Options Chain for META PLATFORMS INC CL A (META) - $602.61 as of 5/20/2026 1:08:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 501.05 | 508.95 | 505.00 | 511.60 | 0.00 | 0.00% | 5.05 | 0 | 70 | 10.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 110.00 | 490.65 | 499.65 | 495.15 | % | 4.50 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 120.00 | 481.05 | 489.00 | 485.03 | % | 4.04 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 130.00 | 471.25 | 477.25 | 474.25 | % | 3.65 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 140.00 | 461.35 | 467.45 | 464.40 | % | 3.32 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 150.00 | 451.30 | 458.75 | 455.03 | % | 3.03 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 160.00 | 441.40 | 448.25 | 444.83 | % | 2.78 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 170.00 | 431.35 | 438.75 | 435.05 | % | 2.56 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 180.00 | 421.40 | 427.85 | 424.63 | % | 2.36 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 190.00 | 411.40 | 418.80 | 415.10 | % | 2.18 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 200.00 | 401.40 | 408.80 | 405.10 | % | 2.03 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 210.00 | 391.45 | 398.85 | 395.15 | % | 1.88 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 220.00 | 381.45 | 388.85 | 385.15 | % | 1.75 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 230.00 | 371.50 | 378.85 | 375.18 | % | 1.63 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 240.00 | 361.50 | 368.90 | 365.20 | % | 1.52 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 250.00 | 351.55 | 358.00 | 354.78 | % | 1.42 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 260.00 | 341.55 | 347.75 | 344.65 | % | 1.33 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 270.00 | 331.55 | 338.90 | 335.23 | % | 1.24 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 280.00 | 321.65 | 328.95 | 325.30 | % | 1.16 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 290.00 | 311.60 | 317.80 | 314.70 | % | 1.09 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 300.00 | 301.70 | 309.00 | 305.35 | 323.00 | 0.00 | 0.00% | 1.02 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 310.00 | 291.65 | 297.85 | 294.75 | % | 0.95 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 320.00 | 281.65 | 287.85 | 284.75 | % | 0.89 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 330.00 | 271.70 | 277.85 | 274.78 | % | 0.83 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 340.00 | 261.70 | 269.10 | 265.40 | 278.57 | 0.00 | 0.00% | 0.78 | 0 | 8 | 10.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:05 PM EST |
| 350.00 | 251.55 | 258.00 | 254.78 | 262.20 | 0.00 | 0.00% | 0.73 | 0 | 72 | 1.61 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 360.00 | 241.80 | 247.90 | 244.85 | 258.32 | 0.00 | 0.00% | 0.68 | 0 | 8 | 1.52 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:05 PM EST |
| 370.00 | 231.80 | 237.85 | 234.83 | 248.40 | 0.00 | 0.00% | 0.63 | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:05 PM EST |
| 380.00 | 221.95 | 227.65 | 224.80 | 238.41 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:05 PM EST |
| 390.00 | 211.95 | 218.55 | 215.25 | 228.50 | 0.00 | 0.00% | 0.55 | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:05 PM EST |
| 400.00 | 201.85 | 207.70 | 204.78 | 201.45 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:05 PM EST |
| 405.00 | 196.85 | 202.75 | 199.80 | % | 0.49 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 410.00 | 191.90 | 197.75 | 194.83 | 208.51 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:05 PM EST |
| 415.00 | 186.85 | 192.90 | 189.88 | 203.70 | 0.00 | 0.00% | 0.46 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:05 PM EST |
| 420.00 | 181.90 | 187.80 | 184.85 | % | 0.44 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 425.00 | 176.90 | 182.80 | 179.85 | 193.61 | 0.00 | 0.00% | 0.42 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:05 PM EST |
| 430.00 | 171.90 | 177.80 | 174.85 | 188.83 | 0.00 | 0.00% | 0.41 | 0 | 2 | 7.90 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:05 PM EST |
| 435.00 | 166.95 | 172.80 | 169.88 | 166.60 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:05 PM EST |
| 440.00 | 161.95 | 167.85 | 164.90 | % | 0.37 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 445.00 | 156.95 | 163.50 | 160.23 | % | 0.36 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 450.00 | 152.00 | 157.85 | 154.93 | % | 0.34 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 455.00 | 147.00 | 152.85 | 149.93 | % | 0.33 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 460.00 | 142.00 | 148.75 | 145.38 | % | 0.32 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 465.00 | 137.00 | 143.10 | 140.05 | % | 0.30 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 470.00 | 132.40 | 138.10 | 135.25 | 132.83 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.84 | 1.00 | 0.00 | -0.02 | 5/11/2026 | 5/20/2026 4:00:05 PM EST |
| 475.00 | 127.55 | 132.95 | 130.25 | % | 0.27 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 480.00 | 122.50 | 128.10 | 125.30 | 137.05 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.78 | 1.00 | 0.00 | -0.04 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 485.00 | 117.55 | 123.20 | 120.38 | 122.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.06 | 5/5/2026 | 5/20/2026 4:00:05 PM EST |
| 490.00 | 112.30 | 118.45 | 115.38 | 113.52 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.73 | 1.00 | 0.00 | -0.09 | 5/12/2026 | 5/20/2026 4:00:05 PM EST |
| 495.00 | 107.45 | 113.30 | 110.38 | % | 0.22 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.10 | 5/20/2026 4:00:05 PM EST | |||
| 500.00 | 102.35 | 108.55 | 105.45 | 111.00 | 0.00 | 0.00% | 0.21 | 0 | 28 | 0.68 | 0.99 | 0.00 | -0.11 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 505.00 | 97.70 | 103.40 | 100.55 | 105.00 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.66 | 0.99 | 0.00 | -0.12 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 510.00 | 92.60 | 98.25 | 95.43 | 108.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.62 | 0.98 | 0.00 | -0.13 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 515.00 | 87.80 | 93.75 | 90.78 | 104.90 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.61 | 0.98 | 0.00 | -0.15 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 520.00 | 82.95 | 88.65 | 85.80 | 98.16 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.59 | 0.97 | 0.00 | -0.16 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 525.00 | 77.85 | 83.75 | 80.80 | 92.40 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.55 | 0.97 | 0.00 | -0.18 | 5/6/2026 | 5/20/2026 4:00:05 PM EST |
| 530.00 | 73.10 | 79.10 | 76.10 | 87.92 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.54 | 0.96 | 0.00 | -0.20 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 535.00 | 68.30 | 74.25 | 71.28 | 87.35 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.52 | 0.95 | 0.00 | -0.22 | 5/7/2026 | 5/20/2026 4:00:05 PM EST |
| 540.00 | 63.20 | 69.50 | 66.35 | 63.50 | -12.25 | -16.18% | 0.12 | 2 | 34 | 0.50 | 0.94 | 0.00 | -0.25 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 545.00 | 58.60 | 64.55 | 61.58 | 63.25 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.48 | 0.93 | 0.00 | -0.27 | 5/5/2026 | 5/20/2026 4:00:05 PM EST |
| 550.00 | 54.35 | 59.70 | 57.03 | 61.60 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.46 | 0.91 | 0.00 | -0.29 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 555.00 | 50.40 | 55.00 | 52.70 | 47.50 | -3.48 | -6.83% | 0.09 | 3 | 28 | 0.31 | 0.89 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 560.00 | 44.65 | 51.00 | 47.83 | 47.70 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.44 | 0.88 | 0.00 | -0.34 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 565.00 | 40.60 | 45.60 | 43.10 | 56.16 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.29 | 0.85 | 0.01 | -0.37 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 570.00 | 36.45 | 41.40 | 38.93 | 38.00 | -9.00 | -19.15% | 0.07 | 100 | 15 | 0.29 | 0.83 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 575.00 | 34.45 | 36.95 | 35.70 | 37.23 | -7.17 | -16.15% | 0.06 | 5 | 30 | 0.32 | 0.80 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 580.00 | 30.65 | 32.95 | 31.80 | 29.07 | -1.23 | -4.06% | 0.05 | 1 | 36 | 0.31 | 0.76 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 585.00 | 27.85 | 29.05 | 28.45 | 27.24 | -16.56 | -37.81% | 0.05 | 7 | 24 | 0.32 | 0.72 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 590.00 | 24.00 | 25.60 | 24.80 | 21.20 | -2.43 | -10.29% | 0.04 | 7 | 90 | 0.31 | 0.68 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 592.50 | 22.45 | 23.65 | 23.05 | 23.15 | -4.35 | -15.82% | 0.04 | 40 | 6 | 0.31 | 0.65 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 595.00 | 20.80 | 22.25 | 21.53 | 20.60 | -0.55 | -2.60% | 0.04 | 35 | 78 | 0.31 | 0.63 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 597.50 | 19.55 | 20.70 | 20.13 | 20.65 | -3.95 | -16.06% | 0.03 | 2 | 2 | 0.31 | 0.60 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 600.00 | 18.25 | 19.25 | 18.75 | 18.50 | +0.33 | +1.82% | 0.03 | 284 | 604 | 0.31 | 0.58 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 602.50 | 16.80 | 17.80 | 17.30 | 16.75 | -0.30 | -1.76% | 0.03 | 149 | 24 | 0.31 | 0.55 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 605.00 | 15.60 | 16.35 | 15.98 | 15.75 | -0.25 | -1.57% | 0.03 | 210 | 351 | 0.30 | 0.52 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 607.50 | 14.30 | 15.30 | 14.80 | 14.12 | -0.71 | -4.79% | 0.02 | 44 | 50 | 0.31 | 0.50 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 610.00 | 13.45 | 14.00 | 13.73 | 13.70 | +0.15 | +1.11% | 0.02 | 218 | 794 | 0.31 | 0.47 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 612.50 | 12.20 | 13.05 | 12.63 | 12.85 | +0.51 | +4.14% | 0.02 | 8 | 6 | 0.31 | 0.44 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 615.00 | 11.25 | 11.80 | 11.53 | 11.20 | -0.39 | -3.37% | 0.02 | 71 | 391 | 0.31 | 0.42 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 617.50 | 10.25 | 10.95 | 10.60 | 10.60 | +0.30 | +2.92% | 0.02 | 3 | 16 | 0.31 | 0.39 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 620.00 | 9.60 | 10.00 | 9.80 | 9.48 | -0.42 | -4.25% | 0.02 | 1,363 | 1,182 | 0.31 | 0.37 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 622.50 | 8.50 | 9.20 | 8.85 | 9.32 | +0.35 | +3.91% | 0.01 | 2 | 41 | 0.31 | 0.35 | 0.01 | -0.47 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 625.00 | 8.05 | 8.45 | 8.25 | 8.20 | -0.21 | -2.50% | 0.01 | 71 | 593 | 0.31 | 0.33 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 627.50 | 7.10 | 7.90 | 7.50 | 7.25 | -0.89 | -10.94% | 0.01 | 37 | 13 | 0.31 | 0.31 | 0.01 | -0.45 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 630.00 | 6.55 | 7.00 | 6.78 | 6.75 | -0.30 | -4.26% | 0.01 | 392 | 844 | 0.31 | 0.29 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 632.50 | 5.95 | 6.65 | 6.30 | 6.03 | -0.31 | -4.89% | 0.01 | 4 | 21 | 0.31 | 0.27 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 635.00 | 5.55 | 6.05 | 5.80 | 5.80 | -0.05 | -0.86% | 0.01 | 150 | 348 | 0.32 | 0.25 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 637.50 | 4.90 | 5.55 | 5.23 | 5.52 | -0.08 | -1.43% | 0.01 | 9 | 4 | 0.31 | 0.24 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 640.00 | 4.45 | 5.05 | 4.75 | 4.55 | -0.20 | -4.22% | 0.01 | 100 | 604 | 0.32 | 0.22 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 645.00 | 3.85 | 4.30 | 4.08 | 4.00 | 0.00 | 0.00% | 0.01 | 37 | 277 | 0.32 | 0.19 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 650.00 | 3.10 | 3.60 | 3.35 | 3.40 | -0.10 | -2.86% | 0.01 | 817 | 2,097 | 0.33 | 0.17 | 0.01 | -0.35 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 655.00 | 2.60 | 3.15 | 2.88 | 2.79 | -0.16 | -5.43% | 0.00 | 16 | 178 | 0.33 | 0.15 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 660.00 | 2.34 | 2.56 | 2.45 | 2.31 | -0.20 | -7.97% | 0.00 | 150 | 973 | 0.34 | 0.13 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 665.00 | 2.00 | 2.25 | 2.13 | 2.00 | -0.14 | -6.55% | 0.00 | 108 | 342 | 0.34 | 0.12 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 670.00 | 1.65 | 1.88 | 1.77 | 1.66 | -0.19 | -10.27% | 0.00 | 66 | 691 | 0.35 | 0.10 | 0.00 | -0.26 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 675.00 | 1.41 | 1.66 | 1.54 | 1.53 | -0.14 | -8.39% | 0.00 | 26 | 403 | 0.35 | 0.09 | 0.00 | -0.25 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 680.00 | 1.31 | 1.44 | 1.38 | 1.27 | -0.17 | -11.81% | 0.00 | 35 | 1,100 | 0.36 | 0.08 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 685.00 | 1.09 | 1.34 | 1.22 | 1.11 | -0.08 | -6.73% | 0.00 | 103 | 263 | 0.37 | 0.07 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 690.00 | 0.97 | 1.14 | 1.06 | 1.03 | -0.07 | -6.37% | 0.00 | 55 | 1,149 | 0.38 | 0.06 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 695.00 | 0.86 | 1.02 | 0.94 | 0.94 | -0.01 | -1.06% | 0.00 | 50 | 195 | 0.38 | 0.05 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 700.00 | 0.77 | 0.99 | 0.88 | 0.81 | -0.09 | -10.00% | 0.00 | 200 | 1,769 | 0.40 | 0.05 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 705.00 | 0.69 | 0.85 | 0.77 | 0.77 | -0.08 | -9.42% | 0.00 | 6 | 149 | 0.40 | 0.04 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 710.00 | 0.61 | 0.75 | 0.68 | 0.67 | -0.02 | -2.90% | 0.00 | 16 | 307 | 0.41 | 0.04 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 715.00 | 0.59 | 0.81 | 0.70 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.42 | 0.03 | 0.00 | -0.11 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 720.00 | 0.53 | 0.66 | 0.60 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.43 | 0.03 | 0.00 | -0.10 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 725.00 | 0.50 | 0.59 | 0.55 | 0.50 | -0.06 | -10.72% | 0.00 | 3 | 52 | 0.43 | 0.02 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 730.00 | 0.45 | 0.55 | 0.50 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.44 | 0.02 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 735.00 | 0.27 | 0.53 | 0.40 | 0.42 | -0.06 | -12.50% | 0.00 | 1 | 59 | 0.44 | 0.02 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 740.00 | 0.37 | 0.48 | 0.43 | 0.40 | -0.04 | -9.10% | 0.00 | 196 | 372 | 0.46 | 0.02 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 745.00 | 0.23 | 0.50 | 0.37 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.46 | 0.01 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 750.00 | 0.22 | 0.50 | 0.36 | 0.37 | +0.01 | +2.78% | 0.00 | 152 | 244 | 0.47 | 0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 755.00 | 0.21 | 0.48 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.48 | 0.01 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 760.00 | 0.23 | 0.43 | 0.33 | 0.27 | -0.04 | -12.91% | 0.00 | 163 | 103 | 0.49 | 0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 765.00 | 0.14 | 0.44 | 0.29 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.49 | 0.01 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 770.00 | 0.15 | 0.45 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.50 | 0.01 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 775.00 | 0.12 | 0.40 | 0.26 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.51 | 0.01 | 0.00 | -0.03 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 780.00 | 0.09 | 0.35 | 0.22 | 0.25 | -0.05 | -16.67% | 0.00 | 2 | 16 | 0.50 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 785.00 | 0.07 | 0.40 | 0.24 | 0.22 | -0.12 | -35.30% | 0.00 | 1 | 24 | 0.51 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 790.00 | 0.07 | 0.35 | 0.21 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.52 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 795.00 | 0.06 | 0.34 | 0.20 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.53 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 800.00 | 0.11 | 0.30 | 0.21 | 0.15 | -0.05 | -25.00% | 0.00 | 34 | 368 | 0.55 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 805.00 | 0.05 | 0.32 | 0.19 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.54 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 810.00 | 0.04 | 0.27 | 0.16 | 0.15 | -0.15 | -50.00% | 0.00 | 5 | 107 | 0.54 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 815.00 | 0.03 | 0.31 | 0.17 | 0.17 | -0.09 | -34.62% | 0.00 | 9 | 22 | 0.55 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 820.00 | 0.02 | 0.30 | 0.16 | 0.16 | -0.05 | -23.81% | 0.00 | 2 | 22 | 0.55 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 825.00 | 0.02 | 0.31 | 0.17 | 0.10 | -0.12 | -54.55% | 0.00 | 4 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 830.00 | 0.02 | 0.30 | 0.16 | 0.11 | -0.05 | -31.25% | 0.00 | 19 | 28 | 0.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 835.00 | 0.02 | 0.30 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 15 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 840.00 | 0.01 | 0.20 | 0.11 | 0.15 | -0.09 | -37.50% | 0.00 | 10 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 845.00 | 0.04 | 0.29 | 0.17 | 0.08 | -0.07 | -46.67% | 0.00 | 14 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 850.00 | 0.01 | 0.28 | 0.15 | 0.15 | +0.06 | +66.67% | 0.00 | 7 | 158 | 0.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 855.00 | 0.01 | 0.28 | 0.15 | 0.14 | +0.05 | +55.56% | 0.00 | 6 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 860.00 | 0.06 | 0.09 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 78 | 68 | 0.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 865.00 | 0.01 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 2 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 870.00 | 0.01 | 0.27 | 0.14 | 0.13 | -0.01 | -7.15% | 0.00 | 5 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 875.00 | 0.02 | 0.27 | 0.15 | 0.13 | -0.01 | -7.15% | 0.00 | 6 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 880.00 | 0.01 | 0.27 | 0.14 | 0.13 | -0.01 | -7.15% | 0.00 | 2 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 885.00 | 0.01 | 0.15 | 0.08 | 0.13 | -0.01 | -7.15% | 0.00 | 1 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 890.00 | 0.02 | 0.26 | 0.14 | 0.13 | -0.01 | -7.15% | 0.00 | 8 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 895.00 | 0.01 | 0.14 | 0.08 | 0.13 | -0.01 | -7.15% | 0.00 | 2 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 900.00 | 0.01 | 0.15 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 8 | 47 | 0.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 905.00 | 0.01 | 0.26 | 0.14 | 0.07 | -0.06 | -46.16% | 0.00 | 23 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 910.00 | 0.01 | 0.13 | 0.07 | 0.13 | -0.01 | -7.15% | 0.00 | 1 | 43 | 0.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 915.00 | 0.01 | 0.25 | 0.13 | 0.05 | -0.08 | -61.54% | 0.00 | 87 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 920.00 | 0.01 | 0.13 | 0.07 | 0.20 | +0.13 | +185.72% | 0.00 | 1 | 30 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 925.00 | 0.01 | 0.25 | 0.13 | 0.13 | +0.07 | +116.67% | 0.00 | 9 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 930.00 | 0.01 | 0.25 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 2 | 36 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 935.00 | 0.01 | 1.21 | 0.61 | 0.10 | +0.02 | +25.00% | 0.00 | 5 | 17 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 940.00 | 0.01 | 0.40 | 0.21 | 0.20 | +0.15 | +300.00% | 0.00 | 9 | 43 | 10.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 945.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 950.00 | 0.01 | 0.20 | 0.11 | 0.20 | +0.10 | +100.00% | 0.00 | 42 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 955.00 | 0.01 | 1.00 | 0.51 | 0.10 | 0.00 | 0.00% | 0.00 | 26 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 960.00 | 0.01 | 0.30 | 0.16 | 0.10 | -0.10 | -50.00% | 0.00 | 30 | 19 | 10.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 965.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 16 | 127 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 970.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.17 | -62.97% | 0.00 | 104 | 29 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 975.00 | 0.01 | 0.10 | 0.06 | 0.09 | -0.18 | -66.67% | 0.00 | 69 | 42 | 0.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 980.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.15 | -75.00% | 0.00 | 69 | 33 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 985.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.39 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 990.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.18 | -90.00% | 0.00 | 236 | 172 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 995.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 1,000.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 269 | 1,244 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 1,010.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.96 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 1,020.00 | 0.01 | 0.50 | 0.26 | 0.18 | +0.14 | +350.00% | 0.00 | 112 | 425 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 1,030.00 | 0.00 | 0.36 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.03 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 1,040.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 670 | 1,524 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 1,050.00 | 0.00 | 1.07 | 0.54 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 560 | 1.22 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 1,060.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:05 PM EST |
| 1,070.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 1,080.00 | 0.01 | 0.07 | 0.04 | 0.14 | +0.01 | +7.70% | 0.00 | 230 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 1,090.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.03 | -60.00% | 0.00 | 288 | 250 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 1,100.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 206 | 302 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 1,110.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 0.00 | 74 | 280 | 0.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 1,120.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 59 | 175 | 0.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 1,130.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 160 | 0.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 1,140.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 96 | 212 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 1,150.00 | 0.01 | 0.30 | 0.16 | 0.05 | -0.05 | -50.00% | 0.00 | 88 | 562 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.30 | 2.15 | 0.34 | +0.33 | +3,300.00% | 0.02 | 4 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.34 | +0.17 | +100.00% | 0.02 | 4 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.34 | +0.24 | +240.00% | 0.02 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.21 | 0.61 | 0.34 | +0.16 | +88.89% | 0.00 | 4 | 4 | 3.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.34 | +0.16 | +88.89% | 0.02 | 3 | 2 | 4.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 1.21 | 0.61 | 0.34 | % | 0.00 | 3 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.34 | +0.24 | +240.00% | 0.01 | 3 | 2 | 3.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.34 | % | 0.01 | 2 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 533 | 1.15 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 580 | 1.18 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 382 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 0.57 | 0.29 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 822 | 1.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 993 | 0.94 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 433 | 1.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 1.64 | 0.82 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 253 | 10.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 123 | 1.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 145 | 10.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 10.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 2.19 | 1.10 | 0.04 | -0.02 | -33.34% | 0.00 | 30 | 91 | 10.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 1.78 | 0.89 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.88 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 415.00 | 0.03 | 0.25 | 0.14 | 0.05 | -0.09 | -64.29% | 0.00 | 25 | 34 | 0.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 0.21 | 0.11 | 0.06 | -0.08 | -57.15% | 0.00 | 2 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 425.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.07 | -50.00% | 0.00 | 5 | 19 | 0.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 430.00 | 0.02 | 0.12 | 0.07 | 0.13 | -0.03 | -18.75% | 0.00 | 3 | 69 | 0.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 435.00 | 0.01 | 0.13 | 0.07 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 24 | 0.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 440.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 10 | 37 | 0.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 445.00 | 0.05 | 0.27 | 0.16 | 0.16 | +0.08 | +100.00% | 0.00 | 57 | 18 | 0.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 450.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 7 | 325 | 0.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 455.00 | 0.01 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 460.00 | 0.01 | 0.28 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 465.00 | 0.01 | 0.30 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.49 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 470.00 | 0.01 | 0.32 | 0.17 | 0.20 | +0.09 | +81.82% | 0.00 | 20 | 22 | 0.47 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 475.00 | 0.03 | 0.33 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.47 | 0.00 | 0.00 | -0.03 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 480.00 | 0.01 | 0.31 | 0.16 | 0.35 | +0.26 | +288.89% | 0.00 | 1 | 24 | 0.43 | 0.00 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 485.00 | 0.04 | 0.25 | 0.15 | 0.16 | -0.13 | -44.83% | 0.00 | 50 | 65 | 0.43 | 0.00 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 490.00 | 0.10 | 0.37 | 0.24 | 0.25 | +0.01 | +4.17% | 0.00 | 2 | 3,133 | 0.45 | 0.00 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 495.00 | 0.10 | 0.41 | 0.26 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.43 | -0.01 | 0.00 | -0.10 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 500.00 | 0.20 | 0.33 | 0.27 | 0.26 | -0.11 | -29.73% | 0.00 | 3 | 277 | 0.42 | -0.01 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 505.00 | 0.23 | 0.36 | 0.30 | 0.30 | -0.07 | -18.92% | 0.00 | 2 | 47 | 0.41 | -0.01 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 510.00 | 0.23 | 0.51 | 0.37 | 0.37 | -0.08 | -17.78% | 0.00 | 10 | 77 | 0.40 | -0.02 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 515.00 | 0.33 | 0.42 | 0.38 | 0.41 | -0.08 | -16.33% | 0.00 | 30 | 96 | 0.39 | -0.02 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 520.00 | 0.41 | 0.52 | 0.47 | 0.45 | -0.20 | -30.77% | 0.00 | 41 | 183 | 0.38 | -0.03 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 525.00 | 0.51 | 0.59 | 0.55 | 0.57 | -0.15 | -20.84% | 0.00 | 3 | 184 | 0.37 | -0.03 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 530.00 | 0.60 | 0.75 | 0.68 | 0.66 | -0.28 | -29.79% | 0.00 | 62 | 548 | 0.36 | -0.04 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 535.00 | 0.74 | 0.86 | 0.80 | 0.87 | -0.24 | -21.63% | 0.00 | 7 | 178 | 0.35 | -0.05 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 540.00 | 0.92 | 1.07 | 1.00 | 1.00 | -0.40 | -28.58% | 0.00 | 41 | 375 | 0.35 | -0.06 | 0.00 | -0.25 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 545.00 | 1.15 | 1.31 | 1.23 | 1.26 | -0.37 | -22.70% | 0.00 | 31 | 262 | 0.34 | -0.07 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 550.00 | 1.40 | 1.62 | 1.51 | 1.59 | -0.41 | -20.50% | 0.00 | 46 | 1,138 | 0.33 | -0.09 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 555.00 | 1.77 | 2.04 | 1.91 | 1.98 | -0.54 | -21.43% | 0.00 | 70 | 277 | 0.33 | -0.11 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 560.00 | 2.31 | 2.58 | 2.45 | 2.47 | -0.65 | -20.84% | 0.00 | 42 | 409 | 0.33 | -0.12 | 0.00 | -0.34 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 565.00 | 2.90 | 3.15 | 3.03 | 3.05 | -0.79 | -20.58% | 0.01 | 23 | 413 | 0.32 | -0.15 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 570.00 | 3.60 | 3.85 | 3.73 | 3.70 | -1.10 | -22.92% | 0.01 | 91 | 1,258 | 0.32 | -0.17 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 575.00 | 4.50 | 4.90 | 4.70 | 4.90 | -0.80 | -14.04% | 0.01 | 57 | 479 | 0.31 | -0.20 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 580.00 | 5.60 | 6.00 | 5.80 | 5.96 | -0.97 | -14.00% | 0.01 | 370 | 1,528 | 0.31 | -0.24 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 585.00 | 6.90 | 7.40 | 7.15 | 7.36 | -1.69 | -18.68% | 0.01 | 83 | 289 | 0.31 | -0.28 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 590.00 | 8.40 | 9.00 | 8.70 | 9.25 | -1.55 | -14.36% | 0.01 | 287 | 287 | 0.31 | -0.32 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 592.50 | 9.30 | 10.05 | 9.68 | 9.76 | -1.69 | -14.76% | 0.02 | 50 | 35 | 0.31 | -0.35 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 595.00 | 10.25 | 10.90 | 10.58 | 11.20 | -0.98 | -8.05% | 0.02 | 32 | 336 | 0.31 | -0.37 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 597.50 | 11.25 | 12.00 | 11.63 | 11.11 | -1.99 | -15.20% | 0.02 | 61 | 36 | 0.31 | -0.40 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 600.00 | 12.35 | 12.90 | 12.63 | 13.30 | -1.00 | -7.00% | 0.02 | 269 | 864 | 0.31 | -0.42 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 602.50 | 13.50 | 14.30 | 13.90 | 13.95 | -2.52 | -15.31% | 0.02 | 8 | 6 | 0.31 | -0.45 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 605.00 | 14.70 | 15.40 | 15.05 | 15.10 | -1.95 | -11.44% | 0.02 | 34 | 241 | 0.31 | -0.48 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 607.50 | 15.95 | 16.90 | 16.43 | 16.60 | -1.05 | -5.95% | 0.03 | 3 | 15 | 0.31 | -0.50 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 610.00 | 17.35 | 18.05 | 17.70 | 18.25 | -1.53 | -7.74% | 0.03 | 56 | 371 | 0.31 | -0.53 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 612.50 | 18.70 | 19.80 | 19.25 | 19.80 | -1.65 | -7.70% | 0.03 | 3 | 3 | 0.31 | -0.56 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 615.00 | 20.10 | 20.95 | 20.53 | 20.75 | -2.78 | -11.82% | 0.03 | 4 | 204 | 0.31 | -0.58 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 617.50 | 21.50 | 23.00 | 22.25 | 23.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.31 | -0.61 | 0.01 | -0.49 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 620.00 | 23.30 | 24.15 | 23.73 | 23.40 | -2.74 | -10.49% | 0.04 | 6 | 586 | 0.31 | -0.63 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 622.50 | 24.55 | 26.15 | 25.35 | 25.75 | +1.20 | +4.89% | 0.04 | 2 | 1 | 0.30 | -0.65 | 0.01 | -0.47 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 625.00 | 26.30 | 27.80 | 27.05 | 26.82 | -2.92 | -9.82% | 0.04 | 20 | 156 | 0.31 | -0.67 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 627.50 | 28.25 | 29.85 | 29.05 | 28.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.31 | -0.69 | 0.01 | -0.45 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 630.00 | 30.45 | 32.40 | 31.43 | 31.05 | +2.65 | +9.34% | 0.05 | 2 | 124 | 0.32 | -0.71 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 632.50 | 31.40 | 34.30 | 32.85 | % | 0.05 | 0 | 0 | 0.31 | -0.73 | 0.01 | -0.43 | 5/20/2026 4:00:05 PM EST | |||
| 635.00 | 33.40 | 36.35 | 34.88 | 38.18 | -0.22 | -0.58% | 0.05 | 1 | 42 | 0.31 | -0.75 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 637.50 | 35.10 | 38.35 | 36.73 | % | 0.06 | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.40 | 5/20/2026 4:00:05 PM EST | |||
| 640.00 | 37.25 | 39.55 | 38.40 | 41.00 | +4.66 | +12.83% | 0.06 | 2 | 52 | 0.30 | -0.78 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 645.00 | 40.65 | 47.00 | 43.83 | 41.63 | -4.61 | -9.97% | 0.07 | 2 | 32 | 0.33 | -0.81 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 650.00 | 44.95 | 51.40 | 48.18 | 48.21 | -1.79 | -3.58% | 0.07 | 9 | 106 | 0.33 | -0.83 | 0.01 | -0.35 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 655.00 | 48.85 | 55.90 | 52.38 | 50.92 | +7.14 | +16.31% | 0.08 | 2 | 23 | 0.41 | -0.85 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 660.00 | 53.85 | 60.30 | 57.08 | 56.41 | +4.86 | +9.43% | 0.09 | 11 | 53 | 0.33 | -0.87 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 665.00 | 59.95 | 63.85 | 61.90 | 62.27 | -2.83 | -4.35% | 0.09 | 1 | 24 | 0.41 | -0.88 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 670.00 | 63.75 | 69.25 | 66.50 | 65.79 | +1.29 | +2.00% | 0.10 | 3 | 59 | 0.45 | -0.90 | 0.00 | -0.26 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 675.00 | 68.55 | 73.85 | 71.20 | 69.40 | +12.22 | +21.38% | 0.11 | 3 | 20 | 0.46 | -0.91 | 0.00 | -0.25 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 680.00 | 73.40 | 78.50 | 75.95 | 74.25 | +4.57 | +6.56% | 0.11 | 5 | 6 | 0.46 | -0.92 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 685.00 | 78.25 | 84.15 | 81.20 | 76.65 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.51 | -0.93 | 0.00 | -0.21 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 690.00 | 83.20 | 88.95 | 86.08 | 80.55 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.51 | -0.94 | 0.00 | -0.19 | 5/1/2026 | 5/20/2026 4:00:05 PM EST |
| 695.00 | 87.95 | 94.20 | 91.08 | 83.75 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.54 | -0.95 | 0.00 | -0.17 | 5/4/2026 | 5/20/2026 4:00:05 PM EST |
| 700.00 | 93.20 | 98.95 | 96.08 | 82.68 | 0.00 | 0.00% | 0.14 | 0 | 151 | 0.56 | -0.95 | 0.00 | -0.16 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 705.00 | 98.05 | 103.90 | 100.98 | 87.35 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.58 | -0.96 | 0.00 | -0.14 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 710.00 | 103.25 | 108.60 | 105.93 | 102.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.58 | -0.96 | 0.00 | -0.13 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 715.00 | 108.05 | 114.00 | 111.03 | 108.17 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.61 | -0.97 | 0.00 | -0.11 | 4/30/2026 | 5/20/2026 4:00:05 PM EST |
| 720.00 | 113.25 | 118.80 | 116.03 | 113.45 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.63 | -0.97 | 0.00 | -0.10 | 5/4/2026 | 5/20/2026 4:00:05 PM EST |
| 725.00 | 118.25 | 123.60 | 120.93 | % | 0.17 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.10 | 5/20/2026 4:00:05 PM EST | |||
| 730.00 | 123.00 | 129.05 | 126.03 | 124.76 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.08 | 5/5/2026 | 5/20/2026 4:00:05 PM EST |
| 735.00 | 128.25 | 133.80 | 131.03 | 76.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.08 | 4/29/2026 | 5/20/2026 4:00:05 PM EST |
| 740.00 | 132.85 | 139.10 | 135.98 | % | 0.18 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.07 | 5/20/2026 4:00:05 PM EST | |||
| 745.00 | 138.05 | 143.95 | 141.00 | 85.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.06 | 4/29/2026 | 5/20/2026 4:00:05 PM EST |
| 750.00 | 141.75 | 149.10 | 145.43 | % | 0.19 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.05 | 5/20/2026 4:00:05 PM EST | |||
| 755.00 | 146.70 | 154.10 | 150.40 | % | 0.20 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.05 | 5/20/2026 4:00:05 PM EST | |||
| 760.00 | 152.55 | 159.10 | 155.83 | % | 0.21 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 765.00 | 158.05 | 163.95 | 161.00 | % | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 770.00 | 161.70 | 169.00 | 165.35 | % | 0.21 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 775.00 | 168.20 | 173.75 | 170.98 | % | 0.22 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 780.00 | 173.20 | 178.65 | 175.93 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 785.00 | 177.80 | 183.95 | 180.88 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 790.00 | 183.00 | 188.75 | 185.88 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 795.00 | 188.00 | 193.80 | 190.90 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 800.00 | 193.00 | 198.90 | 195.95 | 186.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 5/1/2026 | 5/20/2026 4:00:05 PM EST |
| 805.00 | 198.20 | 203.75 | 200.98 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 810.00 | 203.00 | 208.85 | 205.93 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 815.00 | 207.80 | 213.95 | 210.88 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 820.00 | 213.15 | 218.80 | 215.98 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 825.00 | 218.00 | 223.70 | 220.85 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 830.00 | 222.95 | 229.00 | 225.98 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 835.00 | 228.20 | 233.65 | 230.93 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 840.00 | 233.20 | 238.75 | 235.98 | 227.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:05 PM EST |
| 845.00 | 238.20 | 243.65 | 240.93 | 232.18 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:05 PM EST |
| 850.00 | 243.20 | 248.95 | 246.08 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 855.00 | 248.00 | 253.95 | 250.98 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 860.00 | 253.20 | 258.60 | 255.90 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 865.00 | 258.20 | 263.75 | 260.98 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 870.00 | 263.20 | 268.55 | 265.88 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 875.00 | 268.00 | 273.95 | 270.98 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 880.00 | 273.20 | 278.80 | 276.00 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 885.00 | 278.20 | 283.65 | 280.93 | % | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 890.00 | 282.95 | 288.85 | 285.90 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 895.00 | 288.20 | 293.60 | 290.90 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 900.00 | 293.20 | 298.60 | 295.90 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 905.00 | 298.00 | 303.85 | 300.93 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 910.00 | 303.20 | 308.65 | 305.93 | % | 0.34 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 915.00 | 308.00 | 313.70 | 310.85 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 920.00 | 313.20 | 318.75 | 315.98 | % | 0.34 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 925.00 | 318.20 | 323.75 | 320.98 | % | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 930.00 | 323.00 | 328.70 | 325.85 | % | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 935.00 | 328.00 | 333.85 | 330.93 | % | 0.35 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 940.00 | 333.20 | 338.55 | 335.88 | % | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 945.00 | 337.85 | 343.95 | 340.90 | % | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 950.00 | 343.20 | 348.75 | 345.98 | % | 0.36 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 955.00 | 347.80 | 353.95 | 350.88 | % | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 960.00 | 353.20 | 358.65 | 355.93 | % | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 965.00 | 358.00 | 363.95 | 360.98 | % | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 970.00 | 361.70 | 369.10 | 365.40 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 975.00 | 368.20 | 373.80 | 371.00 | % | 0.38 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 980.00 | 372.95 | 378.55 | 375.75 | % | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 985.00 | 378.00 | 383.70 | 380.85 | % | 0.39 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 990.00 | 383.20 | 388.65 | 385.93 | % | 0.39 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 995.00 | 388.00 | 393.75 | 390.88 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 1,000.00 | 393.00 | 398.95 | 395.98 | % | 0.40 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 1,010.00 | 403.00 | 408.85 | 405.93 | % | 0.40 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 1,020.00 | 413.00 | 418.75 | 415.88 | % | 0.41 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 1,030.00 | 422.85 | 428.95 | 425.90 | % | 0.41 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 1,040.00 | 433.00 | 438.95 | 435.98 | % | 0.42 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 1,050.00 | 443.00 | 449.00 | 446.00 | % | 0.42 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 1,060.00 | 452.80 | 459.00 | 455.90 | % | 0.43 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 1,070.00 | 462.80 | 469.10 | 465.95 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 1,080.00 | 472.80 | 479.05 | 475.93 | % | 0.44 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 1,090.00 | 483.00 | 488.95 | 485.98 | % | 0.45 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 1,100.00 | 493.00 | 498.90 | 495.95 | % | 0.45 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 1,110.00 | 502.80 | 508.85 | 505.83 | % | 0.46 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 1,120.00 | 512.45 | 519.10 | 515.78 | 504.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 1,130.00 | 523.20 | 528.80 | 526.00 | 514.42 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 1,140.00 | 532.95 | 539.00 | 535.98 | 521.81 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 1,150.00 | 543.20 | 548.75 | 545.98 | % | 0.47 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST |