Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $214.00 as of 6/8/2026 9:35:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 102.60 | 106.30 | 104.45 | % | 0.95 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 115.00 | 97.60 | 100.90 | 99.25 | % | 0.86 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 120.00 | 92.60 | 96.20 | 94.40 | % | 0.79 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 125.00 | 87.60 | 91.20 | 89.40 | % | 0.72 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 130.00 | 82.60 | 86.10 | 84.35 | 108.93 | 0.00 | 0.00% | 0.65 | 0 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 4:00:04 PM EST |
| 135.00 | 77.60 | 81.20 | 79.40 | % | 0.59 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 140.00 | 72.60 | 76.20 | 74.40 | % | 0.53 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 145.00 | 67.60 | 71.30 | 69.45 | % | 0.48 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 150.00 | 62.60 | 65.80 | 64.20 | % | 0.43 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 155.00 | 57.60 | 60.90 | 59.25 | % | 0.38 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 160.00 | 52.70 | 56.00 | 54.35 | % | 0.34 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 165.00 | 47.80 | 51.00 | 49.40 | 59.29 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/5/2026 4:00:04 PM EST |
| 170.00 | 42.70 | 46.00 | 44.35 | 68.93 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 4:00:04 PM EST |
| 175.00 | 37.70 | 40.80 | 39.25 | % | 0.22 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 180.00 | 32.70 | 35.80 | 34.25 | 34.85 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 185.00 | 27.80 | 30.80 | 29.30 | % | 0.16 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 6/5/2026 4:00:04 PM EST | |||
| 187.50 | 25.40 | 28.60 | 27.00 | % | 0.14 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 6/5/2026 4:00:04 PM EST | |||
| 190.00 | 23.00 | 26.20 | 24.60 | 38.36 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.81 | 0.97 | 0.00 | -0.05 | 5/12/2026 | 6/5/2026 4:00:04 PM EST |
| 192.50 | 20.50 | 23.60 | 22.05 | % | 0.11 | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.08 | 6/5/2026 4:00:04 PM EST | |||
| 195.00 | 18.20 | 21.20 | 19.70 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.68 | 0.93 | 0.01 | -0.12 | 6/3/2026 | 6/5/2026 4:00:04 PM EST |
| 197.50 | 15.90 | 18.70 | 17.30 | % | 0.09 | 0 | 0 | 0.62 | 0.90 | 0.01 | -0.16 | 6/5/2026 4:00:04 PM EST | |||
| 200.00 | 14.20 | 16.40 | 15.30 | 15.51 | 0.00 | 0.00% | 0.08 | 0 | 768 | 0.59 | 0.87 | 0.02 | -0.21 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 202.50 | 11.60 | 14.40 | 13.00 | 14.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | 0.82 | 0.02 | -0.25 | 6/3/2026 | 6/5/2026 4:00:04 PM EST |
| 205.00 | 9.60 | 12.60 | 11.10 | 15.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.58 | 0.77 | 0.02 | -0.29 | 6/3/2026 | 6/5/2026 4:00:04 PM EST |
| 207.50 | 7.60 | 10.70 | 9.15 | 12.11 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.39 | 0.71 | 0.03 | -0.32 | 6/4/2026 | 6/5/2026 4:00:04 PM EST |
| 210.00 | 6.30 | 8.60 | 7.45 | 7.75 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.41 | 0.65 | 0.03 | -0.35 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 212.50 | 5.70 | 6.90 | 6.30 | 6.45 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.44 | 0.58 | 0.03 | -0.36 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 215.00 | 4.50 | 6.20 | 5.35 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.48 | 0.50 | 0.03 | -0.37 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 217.50 | 2.35 | 4.50 | 3.43 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.45 | 0.43 | 0.03 | -0.36 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 220.00 | 2.50 | 3.50 | 3.00 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.44 | 0.35 | 0.03 | -0.34 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 222.50 | 1.75 | 2.65 | 2.20 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.43 | 0.28 | 0.03 | -0.31 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 225.00 | 1.40 | 2.05 | 1.73 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.44 | 0.22 | 0.02 | -0.27 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 227.50 | 0.95 | 1.60 | 1.28 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.45 | 0.17 | 0.02 | -0.23 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 230.00 | 0.35 | 2.25 | 1.30 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.42 | 0.13 | 0.02 | -0.19 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 232.50 | 0.00 | 1.70 | 0.85 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.61 | 0.09 | 0.01 | -0.15 | 6/4/2026 | 6/5/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 2.40 | 1.20 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.74 | 0.07 | 0.01 | -0.12 | 6/4/2026 | 6/5/2026 4:00:04 PM EST |
| 237.50 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.57 | 0.05 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 240.00 | 0.10 | 1.15 | 0.63 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.53 | 0.03 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 242.50 | 0.00 | 2.40 | 1.20 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.89 | 0.02 | 0.00 | -0.05 | 6/3/2026 | 6/5/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.70 | 0.01 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 247.50 | 0.00 | 1.55 | 0.78 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.01 | 0.00 | -0.02 | 6/4/2026 | 6/5/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.64 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 252.50 | 0.00 | 2.25 | 1.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 1.45 | 0.73 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.97 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/5/2026 4:00:04 PM EST |
| 257.50 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.93 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:04 PM EST |
| 262.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 265.00 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.77 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:04 PM EST |
| 267.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:04 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.39 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.46 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:04 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.19 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:04 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.72 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:04 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 1.65 | 0.83 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 439 | 2.16 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.26 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.07 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 300 | 1.97 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/5/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.47 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/5/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/5/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.31 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 6/5/2026 4:00:04 PM EST |
| 187.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.03 | 6/5/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.03 | 0.00 | -0.05 | 5/13/2026 | 6/5/2026 4:00:04 PM EST |
| 192.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.86 | -0.04 | 0.01 | -0.08 | 6/5/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.56 | -0.07 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 197.50 | 0.25 | 1.95 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.52 | -0.10 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 200.00 | 0.55 | 1.20 | 0.88 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.46 | -0.13 | 0.02 | -0.21 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 202.50 | 0.85 | 1.70 | 1.28 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.45 | -0.18 | 0.02 | -0.25 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 205.00 | 1.15 | 2.10 | 1.63 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.42 | -0.23 | 0.02 | -0.29 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 207.50 | 2.10 | 2.80 | 2.45 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 1,209 | 0.45 | -0.29 | 0.03 | -0.32 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 210.00 | 2.40 | 3.70 | 3.05 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.44 | -0.35 | 0.03 | -0.35 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 212.50 | 3.60 | 4.70 | 4.15 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.44 | -0.42 | 0.03 | -0.36 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 215.00 | 4.80 | 5.90 | 5.35 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 313 | 0.44 | -0.50 | 0.03 | -0.37 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 217.50 | 6.00 | 8.00 | 7.00 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 162 | 0.46 | -0.57 | 0.03 | -0.36 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 220.00 | 7.10 | 9.50 | 8.30 | 8.65 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.43 | -0.65 | 0.03 | -0.34 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 222.50 | 9.00 | 11.30 | 10.15 | 9.37 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.43 | -0.72 | 0.03 | -0.31 | 6/2/2026 | 6/5/2026 4:00:04 PM EST |
| 225.00 | 11.20 | 13.30 | 12.25 | 12.52 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.45 | -0.78 | 0.02 | -0.27 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 227.50 | 13.20 | 15.40 | 14.30 | 12.30 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.44 | -0.83 | 0.02 | -0.23 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 230.00 | 15.20 | 17.60 | 16.40 | 12.90 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.64 | -0.87 | 0.02 | -0.19 | 6/4/2026 | 6/5/2026 4:00:04 PM EST |
| 232.50 | 17.50 | 19.90 | 18.70 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.67 | -0.91 | 0.01 | -0.15 | 6/2/2026 | 6/5/2026 4:00:04 PM EST |
| 235.00 | 19.90 | 22.20 | 21.05 | 21.70 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.70 | -0.93 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 237.50 | 22.30 | 24.60 | 23.45 | % | 0.10 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.09 | 6/5/2026 4:00:04 PM EST | |||
| 240.00 | 24.70 | 27.00 | 25.85 | 26.50 | 0.00 | 0.00% | 0.11 | 0 | 63 | 0.77 | -0.97 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 242.50 | 26.80 | 29.50 | 28.15 | % | 0.12 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.05 | 6/5/2026 4:00:04 PM EST | |||
| 245.00 | 29.10 | 31.90 | 30.50 | 31.22 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.85 | -0.99 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 247.50 | 31.80 | 34.40 | 33.10 | % | 0.13 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 250.00 | 34.50 | 36.80 | 35.65 | 28.40 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.92 | -0.99 | 0.00 | -0.01 | 5/22/2026 | 6/5/2026 4:00:04 PM EST |
| 252.50 | 36.30 | 39.30 | 37.80 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:04 PM EST | |||
| 255.00 | 39.50 | 41.80 | 40.65 | 33.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.00 | -1.00 | 0.00 | -0.01 | 5/22/2026 | 6/5/2026 4:00:04 PM EST |
| 257.50 | 42.00 | 44.30 | 43.15 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 260.00 | 44.00 | 46.80 | 45.40 | 25.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 4:00:04 PM EST |
| 262.50 | 47.00 | 49.40 | 48.20 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 265.00 | 49.00 | 51.90 | 50.45 | 42.70 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.15 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 4:00:04 PM EST |
| 267.50 | 52.00 | 55.10 | 53.55 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 270.00 | 54.30 | 57.60 | 55.95 | 41.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 4:00:04 PM EST |
| 275.00 | 59.20 | 62.60 | 60.90 | 40.11 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 4:00:04 PM EST |
| 280.00 | 64.50 | 67.00 | 65.75 | 46.39 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 4:00:04 PM EST |
| 285.00 | 69.10 | 71.90 | 70.50 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 290.00 | 74.50 | 77.60 | 76.05 | 55.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 4:00:04 PM EST |
| 295.00 | 79.50 | 82.60 | 81.05 | % | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 300.00 | 84.50 | 87.00 | 85.75 | % | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 305.00 | 89.50 | 91.90 | 90.70 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 310.00 | 94.00 | 96.90 | 95.45 | 74.29 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 4:00:04 PM EST |
| 320.00 | 103.90 | 106.90 | 105.40 | 84.38 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 4:00:04 PM EST |
| 330.00 | 113.90 | 116.90 | 115.40 | % | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 340.00 | 124.00 | 126.90 | 125.45 | 98.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 4:00:04 PM EST |
| 350.00 | 133.90 | 136.90 | 135.40 | % | 0.39 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 360.00 | 144.10 | 146.90 | 145.50 | % | 0.40 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST |