Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $238.80 as of 5/20/2026 7:16:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 125.10 | 127.90 | 126.50 | % | 1.15 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 115.00 | 120.50 | 122.90 | 121.70 | % | 1.06 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 120.00 | 115.10 | 118.10 | 116.60 | % | 0.97 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 125.00 | 110.10 | 113.00 | 111.55 | % | 0.89 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 130.00 | 105.20 | 108.00 | 106.60 | % | 0.82 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 135.00 | 100.40 | 103.00 | 101.70 | 101.57 | % | 0.75 | 1 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:45 PM EST | |
| 140.00 | 95.60 | 97.80 | 96.70 | % | 0.69 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:45 PM EST | |||
| 145.00 | 90.60 | 93.10 | 91.85 | % | 0.63 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 5/20/2026 3:59:45 PM EST | |||
| 150.00 | 85.10 | 88.10 | 86.60 | % | 0.58 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 5/20/2026 3:59:45 PM EST | |||
| 155.00 | 80.70 | 83.40 | 82.05 | % | 0.53 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.03 | 5/20/2026 3:59:45 PM EST | |||
| 160.00 | 75.20 | 78.20 | 76.70 | % | 0.48 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.03 | 5/20/2026 3:59:45 PM EST | |||
| 165.00 | 70.30 | 73.50 | 71.90 | % | 0.44 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.04 | 5/20/2026 3:59:45 PM EST | |||
| 170.00 | 65.70 | 68.20 | 66.95 | % | 0.39 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.07 | 5/20/2026 3:59:45 PM EST | |||
| 175.00 | 61.20 | 63.90 | 62.55 | % | 0.36 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.09 | 5/20/2026 3:59:45 PM EST | |||
| 180.00 | 56.30 | 58.70 | 57.50 | % | 0.32 | 0 | 0 | 1.01 | 0.97 | 0.00 | -0.10 | 5/20/2026 3:59:45 PM EST | |||
| 185.00 | 51.00 | 54.40 | 52.70 | 57.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.01 | 0.95 | 0.00 | -0.13 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |
| 190.00 | 47.00 | 49.00 | 48.00 | % | 0.25 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.18 | 5/20/2026 3:59:45 PM EST | |||
| 195.00 | 41.70 | 44.50 | 43.10 | % | 0.22 | 0 | 0 | 0.84 | 0.91 | 0.00 | -0.20 | 5/20/2026 3:59:45 PM EST | |||
| 200.00 | 38.00 | 39.90 | 38.95 | 45.20 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.67 | 0.88 | 0.01 | -0.24 | 5/18/2026 | 5/20/2026 3:59:45 PM EST |
| 205.00 | 33.70 | 35.60 | 34.65 | 23.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.67 | 0.85 | 0.01 | -0.27 | 5/6/2026 | 5/20/2026 3:59:45 PM EST |
| 210.00 | 29.00 | 31.40 | 30.20 | 29.95 | -7.05 | -19.06% | 0.14 | 7 | 85 | 0.64 | 0.82 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 215.00 | 25.40 | 27.80 | 26.60 | 26.15 | -4.35 | -14.27% | 0.12 | 7 | 90 | 0.66 | 0.78 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 220.00 | 21.90 | 24.60 | 23.25 | 26.00 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.67 | 0.73 | 0.01 | -0.36 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 222.50 | 19.60 | 21.80 | 20.70 | 20.98 | -4.52 | -17.73% | 0.09 | 1 | 4 | 0.62 | 0.70 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 225.00 | 18.60 | 20.80 | 19.70 | 18.60 | -5.30 | -22.18% | 0.09 | 2 | 16 | 0.65 | 0.67 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 227.50 | 16.70 | 19.20 | 17.95 | 24.26 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | 0.65 | 0.01 | -0.40 | 5/18/2026 | 5/20/2026 3:59:45 PM EST |
| 230.00 | 15.80 | 16.90 | 16.35 | 15.95 | -2.25 | -12.37% | 0.07 | 8 | 33 | 0.63 | 0.62 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 232.50 | 14.30 | 15.70 | 15.00 | 15.50 | -5.58 | -26.48% | 0.06 | 2 | 20 | 0.63 | 0.59 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 235.00 | 13.10 | 14.40 | 13.75 | 14.00 | -2.00 | -12.50% | 0.06 | 1 | 41 | 0.64 | 0.56 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 237.50 | 11.60 | 14.10 | 12.85 | % | 0.05 | 0 | 0 | 0.65 | 0.53 | 0.01 | -0.41 | 5/20/2026 3:59:45 PM EST | |||
| 240.00 | 10.70 | 12.20 | 11.45 | 11.30 | -5.55 | -32.94% | 0.05 | 1 | 23 | 0.64 | 0.49 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 242.50 | 9.40 | 11.80 | 10.60 | % | 0.04 | 0 | 0 | 0.65 | 0.46 | 0.01 | -0.41 | 5/20/2026 3:59:45 PM EST | |||
| 245.00 | 8.70 | 10.20 | 9.45 | 11.10 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.64 | 0.43 | 0.01 | -0.40 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 247.50 | 7.40 | 10.00 | 8.70 | 8.67 | % | 0.04 | 1 | 0 | 0.65 | 0.40 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 3:59:45 PM EST | |
| 250.00 | 6.90 | 8.40 | 7.65 | 7.66 | -1.94 | -20.21% | 0.03 | 1 | 39 | 0.64 | 0.38 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 252.50 | 5.80 | 8.40 | 7.10 | % | 0.03 | 0 | 0 | 0.65 | 0.35 | 0.01 | -0.38 | 5/20/2026 3:59:45 PM EST | |||
| 255.00 | 4.80 | 8.10 | 6.45 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.66 | 0.32 | 0.01 | -0.36 | 5/15/2026 | 5/20/2026 3:59:45 PM EST |
| 257.50 | 4.20 | 7.40 | 5.80 | % | 0.02 | 0 | 0 | 0.66 | 0.30 | 0.01 | -0.35 | 5/20/2026 3:59:45 PM EST | |||
| 260.00 | 3.60 | 6.60 | 5.10 | 5.20 | -1.00 | -16.13% | 0.02 | 2 | 742 | 0.65 | 0.27 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 262.50 | 3.70 | 5.30 | 4.50 | 5.20 | % | 0.02 | 2 | 0 | 0.65 | 0.25 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 3:59:45 PM EST | |
| 265.00 | 3.90 | 6.20 | 5.05 | 4.50 | +1.71 | +61.29% | 0.02 | 3 | 3 | 0.71 | 0.23 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 267.50 | 2.55 | 5.80 | 4.18 | % | 0.02 | 0 | 0 | 0.69 | 0.21 | 0.01 | -0.29 | 5/20/2026 3:59:45 PM EST | |||
| 270.00 | 1.50 | 4.30 | 2.90 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.62 | 0.19 | 0.01 | -0.27 | 5/18/2026 | 5/20/2026 3:59:45 PM EST |
| 275.00 | 2.00 | 3.90 | 2.95 | 3.05 | -1.32 | -30.21% | 0.01 | 1 | 12 | 0.69 | 0.15 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 280.00 | 1.45 | 3.70 | 2.58 | 1.60 | -2.40 | -60.00% | 0.01 | 1 | 4 | 0.70 | 0.12 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 285.00 | 1.10 | 3.80 | 2.45 | % | 0.01 | 0 | 0 | 0.74 | 0.10 | 0.01 | -0.17 | 5/20/2026 3:59:45 PM EST | |||
| 290.00 | 0.00 | 2.90 | 1.45 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.08 | 0.00 | -0.15 | 5/18/2026 | 5/20/2026 3:59:45 PM EST |
| 295.00 | 0.10 | 3.40 | 1.75 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.69 | 0.06 | 0.00 | -0.12 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |
| 300.00 | 0.05 | 2.25 | 1.15 | 1.35 | -0.55 | -28.95% | 0.00 | 9 | 97 | 0.66 | 0.05 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 305.00 | 0.05 | 3.10 | 1.58 | 1.47 | % | 0.01 | 2 | 0 | 0.74 | 0.04 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:45 PM EST | |
| 310.00 | 0.00 | 1.80 | 0.90 | 0.99 | -1.06 | -51.71% | 0.00 | 4 | 1 | 0.91 | 0.03 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 1.13 | % | 0.00 | 3 | 0 | 1.04 | 0.02 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:45 PM EST | |
