Options Chain for STRATEGY INC CL A NEW (MSTR) - $164.63 as of 5/20/2026 1:10:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 131.80 | 140.30 | 136.05 | % | 4.54 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 35.00 | 128.10 | 134.80 | 131.45 | % | 3.76 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 40.00 | 123.30 | 129.80 | 126.55 | % | 3.16 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 45.00 | 118.25 | 124.85 | 121.55 | 118.17 | 0.00 | 0.00% | 2.70 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 50.00 | 113.35 | 119.85 | 116.60 | % | 2.33 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 55.00 | 108.25 | 114.85 | 111.55 | % | 2.03 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 60.00 | 103.25 | 109.85 | 106.55 | % | 1.78 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 65.00 | 98.30 | 104.90 | 101.60 | % | 1.56 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 70.00 | 93.30 | 99.90 | 96.60 | 101.23 | 0.00 | 0.00% | 1.38 | 0 | 2 | 3.41 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:05 PM EST |
| 75.00 | 88.30 | 94.90 | 91.60 | % | 1.22 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 80.00 | 84.70 | 89.95 | 87.33 | 102.54 | 0.00 | 0.00% | 1.09 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:05 PM EST |
| 85.00 | 79.50 | 84.95 | 82.23 | % | 0.97 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 90.00 | 74.45 | 80.00 | 77.23 | 92.49 | 0.00 | 0.00% | 0.86 | 0 | 51 | 2.56 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:05 PM EST |
| 95.00 | 69.60 | 75.00 | 72.30 | % | 0.76 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 100.00 | 64.70 | 70.05 | 67.38 | 86.35 | 0.00 | 0.00% | 0.67 | 0 | 8 | 2.22 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:05 PM EST |
| 105.00 | 59.90 | 65.10 | 62.50 | 91.60 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:05 PM EST |
| 110.00 | 54.75 | 59.00 | 56.88 | 59.00 | +2.00 | +3.51% | 0.52 | 1 | 46 | 1.71 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 114.00 | 50.60 | 56.10 | 53.35 | % | 0.47 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 115.00 | 49.85 | 55.25 | 52.55 | % | 0.46 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 116.00 | 49.00 | 54.15 | 51.58 | % | 0.44 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 117.00 | 48.00 | 53.15 | 50.58 | % | 0.43 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 118.00 | 47.00 | 52.15 | 49.58 | % | 0.42 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 119.00 | 46.10 | 51.20 | 48.65 | % | 0.41 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 120.00 | 45.10 | 50.35 | 47.73 | 46.48 | +2.32 | +5.26% | 0.40 | 1 | 2 | 1.63 | 0.99 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 121.00 | 44.10 | 49.25 | 46.68 | 43.28 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 122.00 | 42.50 | 48.25 | 45.38 | 42.33 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 123.00 | 42.25 | 47.30 | 44.78 | 44.74 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 124.00 | 41.20 | 46.30 | 43.75 | 43.96 | +0.03 | +0.07% | 0.35 | 16 | 1 | 1.50 | 0.98 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 125.00 | 40.20 | 45.50 | 42.85 | 43.25 | +0.41 | +0.96% | 0.34 | 20 | 17 | 1.50 | 0.98 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 126.00 | 39.45 | 44.40 | 41.93 | 42.00 | +0.02 | +0.05% | 0.33 | 36 | 2 | 1.46 | 0.98 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 127.00 | 38.50 | 43.45 | 40.98 | 41.30 | +0.61 | +1.50% | 0.32 | 40 | 76 | 1.43 | 0.98 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 128.00 | 37.60 | 42.45 | 40.03 | 40.10 | -0.20 | -0.50% | 0.31 | 40 | 22 | 1.41 | 0.97 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 129.00 | 36.05 | 41.50 | 38.78 | 39.26 | +0.56 | +1.45% | 0.30 | 40 | 3 | 1.38 | 0.97 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 130.00 | 35.15 | 40.65 | 37.90 | 38.54 | +0.49 | +1.29% | 0.29 | 60 | 77 | 1.40 | 0.97 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 131.00 | 34.50 | 39.60 | 37.05 | 37.32 | +0.51 | +1.39% | 0.28 | 81 | 10 | 1.34 | 0.96 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 132.00 | 33.10 | 38.65 | 35.88 | 36.41 | +0.45 | +1.26% | 0.27 | 80 | 5 | 1.31 | 0.96 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 133.00 | 32.70 | 37.70 | 35.20 | 35.28 | +0.58 | +1.68% | 0.26 | 84 | 0 | 1.29 | 0.95 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 134.00 | 31.65 | 36.75 | 34.20 | 34.91 | +0.32 | +0.93% | 0.26 | 96 | 3 | 1.27 | 0.95 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 135.00 | 30.80 | 35.90 | 33.35 | 33.84 | +0.65 | +1.96% | 0.25 | 89 | 6 | 1.27 | 0.94 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 136.00 | 29.85 | 34.90 | 32.38 | 32.86 | +0.90 | +2.82% | 0.24 | 80 | 5 | 1.23 | 0.93 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 137.00 | 28.85 | 34.00 | 31.43 | 32.21 | +1.28 | +4.14% | 0.23 | 84 | 8 | 1.21 | 0.93 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 138.00 | 27.95 | 33.05 | 30.50 | 31.73 | +1.74 | +5.81% | 0.22 | 81 | 7 | 1.19 | 0.92 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 139.00 | 26.80 | 32.15 | 29.48 | 30.71 | +1.73 | +5.97% | 0.21 | 80 | 4 | 0.73 | 0.91 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 140.00 | 26.35 | 29.55 | 27.95 | 28.40 | +0.30 | +1.07% | 0.20 | 80 | 61 | 0.67 | 0.90 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 141.00 | 25.35 | 27.80 | 26.58 | 28.76 | +1.66 | +6.13% | 0.19 | 80 | 4 | 0.61 | 0.90 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 142.00 | 24.75 | 28.75 | 26.75 | 27.99 | +1.72 | +6.55% | 0.19 | 72 | 9 | 0.75 | 0.89 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 143.00 | 23.80 | 27.95 | 25.88 | 27.02 | +1.55 | +6.09% | 0.18 | 80 | 30 | 0.75 | 0.88 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 144.00 | 22.95 | 27.30 | 25.13 | 26.02 | +1.44 | +5.86% | 0.17 | 76 | 169 | 0.76 | 0.87 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 145.00 | 21.95 | 25.35 | 23.65 | 25.07 | +1.20 | +5.03% | 0.16 | 80 | 135 | 0.69 | 0.86 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 146.00 | 21.25 | 25.60 | 23.43 | 24.12 | +1.38 | +6.07% | 0.16 | 80 | 19 | 0.75 | 0.84 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 147.00 | 20.45 | 24.80 | 22.63 | 23.23 | +0.99 | +4.46% | 0.15 | 81 | 10 | 0.75 | 0.83 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 148.00 | 19.65 | 24.10 | 21.88 | 22.51 | +1.51 | +7.19% | 0.15 | 61 | 8 | 0.75 | 0.82 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 149.00 | 18.75 | 22.40 | 20.58 | 21.15 | +0.41 | +1.98% | 0.14 | 63 | 149 | 0.70 | 0.81 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 150.00 | 18.15 | 20.05 | 19.10 | 20.98 | +2.47 | +13.35% | 0.13 | 30 | 117 | 0.64 | 0.79 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 152.50 | 16.30 | 18.15 | 17.23 | 17.61 | -2.81 | -13.77% | 0.11 | 2 | 88 | 0.64 | 0.76 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 155.00 | 14.55 | 16.35 | 15.45 | 15.92 | -0.97 | -5.75% | 0.10 | 6 | 144 | 0.64 | 0.72 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 157.50 | 13.15 | 14.45 | 13.80 | 14.95 | -0.68 | -4.36% | 0.09 | 3 | 122 | 0.64 | 0.68 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 160.00 | 11.60 | 13.05 | 12.33 | 12.35 | -1.71 | -12.17% | 0.08 | 1 | 626 | 0.64 | 0.64 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 162.50 | 10.20 | 11.60 | 10.90 | 12.24 | +1.37 | +12.61% | 0.07 | 14 | 39 | 0.64 | 0.60 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 165.00 | 9.00 | 10.00 | 9.50 | 9.97 | +0.37 | +3.86% | 0.06 | 63 | 152 | 0.63 | 0.55 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 167.50 | 8.15 | 8.55 | 8.35 | 8.39 | -0.26 | -3.01% | 0.05 | 132 | 503 | 0.64 | 0.51 | 0.02 | -0.30 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 170.00 | 7.05 | 7.45 | 7.25 | 7.40 | -0.40 | -5.13% | 0.04 | 170 | 313 | 0.64 | 0.47 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 172.50 | 6.05 | 7.05 | 6.55 | 6.60 | -0.05 | -0.76% | 0.04 | 86 | 397 | 0.66 | 0.42 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 175.00 | 5.30 | 5.65 | 5.48 | 5.37 | -0.58 | -9.75% | 0.03 | 140 | 385 | 0.64 | 0.38 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 177.50 | 4.60 | 5.20 | 4.90 | 4.90 | -0.55 | -10.10% | 0.03 | 87 | 194 | 0.66 | 0.35 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 180.00 | 3.65 | 4.40 | 4.03 | 4.15 | -0.40 | -8.80% | 0.02 | 322 | 1,545 | 0.64 | 0.31 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 182.50 | 3.30 | 3.85 | 3.58 | 3.60 | -0.35 | -8.87% | 0.02 | 191 | 509 | 0.65 | 0.28 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 185.00 | 2.90 | 3.30 | 3.10 | 3.00 | -0.32 | -9.64% | 0.02 | 212 | 4,552 | 0.66 | 0.24 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 187.50 | 2.46 | 2.84 | 2.65 | 2.68 | -0.72 | -21.18% | 0.01 | 187 | 852 | 0.66 | 0.22 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 190.00 | 2.11 | 2.52 | 2.32 | 2.27 | -0.24 | -9.57% | 0.01 | 83 | 1,215 | 0.67 | 0.19 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 192.50 | 1.76 | 2.21 | 1.99 | 1.98 | -0.47 | -19.19% | 0.01 | 30 | 383 | 0.67 | 0.17 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 195.00 | 1.57 | 1.92 | 1.75 | 1.86 | -0.09 | -4.62% | 0.01 | 37 | 1,403 | 0.68 | 0.15 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 197.50 | 1.35 | 1.71 | 1.53 | 1.56 | -0.20 | -11.37% | 0.01 | 4 | 171 | 0.69 | 0.13 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 200.00 | 1.10 | 1.40 | 1.25 | 1.40 | -0.15 | -9.68% | 0.01 | 115 | 1,257 | 0.69 | 0.11 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 205.00 | 1.00 | 1.11 | 1.06 | 1.04 | -0.22 | -17.46% | 0.01 | 1,735 | 1,111 | 0.72 | 0.08 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 210.00 | 0.64 | 0.86 | 0.75 | 0.85 | -0.11 | -11.46% | 0.00 | 167 | 1,034 | 0.72 | 0.06 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 215.00 | 0.53 | 0.76 | 0.65 | 0.67 | -0.25 | -27.18% | 0.00 | 22 | 560 | 0.75 | 0.04 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 220.00 | 0.50 | 0.67 | 0.59 | 0.63 | -0.09 | -12.50% | 0.00 | 26 | 743 | 0.79 | 0.03 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 225.00 | 0.26 | 0.57 | 0.42 | 0.50 | -0.14 | -21.88% | 0.00 | 5 | 200 | 0.78 | 0.02 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 230.00 | 0.12 | 0.60 | 0.36 | 0.37 | -0.12 | -24.49% | 0.00 | 434 | 287 | 0.79 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 235.00 | 0.25 | 0.75 | 0.50 | 0.29 | -0.15 | -34.10% | 0.00 | 48 | 161 | 0.90 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 240.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.23 | -43.40% | 0.00 | 5 | 379 | 0.85 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 245.00 | 0.10 | 0.30 | 0.20 | 0.24 | -0.06 | -20.00% | 0.00 | 32 | 281 | 0.85 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 250.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.02 | -8.34% | 0.00 | 14 | 705 | 0.90 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 0.84 | 0.42 | 0.23 | -0.03 | -11.54% | 0.00 | 3 | 48 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 260.00 | 0.04 | 0.69 | 0.37 | 0.20 | -0.10 | -33.34% | 0.00 | 66 | 162 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 1.01 | 0.51 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.34 | 0.17 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.12 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 275.00 | 0.01 | 0.77 | 0.39 | 0.23 | -0.07 | -23.34% | 0.00 | 12 | 112 | 1.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.16 | 0.08 | 0.09 | -0.17 | -65.39% | 0.00 | 11 | 305 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 285.00 | 0.01 | 0.15 | 0.08 | 0.27 | -0.13 | -32.50% | 0.00 | 2 | 24 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.23 | 0.12 | 0.20 | -0.43 | -68.26% | 0.00 | 1 | 61 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 0.73 | 0.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.45 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 300.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.16 | -76.19% | 0.00 | 7 | 226 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 0.21 | 0.11 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.24 | 0.12 | 0.67 | +0.37 | +123.34% | 0.00 | 5 | 253 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 0.48 | 0.24 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.17 | 0.09 | 0.67 | +0.02 | +3.08% | 0.00 | 4 | 249 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 325.00 | 0.00 | 0.21 | 0.11 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 0.22 | 0.11 | 0.22 | -0.29 | -56.87% | 0.00 | 1 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 335.00 | 0.00 | 0.18 | 0.09 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 0.16 | 0.08 | 0.23 | -0.02 | -8.00% | 0.00 | 1 | 15 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 345.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 25 | 1.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.12 | -75.00% | 0.00 | 4 | 278 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 633 | 817 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 95.00 | 0.06 | 0.20 | 0.13 | 0.09 | -0.03 | -25.00% | 0.00 | 66 | 620 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 100.00 | 0.05 | 0.27 | 0.16 | 0.13 | -0.03 | -18.75% | 0.00 | 237 | 1,509 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 105.00 | 0.09 | 0.32 | 0.21 | 0.17 | -0.03 | -15.00% | 0.00 | 423 | 939 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 110.00 | 0.18 | 0.39 | 0.29 | 0.23 | -0.07 | -23.34% | 0.00 | 398 | 2,219 | 1.01 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 114.00 | 0.19 | 0.37 | 0.28 | 0.32 | -0.01 | -3.03% | 0.00 | 1 | 76 | 0.93 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 115.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.32 | -53.34% | 0.00 | 365 | 2,523 | 0.89 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 116.00 | 0.04 | 0.88 | 0.46 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.91 | 0.00 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 117.00 | 0.19 | 0.44 | 0.32 | 0.27 | -0.18 | -40.00% | 0.00 | 4 | 20 | 0.89 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 118.00 | 0.18 | 0.44 | 0.31 | 0.42 | -1.48 | -77.90% | 0.00 | 2 | 3 | 0.87 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 119.00 | 0.24 | 0.46 | 0.35 | 0.42 | -0.12 | -22.23% | 0.00 | 1 | 4 | 0.87 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 120.00 | 0.28 | 0.58 | 0.43 | 0.45 | -0.17 | -27.42% | 0.00 | 553 | 3,034 | 0.89 | -0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 121.00 | 0.09 | 0.86 | 0.48 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.85 | -0.01 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 122.00 | 0.01 | 0.44 | 0.23 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.69 | -0.01 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 123.00 | 0.24 | 0.79 | 0.52 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.85 | -0.01 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 124.00 | 0.21 | 0.61 | 0.41 | 0.45 | -0.33 | -42.31% | 0.00 | 1 | 105 | 0.80 | -0.02 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 125.00 | 0.38 | 0.59 | 0.49 | 0.45 | -0.20 | -30.77% | 0.00 | 459 | 2,634 | 0.82 | -0.02 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 126.00 | 0.27 | 0.69 | 0.48 | 0.72 | -0.03 | -4.00% | 0.00 | 2 | 34 | 0.79 | -0.02 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 127.00 | 0.29 | 0.69 | 0.49 | 0.56 | -0.22 | -28.21% | 0.00 | 6 | 29 | 0.78 | -0.02 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 128.00 | 0.29 | 0.76 | 0.53 | 0.67 | -0.38 | -36.19% | 0.00 | 5 | 11 | 0.77 | -0.03 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 129.00 | 0.51 | 0.65 | 0.58 | 0.57 | -0.33 | -36.67% | 0.00 | 2 | 10 | 0.77 | -0.03 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 130.00 | 0.47 | 0.72 | 0.60 | 0.58 | -0.35 | -37.64% | 0.00 | 10 | 1,622 | 0.76 | -0.03 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 131.00 | 0.49 | 0.75 | 0.62 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.74 | -0.04 | 0.00 | -0.08 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 132.00 | 0.59 | 0.81 | 0.70 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.75 | -0.04 | 0.00 | -0.09 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 133.00 | 0.62 | 0.86 | 0.74 | 1.01 | -0.03 | -2.89% | 0.01 | 3 | 88 | 0.74 | -0.05 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 134.00 | 0.70 | 0.96 | 0.83 | 0.99 | -0.42 | -29.79% | 0.01 | 10 | 26 | 0.74 | -0.05 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 135.00 | 0.80 | 0.98 | 0.89 | 0.83 | -0.38 | -31.41% | 0.01 | 48 | 469 | 0.73 | -0.06 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 136.00 | 0.82 | 1.06 | 0.94 | 0.91 | -0.30 | -24.80% | 0.01 | 3 | 77 | 0.72 | -0.07 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 137.00 | 0.87 | 1.11 | 0.99 | 1.15 | -0.18 | -13.54% | 0.01 | 3 | 117 | 0.71 | -0.07 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 138.00 | 0.94 | 1.25 | 1.10 | 1.16 | -0.36 | -23.69% | 0.01 | 4 | 37 | 0.71 | -0.08 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 139.00 | 1.03 | 1.42 | 1.23 | 1.17 | -1.19 | -50.43% | 0.01 | 3 | 43 | 0.71 | -0.09 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 140.00 | 1.12 | 1.41 | 1.27 | 1.28 | -0.47 | -26.86% | 0.01 | 16 | 416 | 0.69 | -0.10 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 141.00 | 1.25 | 1.69 | 1.47 | 1.43 | -0.32 | -18.29% | 0.01 | 2 | 100 | 0.70 | -0.10 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 142.00 | 1.34 | 1.65 | 1.50 | 1.63 | -0.32 | -16.41% | 0.01 | 1 | 109 | 0.69 | -0.11 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 143.00 | 1.48 | 1.89 | 1.69 | 1.48 | -0.62 | -29.53% | 0.01 | 1 | 120 | 0.69 | -0.12 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 144.00 | 1.63 | 1.97 | 1.80 | 1.69 | -0.62 | -26.84% | 0.01 | 25 | 172 | 0.68 | -0.13 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 145.00 | 1.78 | 2.09 | 1.94 | 2.01 | -0.46 | -18.63% | 0.01 | 158 | 575 | 0.68 | -0.14 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 146.00 | 1.93 | 2.33 | 2.13 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.68 | -0.16 | 0.01 | -0.19 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 147.00 | 2.05 | 2.47 | 2.26 | 2.12 | -0.98 | -31.62% | 0.02 | 1 | 66 | 0.67 | -0.17 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 148.00 | 2.22 | 2.69 | 2.46 | 2.42 | -1.30 | -34.95% | 0.02 | 16 | 90 | 0.67 | -0.18 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 149.00 | 2.56 | 2.86 | 2.71 | 2.24 | -1.14 | -33.73% | 0.02 | 3 | 107 | 0.67 | -0.19 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 150.00 | 2.83 | 3.00 | 2.92 | 2.85 | -0.80 | -21.92% | 0.02 | 165 | 590 | 0.67 | -0.21 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 152.50 | 3.45 | 3.80 | 3.63 | 3.40 | -0.65 | -16.05% | 0.02 | 14 | 162 | 0.67 | -0.24 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 155.00 | 4.15 | 4.50 | 4.33 | 4.00 | -1.15 | -22.33% | 0.03 | 191 | 631 | 0.66 | -0.28 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 157.50 | 4.95 | 5.30 | 5.13 | 5.00 | -1.20 | -19.36% | 0.03 | 66 | 748 | 0.66 | -0.32 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 160.00 | 5.90 | 6.20 | 6.05 | 5.90 | -1.35 | -18.63% | 0.04 | 141 | 1,606 | 0.65 | -0.36 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 162.50 | 6.95 | 7.30 | 7.13 | 6.18 | -1.67 | -21.28% | 0.04 | 15 | 136 | 0.65 | -0.40 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 165.00 | 8.15 | 8.85 | 8.50 | 8.40 | -1.10 | -11.58% | 0.05 | 236 | 1,623 | 0.67 | -0.45 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 167.50 | 9.50 | 10.00 | 9.75 | 9.70 | -1.02 | -9.52% | 0.06 | 87 | 291 | 0.66 | -0.49 | 0.02 | -0.30 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 170.00 | 10.95 | 11.50 | 11.23 | 11.00 | -1.15 | -9.47% | 0.07 | 122 | 1,745 | 0.66 | -0.53 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 172.50 | 12.45 | 13.35 | 12.90 | 11.45 | -1.15 | -9.13% | 0.07 | 14 | 184 | 0.68 | -0.58 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 175.00 | 13.55 | 15.20 | 14.38 | 13.90 | -1.41 | -9.21% | 0.08 | 59 | 1,255 | 0.67 | -0.62 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 177.50 | 15.40 | 16.75 | 16.08 | 14.31 | -2.14 | -13.01% | 0.09 | 10 | 93 | 0.66 | -0.65 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 180.00 | 17.25 | 18.65 | 17.95 | 17.47 | -1.73 | -9.01% | 0.10 | 103 | 1,640 | 0.67 | -0.69 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 182.50 | 18.85 | 20.75 | 19.80 | 19.55 | +0.14 | +0.73% | 0.11 | 2 | 320 | 0.66 | -0.72 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 185.00 | 20.80 | 22.90 | 21.85 | 21.37 | -1.55 | -6.77% | 0.12 | 44 | 1,317 | 0.67 | -0.76 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 187.50 | 22.90 | 25.35 | 24.13 | 24.67 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.69 | -0.78 | 0.01 | -0.22 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 190.00 | 24.40 | 27.15 | 25.78 | 25.23 | -1.47 | -5.51% | 0.14 | 4 | 384 | 0.62 | -0.81 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 192.50 | 26.50 | 29.70 | 28.10 | 27.60 | -2.72 | -8.98% | 0.15 | 1 | 50 | 0.82 | -0.83 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 195.00 | 28.95 | 31.80 | 30.38 | 29.60 | +5.29 | +21.77% | 0.16 | 31 | 309 | 0.82 | -0.85 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 197.50 | 31.15 | 33.85 | 32.50 | 21.19 | 0.00 | 0.00% | 0.16 | 0 | 180 | 0.81 | -0.87 | 0.01 | -0.15 | 5/8/2026 | 5/20/2026 4:00:05 PM EST |
| 200.00 | 33.35 | 36.20 | 34.78 | 33.22 | -3.53 | -9.61% | 0.17 | 30 | 339 | 0.83 | -0.89 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 205.00 | 36.40 | 41.65 | 39.03 | 37.85 | -2.06 | -5.17% | 0.19 | 1 | 37 | 0.96 | -0.92 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 210.00 | 41.20 | 46.20 | 43.70 | 43.23 | -1.72 | -3.83% | 0.21 | 1 | 254 | 0.95 | -0.94 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 215.00 | 46.10 | 51.00 | 48.55 | 53.15 | 0.00 | 0.00% | 0.23 | 0 | 25 | 1.00 | -0.96 | 0.00 | -0.07 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 220.00 | 50.95 | 55.95 | 53.45 | 55.55 | 0.00 | 0.00% | 0.24 | 0 | 57 | 1.06 | -0.97 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 225.00 | 55.90 | 60.80 | 58.35 | 38.02 | 0.00 | 0.00% | 0.26 | 0 | 43 | 1.10 | -0.98 | 0.00 | -0.04 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 230.00 | 60.85 | 65.85 | 63.35 | 48.17 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.16 | -0.99 | 0.00 | -0.03 | 5/6/2026 | 5/20/2026 4:00:05 PM EST |
| 235.00 | 65.80 | 70.90 | 68.35 | % | 0.29 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 240.00 | 70.75 | 75.70 | 73.23 | % | 0.31 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 245.00 | 75.75 | 80.75 | 78.25 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 250.00 | 80.75 | 85.65 | 83.20 | 77.20 | 0.00 | 0.00% | 0.33 | 0 | 24 | 1.34 | -1.00 | 0.00 | -0.01 | 5/1/2026 | 5/20/2026 4:00:05 PM EST |
| 255.00 | 85.75 | 90.85 | 88.30 | % | 0.35 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 260.00 | 90.70 | 95.65 | 93.18 | 83.68 | 0.00 | 0.00% | 0.36 | 0 | 98 | 1.43 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:05 PM EST |
| 265.00 | 95.75 | 101.00 | 98.38 | 88.43 | 0.00 | 0.00% | 0.37 | 0 | 71 | 1.54 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:05 PM EST |
| 270.00 | 100.75 | 105.90 | 103.33 | % | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 275.00 | 105.75 | 110.70 | 108.23 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 280.00 | 110.75 | 115.95 | 113.35 | 108.37 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:05 PM EST |
| 285.00 | 115.75 | 120.95 | 118.35 | 125.58 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:05 PM EST |
| 290.00 | 120.75 | 125.60 | 123.18 | % | 0.42 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 295.00 | 125.75 | 130.90 | 128.33 | 123.03 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:05 PM EST |
| 300.00 | 130.75 | 135.85 | 133.30 | 116.63 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:05 PM EST |
| 305.00 | 135.75 | 140.80 | 138.28 | 116.47 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:05 PM EST |
| 310.00 | 140.75 | 145.50 | 143.13 | 132.19 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 315.00 | 145.75 | 150.55 | 148.15 | 131.26 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:05 PM EST |
| 320.00 | 150.75 | 155.50 | 153.13 | % | 0.48 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 325.00 | 155.75 | 160.65 | 158.20 | 131.88 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:05 PM EST |
| 330.00 | 160.75 | 165.70 | 163.23 | % | 0.49 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 335.00 | 165.70 | 170.50 | 168.10 | % | 0.50 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 340.00 | 170.70 | 175.80 | 173.25 | 174.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 345.00 | 175.70 | 180.55 | 178.13 | 179.88 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |