Options Chain for ROSS STORES INC COM (ROST) - $234.00 as of 5/26/2026 5:04:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 167.80 | 171.60 | 169.70 | % | 2.61 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 70.00 | 162.60 | 166.60 | 164.60 | % | 2.35 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 75.00 | 157.60 | 161.60 | 159.60 | % | 2.13 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 80.00 | 152.70 | 156.60 | 154.65 | % | 1.93 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 85.00 | 147.70 | 151.60 | 149.65 | % | 1.76 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 90.00 | 142.70 | 146.60 | 144.65 | % | 1.61 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 95.00 | 137.70 | 141.60 | 139.65 | % | 1.47 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 100.00 | 132.70 | 136.60 | 134.65 | % | 1.35 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 105.00 | 127.60 | 131.60 | 129.60 | % | 1.23 | 0 | 18 | 2.12 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 110.00 | 122.60 | 126.60 | 124.60 | % | 1.13 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 115.00 | 117.70 | 121.70 | 119.70 | % | 1.04 | 0 | 6 | 1.91 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 120.00 | 112.70 | 116.70 | 114.70 | % | 0.96 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 125.00 | 107.70 | 111.70 | 109.70 | % | 0.88 | 0 | 17 | 1.71 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 130.00 | 102.70 | 106.70 | 104.70 | % | 0.81 | 0 | 25 | 1.62 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 135.00 | 97.90 | 101.70 | 99.80 | % | 0.74 | 0 | 11 | 1.53 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 140.00 | 93.20 | 96.50 | 94.85 | 75.00 | 0.00 | 0.00% | 0.68 | 0 | 60 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/26/2026 2:58:59 PM EST |
| 145.00 | 88.20 | 91.30 | 89.75 | 69.00 | 0.00 | 0.00% | 0.62 | 0 | 96 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/26/2026 2:58:59 PM EST |
| 150.00 | 83.20 | 86.40 | 84.80 | 74.50 | 0.00 | 0.00% | 0.57 | 0 | 43 | 1.28 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 2:58:59 PM EST |
| 155.00 | 77.70 | 81.70 | 79.70 | % | 0.51 | 0 | 23 | 1.21 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 160.00 | 72.90 | 76.80 | 74.85 | 66.80 | 0.00 | 0.00% | 0.47 | 0 | 54 | 1.14 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/26/2026 2:58:59 PM EST |
| 165.00 | 67.80 | 71.80 | 69.80 | 62.03 | 0.00 | 0.00% | 0.42 | 0 | 16 | 1.06 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/26/2026 2:58:59 PM EST |
| 170.00 | 62.90 | 66.80 | 64.85 | 56.40 | 0.00 | 0.00% | 0.38 | 0 | 31 | 0.99 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 2:58:59 PM EST |
| 175.00 | 58.30 | 61.80 | 60.05 | % | 0.34 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 180.00 | 53.30 | 56.90 | 55.10 | 55.30 | 0.00 | 0.00% | 0.31 | 0 | 54 | 0.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 185.00 | 48.40 | 51.50 | 49.95 | 32.15 | 0.00 | 0.00% | 0.27 | 0 | 160 | 0.79 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 2:58:59 PM EST |
| 190.00 | 43.40 | 46.40 | 44.90 | 25.10 | 0.00 | 0.00% | 0.24 | 0 | 58 | 0.67 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/26/2026 2:58:59 PM EST |
| 192.50 | 40.90 | 44.10 | 42.50 | 27.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.69 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/26/2026 2:58:59 PM EST |
| 195.00 | 38.40 | 41.50 | 39.95 | 23.56 | 0.00 | 0.00% | 0.20 | 0 | 73 | 0.62 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/26/2026 2:58:59 PM EST |
| 197.50 | 36.00 | 39.10 | 37.55 | % | 0.19 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 5/26/2026 2:58:59 PM EST | |||
| 200.00 | 33.60 | 36.60 | 35.10 | 33.90 | 0.00 | 0.00% | 0.18 | 0 | 103 | 0.56 | 0.98 | 0.00 | -0.02 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 202.50 | 31.10 | 34.10 | 32.60 | % | 0.16 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.03 | 5/26/2026 2:58:59 PM EST | |||
| 205.00 | 28.70 | 31.80 | 30.25 | 28.89 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.52 | 0.97 | 0.00 | -0.03 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 207.50 | 26.30 | 29.40 | 27.85 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.49 | 0.96 | 0.01 | -0.04 | 5/18/2026 | 5/26/2026 2:58:59 PM EST |
| 210.00 | 23.80 | 26.70 | 25.25 | 23.90 | 0.00 | 0.00% | 0.12 | 0 | 170 | 0.44 | 0.94 | 0.01 | -0.05 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 212.50 | 21.50 | 24.50 | 23.00 | 11.86 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.43 | 0.92 | 0.01 | -0.07 | 5/21/2026 | 5/26/2026 2:58:59 PM EST |
| 215.00 | 20.00 | 21.20 | 20.60 | 19.60 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.29 | 0.89 | 0.01 | -0.08 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 217.50 | 17.40 | 19.80 | 18.60 | 18.60 | -0.65 | -3.38% | 0.09 | 5 | 203 | 0.38 | 0.86 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 220.00 | 15.40 | 17.50 | 16.45 | 15.40 | +0.50 | +3.36% | 0.07 | 452 | 834 | 0.32 | 0.82 | 0.02 | -0.10 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 222.50 | 12.80 | 15.50 | 14.15 | 14.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.27 | 0.78 | 0.02 | -0.12 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 225.00 | 11.80 | 13.60 | 12.70 | 10.70 | -0.10 | -0.93% | 0.06 | 1 | 19 | 0.30 | 0.73 | 0.02 | -0.13 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 227.50 | 9.90 | 11.70 | 10.80 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.29 | 0.68 | 0.02 | -0.14 | 5/18/2026 | 5/26/2026 2:58:59 PM EST |
| 230.00 | 8.90 | 9.20 | 9.05 | 8.90 | +1.00 | +12.66% | 0.04 | 33 | 310 | 0.28 | 0.62 | 0.02 | -0.14 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 232.50 | 7.10 | 7.80 | 7.45 | 6.95 | -1.05 | -13.13% | 0.03 | 9 | 40 | 0.27 | 0.56 | 0.02 | -0.15 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 235.00 | 6.10 | 6.40 | 6.25 | 6.15 | +0.55 | +9.83% | 0.03 | 65 | 177 | 0.27 | 0.50 | 0.02 | -0.15 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 237.50 | 5.00 | 5.30 | 5.15 | 5.45 | +0.91 | +20.05% | 0.02 | 19 | 6 | 0.27 | 0.44 | 0.02 | -0.15 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 240.00 | 4.00 | 4.30 | 4.15 | 4.20 | +0.60 | +16.67% | 0.02 | 464 | 797 | 0.27 | 0.38 | 0.02 | -0.14 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 242.50 | 3.20 | 3.50 | 3.35 | 3.55 | +0.68 | +23.70% | 0.01 | 31 | 1 | 0.27 | 0.33 | 0.02 | -0.13 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 245.00 | 2.50 | 2.75 | 2.63 | 2.55 | -0.01 | -0.40% | 0.01 | 46 | 83 | 0.27 | 0.28 | 0.02 | -0.12 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 247.50 | 1.90 | 2.25 | 2.08 | % | 0.01 | 0 | 0 | 0.27 | 0.23 | 0.02 | -0.11 | 5/26/2026 2:58:59 PM EST | |||
| 250.00 | 1.50 | 1.75 | 1.63 | 1.65 | +0.25 | +17.86% | 0.01 | 2 | 383 | 0.28 | 0.18 | 0.02 | -0.10 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 252.50 | 1.00 | 2.80 | 1.90 | % | 0.01 | 0 | 0 | 0.31 | 0.15 | 0.01 | -0.08 | 5/26/2026 2:58:59 PM EST | |||
| 255.00 | 0.85 | 1.75 | 1.30 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.30 | 0.12 | 0.01 | -0.07 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 257.50 | 0.20 | 2.50 | 1.35 | % | 0.01 | 0 | 0 | 0.31 | 0.09 | 0.01 | -0.06 | 5/26/2026 2:58:59 PM EST | |||
| 260.00 | 0.30 | 0.90 | 0.60 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.27 | 0.07 | 0.01 | -0.05 | 5/20/2026 | 5/26/2026 2:58:59 PM EST |
| 265.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.04 | 0.01 | -0.03 | 5/19/2026 | 5/26/2026 2:58:59 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.02 | 0.00 | -0.02 | 5/7/2026 | 5/26/2026 2:58:59 PM EST |
| 275.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 5/26/2026 2:58:59 PM EST | |||
| 280.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 5/26/2026 2:58:59 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 2:58:59 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/26/2026 2:58:59 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/26/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 38 | 3.20 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 2.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 2.31 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 24 | 2.20 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 37 | 2.08 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.13 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 2:58:59 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 85 | 1.25 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.44 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/26/2026 2:58:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.69 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/26/2026 2:58:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.60 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 2:58:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.51 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 2:58:59 PM EST |
| 140.00 | 0.00 | 1.30 | 0.65 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/26/2026 2:58:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.09 | -0.22 | -70.97% | 0.01 | 1 | 84 | 1.35 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.27 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 2:58:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.80 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:58:59 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.89 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:58:59 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 7,165 | 7,465 | 0.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 185.00 | 0.05 | 0.75 | 0.40 | 0.25 | -0.18 | -41.86% | 0.00 | 31 | 317 | 0.49 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 190.00 | 0.15 | 0.50 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.45 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 192.50 | 0.05 | 1.05 | 0.55 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/26/2026 2:58:59 PM EST |
| 195.00 | 0.15 | 1.15 | 0.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.45 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 197.50 | 0.25 | 1.40 | 0.83 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.45 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 200.00 | 0.30 | 0.55 | 0.43 | 0.30 | -0.20 | -40.00% | 0.00 | 40 | 172 | 0.38 | -0.02 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 202.50 | 0.35 | 0.85 | 0.60 | 0.60 | -0.20 | -25.00% | 0.00 | 3 | 22 | 0.38 | -0.02 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 205.00 | 0.35 | 1.50 | 0.93 | 0.68 | -0.14 | -17.08% | 0.00 | 1 | 15 | 0.39 | -0.03 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 207.50 | 0.50 | 0.75 | 0.63 | 0.58 | -0.02 | -3.34% | 0.00 | 4 | 18 | 0.34 | -0.04 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 210.00 | 0.50 | 1.00 | 0.75 | 0.70 | -0.26 | -27.09% | 0.00 | 4 | 251 | 0.33 | -0.06 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 212.50 | 0.40 | 1.05 | 0.73 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.29 | -0.08 | 0.01 | -0.07 | 5/21/2026 | 5/26/2026 2:58:59 PM EST |
| 215.00 | 1.00 | 1.50 | 1.25 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.32 | -0.11 | 0.01 | -0.08 | 5/22/2026 | 5/26/2026 2:58:59 PM EST |
| 217.50 | 1.35 | 1.60 | 1.48 | 1.70 | -0.13 | -7.11% | 0.01 | 6 | 233 | 0.30 | -0.14 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 220.00 | 1.75 | 1.90 | 1.83 | 1.90 | -0.36 | -15.93% | 0.01 | 9 | 831 | 0.29 | -0.18 | 0.02 | -0.10 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 222.50 | 2.00 | 2.40 | 2.20 | 2.15 | -1.05 | -32.82% | 0.01 | 24 | 5 | 0.29 | -0.22 | 0.02 | -0.12 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 225.00 | 2.75 | 3.00 | 2.88 | 3.00 | -0.88 | -22.68% | 0.01 | 23 | 4 | 0.28 | -0.27 | 0.02 | -0.13 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 227.50 | 3.50 | 3.80 | 3.65 | 3.50 | -1.08 | -23.59% | 0.02 | 128 | 1 | 0.28 | -0.32 | 0.02 | -0.14 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 230.00 | 4.20 | 4.70 | 4.45 | 4.40 | -0.10 | -2.23% | 0.02 | 21 | 171 | 0.27 | -0.38 | 0.02 | -0.14 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 232.50 | 5.20 | 5.70 | 5.45 | 5.30 | -2.20 | -29.34% | 0.02 | 730 | 14 | 0.27 | -0.44 | 0.02 | -0.15 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 235.00 | 6.40 | 6.90 | 6.65 | 6.50 | -0.05 | -0.77% | 0.03 | 4 | 1 | 0.27 | -0.50 | 0.02 | -0.15 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 237.50 | 7.70 | 8.20 | 7.95 | % | 0.03 | 0 | 0 | 0.27 | -0.56 | 0.02 | -0.15 | 5/26/2026 2:58:59 PM EST | |||
| 240.00 | 9.20 | 9.80 | 9.50 | 9.80 | -0.70 | -6.67% | 0.04 | 27 | 21 | 0.27 | -0.62 | 0.02 | -0.14 | 5/26/2026 | 5/26/2026 2:58:59 PM EST |
| 242.50 | 10.80 | 11.90 | 11.35 | % | 0.05 | 0 | 0 | 0.28 | -0.67 | 0.02 | -0.13 | 5/26/2026 2:58:59 PM EST | |||
| 245.00 | 12.70 | 13.90 | 13.30 | % | 0.05 | 0 | 0 | 0.28 | -0.72 | 0.02 | -0.12 | 5/26/2026 2:58:59 PM EST | |||
| 247.50 | 14.10 | 16.40 | 15.25 | % | 0.06 | 0 | 0 | 0.28 | -0.77 | 0.02 | -0.11 | 5/26/2026 2:58:59 PM EST | |||
| 250.00 | 15.90 | 18.70 | 17.30 | 24.33 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.28 | -0.82 | 0.02 | -0.10 | 5/7/2026 | 5/26/2026 2:58:59 PM EST |
| 252.50 | 18.00 | 20.80 | 19.40 | % | 0.08 | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.08 | 5/26/2026 2:58:59 PM EST | |||
| 255.00 | 20.10 | 23.10 | 21.60 | % | 0.08 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.07 | 5/26/2026 2:58:59 PM EST | |||
| 257.50 | 22.40 | 25.40 | 23.90 | % | 0.09 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.06 | 5/26/2026 2:58:59 PM EST | |||
| 260.00 | 24.40 | 27.70 | 26.05 | % | 0.10 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.05 | 5/26/2026 2:58:59 PM EST | |||
| 265.00 | 29.40 | 32.40 | 30.90 | % | 0.12 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.03 | 5/26/2026 2:58:59 PM EST | |||
| 270.00 | 34.10 | 37.20 | 35.65 | % | 0.13 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 5/26/2026 2:58:59 PM EST | |||
| 275.00 | 39.30 | 42.50 | 40.90 | % | 0.15 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/26/2026 2:58:59 PM EST | |||
| 280.00 | 43.60 | 47.50 | 45.55 | % | 0.16 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 5/26/2026 2:58:59 PM EST | |||
| 285.00 | 48.60 | 52.50 | 50.55 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 290.00 | 53.50 | 57.60 | 55.55 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 300.00 | 63.80 | 67.40 | 65.60 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 310.00 | 73.50 | 77.40 | 75.45 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 320.00 | 83.60 | 87.40 | 85.50 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST | |||
| 330.00 | 93.50 | 97.40 | 95.45 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:58:59 PM EST |