34 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 8 | 407 | 0.84 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 225.00 | 0.00 | 0.75 | 0.38 | 0.30 | +0.04 | +15.39% | 0.00 | 1 | 210 | 1.11 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 230.00 | 0.01 | 0.67 | 0.34 | 0.26 | +0.04 | +18.19% | 0.00 | 105 | 277 | 0.92 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 235.00 | 0.02 | 0.29 | 0.16 | 0.50 | +0.30 | +150.00% | 0.00 | 4 | 1,510 | 1.20 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 245.00 | 0.00 | 0.50 | 0.25 | 0.18 | +0.05 | +38.47% | 0.00 | 1 | 143 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 250.00 | 0.08 | 0.23 | 0.16 | 0.12 | -0.03 | -20.00% | 0.00 | 33 | 125 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 255.00 | 0.00 | 0.69 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 260.00 | 0.02 | 0.18 | 0.10 | 0.18 | -0.03 | -14.29% | 0.00 | 17 | 104 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 265.00 | 0.00 | 0.77 | 0.39 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:14 AM EST |
| 270.00 | 0.00 | 0.76 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 275.00 | 0.00 | 0.63 | 0.32 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 280.00 | 0.00 | 0.66 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:14 AM EST |
| 285.00 | 0.00 | 0.74 | 0.37 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.51 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:59:14 AM EST |
| 290.00 | 0.00 | 0.62 | 0.31 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:14 AM EST |
| 295.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:14 AM EST |
| 300.00 | 0.00 | 0.61 | 0.31 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.60 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 169 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 9:59:14 AM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.35 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 9:59:14 AM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 9:59:14 AM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:59:14 AM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:59:14 AM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:59:14 AM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:14 AM EST |
| 345.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 146 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:14 AM 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 | 0.25 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 35.00 | 0.00 | 1.01 | 0.51 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.94 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:14 AM EST |
| 40.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:14 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.33 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.14 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 6 | 34 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.81 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 70.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 33 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 80.00 | 0.03 | 0.15 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 452 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 85.00 | 0.02 | 0.18 | 0.10 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 659 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 90.00 | 0.05 | 0.13 | 0.09 | 0.06 | -0.07 | -53.85% | 0.00 | 24 | 871 | 1.14 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 95.00 | 0.04 | 0.14 | 0.09 | 0.12 | -0.10 | -45.46% | 0.00 | 142 | 1,307 | 1.07 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 100.00 | 0.12 | 0.16 | 0.14 | 0.15 | -0.07 | -31.82% | 0.00 | 266 | 1,685 | 1.04 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 105.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.09 | -31.04% | 0.00 | 129 | 2,334 | 0.97 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 106.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.05 | 5/29/2026 9:59:14 AM EST | |||
| 107.00 | 0.01 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.06 | 5/29/2026 9:59:14 AM EST | |||
| 108.00 | 0.01 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.06 | 5/29/2026 9:59:14 AM EST | |||
| 109.00 | 0.02 | 0.69 | 0.36 | % | 0.00 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.06 | 5/29/2026 9:59:14 AM EST | |||
| 110.00 | 0.24 | 0.31 | 0.28 | 0.28 | -0.08 | -22.23% | 0.00 | 432 | 3,459 | 0.88 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 111.00 | 0.14 | 0.73 | 0.44 | % | 0.00 | 0 | 0 | 0.90 | -0.03 | 0.00 | -0.07 | 5/29/2026 9:59:14 AM EST | |||
| 112.00 | 0.08 | 0.74 | 0.41 | % | 0.00 | 0 | 0 | 0.84 | -0.03 | 0.00 | -0.08 | 5/29/2026 9:59:14 AM EST | |||
| 113.00 | 0.19 | 0.77 | 0.48 | % | 0.00 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.08 | 5/29/2026 9:59:14 AM EST | |||
| 114.00 | 0.25 | 0.79 | 0.52 | % | 0.00 | 0 | 0 | 0.88 | -0.04 | 0.00 | -0.08 | 5/29/2026 9:59:14 AM EST | |||
| 115.00 | 0.33 | 0.44 | 0.39 | 0.38 | -0.08 | -17.40% | 0.00 | 158 | 3,587 | 0.86 | -0.04 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 116.00 | 0.34 | 0.77 | 0.56 | % | 0.00 | 0 | 0 | 0.86 | -0.04 | 0.00 | -0.09 | 5/29/2026 9:59:14 AM EST | |||
| 117.00 | 0.37 | 0.68 | 0.53 | % | 0.00 | 0 | 0 | 0.84 | -0.05 | 0.00 | -0.10 | 5/29/2026 9:59:14 AM EST | |||
| 118.00 | 0.39 | 0.64 | 0.52 | 0.55 | % | 0.00 | 15 | 0 | 0.81 | -0.05 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 119.00 | 0.42 | 0.70 | 0.56 | % | 0.00 | 0 | 0 | 0.82 | -0.06 | 0.00 | -0.11 | 5/29/2026 9:59:14 AM EST | |||
| 120.00 | 0.47 | 0.57 | 0.52 | 0.51 | -0.10 | -16.40% | 0.00 | 238 | 3,619 | 0.79 | -0.06 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 121.00 | 0.49 | 0.75 | 0.62 | % | 0.01 | 0 | 0 | 0.78 | -0.07 | 0.01 | -0.12 | 5/29/2026 9:59:14 AM EST | |||
| 122.00 | 0.52 | 0.80 | 0.66 | 0.73 | % | 0.01 | 15 | 0 | 0.77 | -0.07 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 123.00 | 0.59 | 0.85 | 0.72 | % | 0.01 | 0 | 0 | 0.76 | -0.08 | 0.01 | -0.13 | 5/29/2026 9:59:14 AM EST | |||
| 124.00 | 0.63 | 0.91 | 0.77 | % | 0.01 | 0 | 0 | 0.76 | -0.08 | 0.01 | -0.14 | 5/29/2026 9:59:14 AM EST | |||
| 125.00 | 0.67 | 0.85 | 0.76 | 0.92 | -0.10 | -9.81% | 0.01 | 26 | 2,325 | 0.75 | -0.09 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 126.00 | 0.68 | 1.03 | 0.86 | % | 0.01 | 0 | 0 | 0.74 | -0.10 | 0.01 | -0.15 | 5/29/2026 9:59:14 AM EST | |||
| 127.00 | 0.78 | 1.08 | 0.93 | 1.20 | % | 0.01 | 2 | 0 | 0.72 | -0.11 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 128.00 | 0.85 | 1.08 | 0.97 | 1.15 | % | 0.01 | 1 | 0 | 0.72 | -0.11 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 129.00 | 0.92 | 1.23 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | -0.12 | 0.01 | -0.17 | 5/29/2026 9:59:14 AM EST | |||
| 130.00 | 1.02 | 1.18 | 1.10 | 1.10 | -0.33 | -23.08% | 0.01 | 38 | 1,406 | 0.70 | -0.13 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 131.00 | 1.10 | 1.36 | 1.23 | 1.32 | % | 0.01 | 2 | 0 | 0.70 | -0.14 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 132.00 | 1.20 | 1.48 | 1.34 | 1.43 | % | 0.01 | 2 | 0 | 0.69 | -0.15 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 133.00 | 1.31 | 1.59 | 1.45 | 1.55 | % | 0.01 | 10 | 0 | 0.68 | -0.16 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 134.00 | 1.37 | 1.72 | 1.55 | 1.70 | % | 0.01 | 13 | 0 | 0.68 | -0.17 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 135.00 | 1.47 | 1.74 | 1.61 | 1.68 | -0.51 | -23.29% | 0.01 | 144 | 809 | 0.68 | -0.18 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 136.00 | 1.70 | 1.98 | 1.84 | 2.02 | % | 0.01 | 21 | 0 | 0.67 | -0.19 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 137.00 | 1.85 | 2.14 | 2.00 | 2.21 | % | 0.01 | 40 | 0 | 0.66 | -0.21 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 9:59:14 AM EST | |
| 138.00 | 2.03 | 2.26 | 2.15 | 2.40 | -0.49 | -16.96% | 0.02 | 99 | 163 | 0.66 | -0.22 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 139.00 | 2.21 | 2.46 | 2.34 | 2.61 | -0.57 | -17.93% | 0.02 | 12 | 10 | 0.67 | -0.24 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 140.00 | 2.31 | 2.67 | 2.49 | 2.50 | -0.50 | -16.67% | 0.02 | 193 | 2,004 | 0.66 | -0.25 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 141.00 | 2.62 | 2.89 | 2.76 | 3.10 | -0.24 | -7.19% | 0.02 | 30 | 68 | 0.65 | -0.27 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 142.00 | 2.88 | 3.05 | 2.97 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.65 | -0.29 | 0.02 | -0.24 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 143.00 | 3.10 | 3.60 | 3.35 | 4.75 | +0.65 | +15.86% | 0.02 | 4 | 273 | 0.65 | -0.30 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 144.00 | 3.40 | 3.85 | 3.63 | 4.56 | -0.16 | -3.39% | 0.03 | 2 | 230 | 0.64 | -0.32 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 145.00 | 3.70 | 3.90 | 3.80 | 3.85 | -0.90 | -18.95% | 0.03 | 158 | 1,138 | 0.65 | -0.34 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 146.00 | 4.00 | 4.50 | 4.25 | 4.45 | -0.43 | -8.82% | 0.03 | 28 | 69 | 0.64 | -0.36 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 147.00 | 4.35 | 4.85 | 4.60 | 5.85 | +0.25 | +4.47% | 0.03 | 5 | 34 | 0.65 | -0.38 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 148.00 | 4.70 | 4.95 | 4.83 | 5.50 | -1.05 | -16.04% | 0.03 | 24 | 210 | 0.64 | -0.40 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 149.00 | 5.10 | 5.60 | 5.35 | 5.90 | -0.45 | -7.09% | 0.04 | 6 | 66 | 0.64 | -0.42 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 150.00 | 5.50 | 5.75 | 5.63 | 5.79 | -0.96 | -14.23% | 0.04 | 98 | 1,000 | 0.64 | -0.44 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 152.50 | 6.35 | 6.85 | 6.60 | 8.30 | +0.21 | +2.60% | 0.04 | 92 | 127 | 0.65 | -0.49 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 155.00 | 7.65 | 8.10 | 7.88 | 8.19 | -1.11 | -11.94% | 0.05 | 69 | 1,082 | 0.66 | -0.55 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 157.50 | 9.00 | 9.60 | 9.30 | 10.08 | -1.08 | -9.68% | 0.06 | 7 | 184 | 0.66 | -0.59 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 160.00 | 10.55 | 11.10 | 10.83 | 11.55 | -0.85 | -6.86% | 0.07 | 61 | 1,519 | 0.66 | -0.64 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 162.50 | 12.05 | 13.55 | 12.80 | 13.90 | -1.48 | -9.63% | 0.08 | 13 | 119 | 0.66 | -0.68 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 165.00 | 13.70 | 15.00 | 14.35 | 14.91 | -1.82 | -10.88% | 0.09 | 79 | 1,710 | 0.66 | -0.71 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 167.50 | 15.45 | 18.45 | 16.95 | 19.32 | +0.96 | +5.23% | 0.10 | 2 | 214 | 0.66 | -0.75 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 170.00 | 17.65 | 19.05 | 18.35 | 18.82 | -1.82 | -8.82% | 0.11 | 26 | 1,896 | 0.67 | -0.78 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 172.50 | 19.70 | 22.55 | 21.13 | 28.58 | 0.00 | 0.00% | 0.12 | 0 | 148 | 0.61 | -0.80 | 0.01 | -0.21 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 175.00 | 21.85 | 24.10 | 22.98 | 23.83 | -0.98 | -3.95% | 0.13 | 249 | 1,227 | 0.66 | -0.83 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 177.50 | 24.20 | 26.60 | 25.40 | 26.88 | 0.00 | 0.00% | 0.14 | 0 | 79 | 0.92 | -0.85 | 0.01 | -0.18 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 180.00 | 26.15 | 28.75 | 27.45 | 29.91 | +0.66 | +2.26% | 0.15 | 1 | 1,399 | 0.91 | -0.87 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 182.50 | 28.25 | 30.85 | 29.55 | 31.92 | 0.00 | 0.00% | 0.16 | 0 | 105 | 0.95 | -0.89 | 0.01 | -0.15 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 185.00 | 30.60 | 33.65 | 32.13 | 33.93 | 0.00 | 0.00% | 0.17 | 0 | 730 | 0.99 | -0.90 | 0.01 | -0.14 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 187.50 | 32.95 | 36.30 | 34.63 | 36.77 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.12 | -0.92 | 0.01 | -0.12 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 190.00 | 35.30 | 38.35 | 36.83 | 40.16 | +0.52 | +1.32% | 0.19 | 1 | 367 | 1.03 | -0.93 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 192.50 | 37.70 | 41.15 | 39.43 | 41.45 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.18 | -0.94 | 0.01 | -0.10 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 195.00 | 40.30 | 43.50 | 41.90 | 49.47 | 0.00 | 0.00% | 0.21 | 0 | 750 | 1.15 | -0.95 | 0.00 | -0.09 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 197.50 | 42.10 | 46.10 | 44.10 | 22.75 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.23 | -0.96 | 0.00 | -0.08 | 5/13/2026 | 5/29/2026 9:59:14 AM EST |
| 200.00 | 45.30 | 48.25 | 46.78 | 40.62 | 0.00 | 0.00% | 0.23 | 0 | 221 | 1.20 | -0.96 | 0.00 | -0.07 | 5/26/2026 | 5/29/2026 9:59:14 AM EST |
| 205.00 | 49.60 | 53.30 | 51.45 | 40.80 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.28 | -0.97 | 0.00 | -0.05 | 5/20/2026 | 5/29/2026 9:59:14 AM EST |
| 210.00 | 54.60 | 58.00 | 56.30 | 47.00 | 0.00 | 0.00% | 0.27 | 0 | 267 | 1.30 | -0.98 | 0.00 | -0.04 | 5/18/2026 | 5/29/2026 9:59:14 AM EST |
| 215.00 | 59.55 | 63.00 | 61.28 | 64.00 | +10.39 | +19.39% | 0.29 | 1 | 11 | 1.42 | -0.99 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:59:14 AM EST |
| 220.00 | 64.80 | 68.10 | 66.45 | 44.05 | 0.00 | 0.00% | 0.30 | 0 | 40 | 1.42 | -0.99 | 0.00 | -0.02 | 5/13/2026 | 5/29/2026 9:59:14 AM EST |
| 225.00 | 69.70 | 72.95 | 71.33 | 61.85 | 0.00 | 0.00% | 0.32 | 0 | 60 | 1.53 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 9:59:14 AM EST |
| 230.00 | 74.60 | 77.95 | 76.28 | 49.98 | 0.00 | 0.00% | 0.33 | 0 | 24 | 1.55 | -1.00 | 0.00 | -0.01 | 5/12/2026 | 5/29/2026 9:59:14 AM EST |
| 235.00 | 79.45 | 83.15 | 81.30 | 71.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 9:59:14 AM EST |
| 240.00 | 84.45 | 88.15 | 86.30 | 54.08 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 9:59:14 AM EST |
| 245.00 | 89.45 | 93.05 | 91.25 | 63.17 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 9:59:14 AM EST |
| 250.00 | 94.40 | 98.10 | 96.25 | 70.78 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 9:59:14 AM EST |
| 255.00 | 99.45 | 103.10 | 101.28 | % | 0.40 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:14 AM EST | |||
| 260.00 | 104.45 | 108.10 | 106.28 | 84.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 9:59:14 AM EST |
| 265.00 | 109.30 | 113.10 | 111.20 | % | 0.42 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:14 AM EST | |||
| 270.00 | 114.35 | 118.10 | 116.23 | 94.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 9:59:14 AM EST |
| 275.00 | 119.45 | 123.10 | 121.28 | % | 0.44 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:14 AM EST | |||
| 280.00 | 124.40 | 128.10 | 126.25 | % | 0.45 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:14 AM EST | |||
| 285.00 | 129.45 | 133.10 | 131.28 | 107.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:59:14 AM EST |
| 290.00 | 134.35 | 138.10 | 136.23 | % | 0.47 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:14 AM EST | |||
| 295.00 | 139.40 | 143.10 | 141.25 | 110.87 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 9:59:14 AM EST |
| 300.00 | 144.20 | 148.10 | 146.15 | % | 0.49 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:14 AM EST | |||
| 305.00 | 149.40 | 153.10 | 151.25 | % | 0.50 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:14 AM EST | |||
| 310.00 | 154.20 | 158.10 | 156.15 | 123.99 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 9:59:14 AM EST |
| 315.00 | 159.45 | 163.10 | 161.28 | 131.38 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 9:59:14 AM EST |
| 320.00 | 164.45 | 168.10 | 166.28 | 138.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 9:59:14 AM EST |
| 325.00 | 169.35 | 173.10 | 171.23 | % | 0.53 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:14 AM EST | |||
| 330.00 | 174.45 | 178.10 | 176.28 | % | 0.53 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:14 AM EST | |||
| 335.00 | 179.35 | 183.10 | 181.23 | 183.45 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 340.00 | 184.50 | 187.95 | 186.23 | 188.43 | 0.00 | 0.00% | 0.55 | 0 | 4 | 2.52 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:14 AM EST |
| 345.00 | 189.35 | 193.10 | 191.23 | % | 0.55 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:14 AM EST |