| 330.00 | 0.00 | 1.65 | 0.83 | 0.94 | % | 0.00 | 8 | 0 | 1.04 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:45 PM EST | |
| 340.00 | 0.00 | 1.65 | 0.83 | 1.12 | % | 0.00 | 73 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:45 PM EST | |
| 350.00 | 0.25 | 0.80 | 0.53 | 0.85 | % | 0.00 | 2 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:45 PM EST | |
| 360.00 | 0.00 | 0.85 | 0.43 | 1.18 | % | 0.00 | 80 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.37 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:45 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 130.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:45 PM EST | |||
| 145.00 | 0.00 | 0.65 | 0.33 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.28 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/20/2026 3:59:45 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.37 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.29 | 0.00 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | -0.01 | 0.00 | -0.03 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | -0.01 | 0.00 | -0.04 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.99 | -0.02 | 0.00 | -0.07 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |
| 175.00 | 0.15 | 1.80 | 0.98 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.03 | 0.00 | -0.09 | 5/18/2026 | 5/20/2026 3:59:45 PM EST |
| 180.00 | 0.00 | 1.95 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | -0.03 | 0.00 | -0.10 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 185.00 | 0.00 | 1.90 | 0.95 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | -0.05 | 0.00 | -0.13 | 5/11/2026 | 5/20/2026 3:59:45 PM EST |
| 190.00 | 0.30 | 2.35 | 1.33 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.74 | -0.07 | 0.00 | -0.18 | 5/15/2026 | 5/20/2026 3:59:45 PM EST |
| 195.00 | 1.20 | 2.65 | 1.93 | 1.86 | +0.16 | +9.42% | 0.01 | 1 | 7 | 0.77 | -0.09 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 200.00 | 1.80 | 2.90 | 2.35 | 2.37 | -0.60 | -20.21% | 0.01 | 2 | 41 | 0.74 | -0.12 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 205.00 | 2.00 | 3.90 | 2.95 | 3.67 | +0.36 | +10.88% | 0.01 | 1 | 43 | 0.72 | -0.15 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 210.00 | 2.90 | 4.40 | 3.65 | 3.90 | -0.36 | -8.46% | 0.02 | 3 | 45 | 0.70 | -0.18 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 215.00 | 4.00 | 5.40 | 4.70 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.68 | -0.22 | 0.01 | -0.34 | 5/15/2026 | 5/20/2026 3:59:45 PM EST |
| 220.00 | 5.40 | 6.70 | 6.05 | 6.70 | +1.40 | +26.42% | 0.03 | 1 | 23 | 0.68 | -0.27 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 222.50 | 6.10 | 7.60 | 6.85 | 7.49 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.67 | -0.30 | 0.01 | -0.38 | 5/18/2026 | 5/20/2026 3:59:45 PM EST |
| 225.00 | 6.90 | 9.00 | 7.95 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.68 | -0.33 | 0.01 | -0.39 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |
| 227.50 | 7.80 | 9.10 | 8.45 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.66 | -0.35 | 0.01 | -0.40 | 5/18/2026 | 5/20/2026 3:59:45 PM EST |
| 230.00 | 8.80 | 10.80 | 9.80 | 10.30 | +0.08 | +0.79% | 0.04 | 21 | 71 | 0.67 | -0.38 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 232.50 | 9.90 | 11.20 | 10.55 | % | 0.05 | 0 | 0 | 0.65 | -0.41 | 0.01 | -0.41 | 5/20/2026 3:59:45 PM EST | |||
| 235.00 | 11.10 | 13.00 | 12.05 | 13.50 | +0.50 | +3.85% | 0.05 | 1 | 60 | 0.67 | -0.44 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 237.50 | 12.40 | 13.70 | 13.05 | % | 0.05 | 0 | 0 | 0.65 | -0.47 | 0.01 | -0.41 | 5/20/2026 3:59:45 PM EST | |||
| 240.00 | 13.90 | 15.90 | 14.90 | 15.38 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.68 | -0.51 | 0.01 | -0.41 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 242.50 | 15.20 | 16.50 | 15.85 | 16.90 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.65 | -0.54 | 0.01 | -0.41 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 245.00 | 16.70 | 18.90 | 17.80 | 16.20 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.68 | -0.57 | 0.01 | -0.40 | 5/18/2026 | 5/20/2026 3:59:45 PM EST |
| 247.50 | 17.70 | 19.70 | 18.70 | 17.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | -0.60 | 0.01 | -0.39 | 5/18/2026 | 5/20/2026 3:59:45 PM EST |
| 250.00 | 20.00 | 21.80 | 20.90 | 21.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | -0.62 | 0.01 | -0.39 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 252.50 | 21.70 | 23.10 | 22.40 | % | 0.09 | 0 | 0 | 0.66 | -0.65 | 0.01 | -0.38 | 5/20/2026 3:59:45 PM EST | |||
| 255.00 | 23.00 | 26.30 | 24.65 | 23.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.68 | -0.68 | 0.01 | -0.36 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |
| 257.50 | 24.90 | 27.20 | 26.05 | % | 0.10 | 0 | 0 | 0.66 | -0.70 | 0.01 | -0.35 | 5/20/2026 3:59:45 PM EST | |||
| 260.00 | 27.30 | 30.20 | 28.75 | 27.37 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.71 | -0.73 | 0.01 | -0.34 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 262.50 | 29.30 | 32.30 | 30.80 | % | 0.12 | 0 | 0 | 0.72 | -0.75 | 0.01 | -0.32 | 5/20/2026 3:59:45 PM EST | |||
| 265.00 | 31.10 | 34.20 | 32.65 | 30.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.71 | -0.77 | 0.01 | -0.30 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |
| 267.50 | 33.10 | 36.50 | 34.80 | % | 0.13 | 0 | 0 | 0.72 | -0.79 | 0.01 | -0.29 | 5/20/2026 3:59:45 PM EST | |||
| 270.00 | 35.30 | 38.10 | 36.70 | % | 0.14 | 0 | 0 | 0.70 | -0.81 | 0.01 | -0.27 | 5/20/2026 3:59:45 PM EST | |||
| 275.00 | 39.30 | 42.90 | 41.10 | % | 0.15 | 0 | 0 | 0.71 | -0.85 | 0.01 | -0.24 | 5/20/2026 3:59:45 PM EST | |||
| 280.00 | 44.10 | 47.50 | 45.80 | % | 0.16 | 0 | 0 | 0.74 | -0.88 | 0.01 | -0.21 | 5/20/2026 3:59:45 PM EST | |||
| 285.00 | 48.50 | 52.10 | 50.30 | % | 0.18 | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.17 | 5/20/2026 3:59:45 PM EST | |||
| 290.00 | 53.20 | 56.80 | 55.00 | % | 0.19 | 0 | 0 | 0.91 | -0.92 | 0.00 | -0.15 | 5/20/2026 3:59:45 PM EST | |||
| 295.00 | 58.50 | 61.50 | 60.00 | % | 0.20 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.12 | 5/20/2026 3:59:45 PM EST | |||
| 300.00 | 63.30 | 66.30 | 64.80 | 64.76 | +3.96 | +6.52% | 0.22 | 1 | 2 | 0.97 | -0.95 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 305.00 | 68.20 | 71.10 | 69.65 | % | 0.23 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.08 | 5/20/2026 3:59:45 PM EST | |||
| 310.00 | 73.00 | 76.00 | 74.50 | % | 0.24 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.06 | 5/20/2026 3:59:45 PM EST | |||
| 320.00 | 82.10 | 85.80 | 83.95 | 83.95 | % | 0.26 | 22 | 0 | 1.08 | -0.98 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:45 PM EST | |
| 330.00 | 92.70 | 95.60 | 94.15 | 93.72 | % | 0.29 | 11 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:45 PM EST | |
| 340.00 | 102.70 | 105.40 | 104.05 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:45 PM EST | |||
| 350.00 | 112.70 | 115.40 | 114.05 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:45 PM EST | |||
| 360.00 | 122.70 | 125.40 | 124.05 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST |