Options Chain for MICRON TECHNOLOGY INC COM (MU) - $751.00 as of 5/24/2026 9:44:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 696.25 | 709.50 | 702.88 | 605.80 | 0.00 | 0.00% | 14.06 | 0 | 4 | 4.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:07 PM EST |
| 55.00 | 691.20 | 704.50 | 697.85 | % | 12.69 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 60.00 | 686.70 | 699.55 | 693.13 | 583.08 | 0.00 | 0.00% | 11.55 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:07 PM EST |
| 65.00 | 681.50 | 694.50 | 688.00 | 668.75 | 0.00 | 0.00% | 10.58 | 0 | 4 | 3.96 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:07 PM EST |
| 70.00 | 675.80 | 689.60 | 682.70 | 585.95 | 0.00 | 0.00% | 9.75 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:07 PM EST |
| 75.00 | 671.50 | 684.60 | 678.05 | 563.70 | 0.00 | 0.00% | 9.04 | 0 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:07 PM EST |
| 80.00 | 666.40 | 679.65 | 673.03 | 549.65 | 0.00 | 0.00% | 8.41 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:07 PM EST |
| 85.00 | 661.00 | 674.70 | 667.85 | 566.50 | 0.00 | 0.00% | 7.86 | 0 | 19 | 3.50 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:07 PM EST |
| 90.00 | 656.65 | 669.70 | 663.18 | 708.96 | 0.00 | 0.00% | 7.37 | 0 | 9 | 3.42 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:07 PM EST |
| 95.00 | 651.20 | 664.75 | 657.98 | 266.47 | 0.00 | 0.00% | 6.93 | 0 | 28 | 3.02 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 4:00:07 PM EST |
| 100.00 | 646.25 | 659.75 | 653.00 | 339.67 | 0.00 | 0.00% | 6.53 | 0 | 17 | 2.97 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:07 PM EST |
| 105.00 | 641.10 | 654.80 | 647.95 | 533.70 | 0.00 | 0.00% | 6.17 | 0 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:07 PM EST |
| 110.00 | 636.70 | 649.85 | 643.28 | 533.40 | 0.00 | 0.00% | 5.85 | 0 | 6 | 3.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:07 PM EST |
| 115.00 | 632.00 | 644.90 | 638.45 | 590.62 | 0.00 | 0.00% | 5.55 | 0 | 7 | 3.03 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:07 PM EST |
| 120.00 | 626.25 | 639.95 | 633.10 | 640.98 | +119.43 | +22.90% | 5.28 | 1 | 14 | 2.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 125.00 | 621.40 | 634.95 | 628.18 | 609.03 | 0.00 | 0.00% | 5.03 | 0 | 17 | 2.84 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:07 PM EST |
| 130.00 | 617.05 | 630.00 | 623.53 | 602.63 | 0.00 | 0.00% | 4.80 | 0 | 43 | 2.83 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:07 PM EST |
| 135.00 | 611.95 | 625.05 | 618.50 | 508.65 | 0.00 | 0.00% | 4.58 | 0 | 36 | 2.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:07 PM EST |
| 140.00 | 606.95 | 620.10 | 613.53 | 575.39 | 0.00 | 0.00% | 4.38 | 0 | 18 | 2.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:07 PM EST |
| 145.00 | 601.60 | 615.10 | 608.35 | 517.00 | 0.00 | 0.00% | 4.20 | 0 | 19 | 2.63 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:07 PM EST |
| 150.00 | 596.50 | 610.15 | 603.33 | 594.27 | 0.00 | 0.00% | 4.02 | 0 | 44 | 2.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:07 PM EST |
| 155.00 | 592.35 | 605.25 | 598.80 | 489.00 | 0.00 | 0.00% | 3.86 | 0 | 7 | 2.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:07 PM EST |
| 160.00 | 587.30 | 600.30 | 593.80 | 497.40 | 0.00 | 0.00% | 3.71 | 0 | 19 | 2.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:07 PM EST |
| 165.00 | 582.45 | 595.35 | 588.90 | 569.28 | 0.00 | 0.00% | 3.57 | 0 | 21 | 2.22 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 4:00:07 PM EST |
| 170.00 | 577.10 | 590.35 | 583.73 | 329.00 | 0.00 | 0.00% | 3.43 | 0 | 20 | 2.40 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/22/2026 4:00:07 PM EST |
| 175.00 | 571.60 | 585.40 | 578.50 | 506.75 | 0.00 | 0.00% | 3.31 | 0 | 66 | 2.33 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/22/2026 4:00:07 PM EST |
| 180.00 | 567.50 | 580.40 | 573.95 | 551.27 | 0.00 | 0.00% | 3.19 | 0 | 31 | 2.31 | 1.00 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 185.00 | 562.75 | 575.45 | 569.10 | 617.06 | 0.00 | 0.00% | 3.08 | 0 | 64 | 2.27 | 1.00 | 0.00 | -0.02 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 190.00 | 557.00 | 570.55 | 563.78 | 453.05 | 0.00 | 0.00% | 2.97 | 0 | 23 | 2.21 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/22/2026 4:00:07 PM EST |
| 195.00 | 552.75 | 565.65 | 559.20 | 559.42 | 0.00 | 0.00% | 2.87 | 0 | 11 | 1.99 | 1.00 | 0.00 | -0.02 | 5/12/2026 | 5/22/2026 4:00:07 PM EST |
| 200.00 | 547.80 | 560.70 | 554.25 | 568.27 | +36.09 | +6.79% | 2.77 | 1 | 438 | 2.12 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 210.00 | 536.95 | 550.75 | 543.85 | 528.81 | 0.00 | 0.00% | 2.59 | 0 | 79 | 2.07 | 1.00 | 0.00 | -0.03 | 5/12/2026 | 5/22/2026 4:00:07 PM EST |
| 220.00 | 528.05 | 540.90 | 534.48 | 519.96 | 0.00 | 0.00% | 2.43 | 0 | 59 | 2.02 | 1.00 | 0.00 | -0.03 | 5/12/2026 | 5/22/2026 4:00:07 PM EST |
| 230.00 | 517.75 | 531.00 | 524.38 | 413.90 | 0.00 | 0.00% | 2.28 | 0 | 74 | 1.93 | 1.00 | 0.00 | -0.04 | 5/6/2026 | 5/22/2026 4:00:07 PM EST |
| 240.00 | 507.35 | 521.15 | 514.25 | 473.97 | 0.00 | 0.00% | 2.14 | 0 | 205 | 1.88 | 1.00 | 0.00 | -0.04 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 250.00 | 498.60 | 511.25 | 504.93 | 480.38 | 0.00 | 0.00% | 2.02 | 0 | 366 | 1.67 | 1.00 | 0.00 | -0.05 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 260.00 | 488.20 | 501.45 | 494.83 | 467.56 | 0.00 | 0.00% | 1.90 | 0 | 131 | 1.75 | 1.00 | 0.00 | -0.05 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 270.00 | 479.25 | 491.60 | 485.43 | 485.38 | 0.00 | 0.00% | 1.80 | 0 | 133 | 1.72 | 1.00 | 0.00 | -0.06 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 280.00 | 469.90 | 481.85 | 475.88 | 443.88 | 0.00 | 0.00% | 1.70 | 0 | 171 | 1.54 | 0.99 | 0.00 | -0.07 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 290.00 | 458.35 | 470.55 | 464.45 | 480.72 | +40.99 | +9.33% | 1.60 | 5 | 298 | 1.60 | 0.99 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 300.00 | 448.85 | 460.45 | 454.65 | 470.95 | +15.95 | +3.51% | 1.52 | 9 | 1,808 | 1.55 | 0.99 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 310.00 | 439.45 | 452.40 | 445.93 | 363.67 | 0.00 | 0.00% | 1.44 | 0 | 249 | 1.53 | 0.99 | 0.00 | -0.11 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 320.00 | 429.30 | 442.25 | 435.78 | 441.90 | 0.00 | 0.00% | 1.36 | 0 | 546 | 1.48 | 0.99 | 0.00 | -0.12 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 330.00 | 420.60 | 432.90 | 426.75 | 423.00 | 0.00 | 0.00% | 1.29 | 0 | 347 | 1.46 | 0.99 | 0.00 | -0.14 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 340.00 | 410.45 | 423.15 | 416.80 | 429.05 | +18.40 | +4.49% | 1.23 | 1 | 686 | 1.31 | 0.98 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 350.00 | 400.75 | 411.85 | 406.30 | 418.80 | +10.11 | +2.48% | 1.16 | 9 | 746 | 1.36 | 0.98 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 360.00 | 391.50 | 402.15 | 396.83 | 409.19 | +45.59 | +12.54% | 1.10 | 5 | 1,555 | 1.22 | 0.98 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 370.00 | 381.70 | 392.55 | 387.13 | 355.98 | 0.00 | 0.00% | 1.05 | 0 | 902 | 1.28 | 0.97 | 0.00 | -0.20 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 380.00 | 372.10 | 382.85 | 377.48 | 391.91 | +16.46 | +4.39% | 0.99 | 10 | 1,468 | 1.18 | 0.97 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 390.00 | 364.30 | 373.45 | 368.88 | 373.60 | 0.00 | 0.00% | 0.95 | 0 | 2,346 | 1.15 | 0.97 | 0.00 | -0.23 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 400.00 | 353.40 | 363.95 | 358.68 | 368.00 | +17.13 | +4.89% | 0.90 | 15 | 2,219 | 1.12 | 0.96 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 410.00 | 346.00 | 354.45 | 350.23 | 357.75 | +10.60 | +3.06% | 0.85 | 2 | 1,516 | 0.92 | 0.96 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 420.00 | 334.50 | 345.25 | 339.88 | 346.05 | +0.55 | +0.16% | 0.81 | 6 | 3,078 | 1.08 | 0.96 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 430.00 | 325.35 | 335.90 | 330.63 | 336.70 | -2.02 | -0.60% | 0.77 | 7 | 4,280 | 1.07 | 0.95 | 0.00 | -0.30 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 440.00 | 317.30 | 326.40 | 321.85 | 330.00 | +7.82 | +2.43% | 0.73 | 11 | 911 | 0.90 | 0.95 | 0.00 | -0.32 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 450.00 | 306.15 | 317.00 | 311.58 | 318.80 | 0.00 | 0.00% | 0.69 | 0 | 3,566 | 0.90 | 0.94 | 0.00 | -0.34 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 460.00 | 297.80 | 307.80 | 302.80 | 321.65 | +17.68 | +5.82% | 0.66 | 10 | 1,373 | 0.87 | 0.94 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 470.00 | 288.55 | 298.85 | 293.70 | 306.27 | +7.27 | +2.44% | 0.62 | 1 | 6,265 | 0.87 | 0.93 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 480.00 | 280.65 | 289.80 | 285.23 | 285.15 | -4.05 | -1.40% | 0.59 | 16 | 2,213 | 0.88 | 0.92 | 0.00 | -0.39 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 490.00 | 271.65 | 281.15 | 276.40 | 296.45 | +17.75 | +6.37% | 0.56 | 2 | 1,775 | 0.88 | 0.92 | 0.00 | -0.41 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 500.00 | 263.55 | 272.35 | 267.95 | 268.80 | -8.20 | -2.96% | 0.54 | 27 | 4,049 | 0.89 | 0.91 | 0.00 | -0.44 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 510.00 | 253.60 | 263.95 | 258.78 | 270.62 | +14.56 | +5.69% | 0.51 | 6 | 1,446 | 0.87 | 0.90 | 0.00 | -0.45 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 520.00 | 245.90 | 255.40 | 250.65 | 267.02 | +9.02 | +3.50% | 0.48 | 7 | 2,511 | 0.87 | 0.89 | 0.00 | -0.48 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 530.00 | 237.65 | 247.25 | 242.45 | 265.97 | +26.52 | +11.08% | 0.46 | 9 | 1,463 | 0.87 | 0.89 | 0.00 | -0.50 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 540.00 | 229.25 | 239.05 | 234.15 | 229.64 | 0.00 | 0.00% | 0.43 | 0 | 514 | 0.87 | 0.88 | 0.00 | -0.52 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 550.00 | 221.60 | 231.00 | 226.30 | 245.90 | +13.83 | +5.96% | 0.41 | 7 | 3,821 | 0.87 | 0.87 | 0.00 | -0.54 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 560.00 | 213.40 | 223.15 | 218.28 | 224.17 | 0.00 | 0.00% | 0.39 | 0 | 3,594 | 0.86 | 0.86 | 0.00 | -0.56 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 570.00 | 205.90 | 215.30 | 210.60 | 220.36 | +7.56 | +3.56% | 0.37 | 3 | 907 | 0.86 | 0.84 | 0.00 | -0.59 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 580.00 | 199.60 | 207.75 | 203.68 | 219.48 | +6.48 | +3.05% | 0.35 | 21 | 3,757 | 0.87 | 0.83 | 0.00 | -0.61 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 590.00 | 191.95 | 200.35 | 196.15 | 207.90 | +18.20 | +9.60% | 0.33 | 3 | 2,137 | 0.86 | 0.82 | 0.00 | -0.63 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 600.00 | 184.00 | 193.25 | 188.63 | 191.80 | -2.72 | -1.40% | 0.31 | 117 | 2,919 | 0.86 | 0.81 | 0.00 | -0.66 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 610.00 | 176.90 | 186.05 | 181.48 | 176.87 | -11.08 | -5.90% | 0.30 | 3 | 565 | 0.85 | 0.79 | 0.00 | -0.68 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 620.00 | 170.75 | 179.30 | 175.03 | 189.00 | +9.00 | +5.00% | 0.28 | 7 | 608 | 0.86 | 0.78 | 0.00 | -0.70 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 630.00 | 163.50 | 172.65 | 168.08 | 182.21 | +17.50 | +10.63% | 0.27 | 3 | 569 | 0.85 | 0.77 | 0.00 | -0.72 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 640.00 | 157.20 | 166.00 | 161.60 | 176.85 | +13.95 | +8.57% | 0.25 | 26 | 1,643 | 0.85 | 0.75 | 0.00 | -0.74 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 650.00 | 151.55 | 159.80 | 155.68 | 168.45 | +11.00 | +6.99% | 0.24 | 123 | 1,354 | 0.86 | 0.74 | 0.00 | -0.76 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 660.00 | 145.55 | 153.55 | 149.55 | 163.50 | +9.18 | +5.95% | 0.23 | 24 | 770 | 0.85 | 0.72 | 0.00 | -0.78 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 670.00 | 140.75 | 143.00 | 141.88 | 143.15 | -5.10 | -3.44% | 0.21 | 65 | 1,168 | 0.85 | 0.70 | 0.00 | -0.80 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 680.00 | 134.00 | 140.45 | 137.23 | 137.15 | -6.54 | -4.56% | 0.20 | 35 | 1,185 | 0.86 | 0.69 | 0.00 | -0.82 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 690.00 | 129.50 | 133.05 | 131.28 | 144.32 | +7.32 | +5.35% | 0.19 | 16 | 628 | 0.85 | 0.67 | 0.00 | -0.84 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 700.00 | 122.60 | 127.45 | 125.03 | 127.95 | -6.32 | -4.71% | 0.18 | 349 | 5,644 | 0.85 | 0.66 | 0.00 | -0.85 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 710.00 | 118.90 | 122.35 | 120.63 | 121.28 | -5.59 | -4.41% | 0.17 | 48 | 1,685 | 0.85 | 0.64 | 0.00 | -0.87 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 720.00 | 114.70 | 117.85 | 116.28 | 123.14 | +0.14 | +0.12% | 0.16 | 51 | 594 | 0.85 | 0.62 | 0.00 | -0.88 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 730.00 | 109.10 | 112.45 | 110.78 | 113.24 | -2.26 | -1.96% | 0.15 | 47 | 1,180 | 0.85 | 0.61 | 0.00 | -0.89 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 740.00 | 104.50 | 107.75 | 106.13 | 106.60 | -7.40 | -6.50% | 0.14 | 90 | 507 | 0.85 | 0.59 | 0.00 | -0.90 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 750.00 | 100.65 | 103.05 | 101.85 | 102.10 | -5.90 | -5.47% | 0.14 | 374 | 2,647 | 0.85 | 0.58 | 0.00 | -0.91 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 760.00 | 96.25 | 98.85 | 97.55 | 97.50 | -5.80 | -5.62% | 0.13 | 528 | 2,739 | 0.85 | 0.56 | 0.00 | -0.92 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 770.00 | 91.85 | 94.95 | 93.40 | 95.50 | -3.80 | -3.83% | 0.12 | 187 | 419 | 0.85 | 0.55 | 0.00 | -0.92 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 780.00 | 88.40 | 90.80 | 89.60 | 93.20 | -1.23 | -1.31% | 0.11 | 290 | 536 | 0.85 | 0.53 | 0.00 | -0.93 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 790.00 | 84.10 | 86.85 | 85.48 | 86.00 | -2.45 | -2.77% | 0.11 | 130 | 338 | 0.85 | 0.52 | 0.00 | -0.93 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 800.00 | 81.00 | 82.40 | 81.70 | 82.20 | -6.50 | -7.33% | 0.10 | 1,922 | 5,166 | 0.85 | 0.50 | 0.00 | -0.93 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 810.00 | 78.00 | 79.90 | 78.95 | 79.00 | -4.00 | -4.82% | 0.10 | 132 | 882 | 0.85 | 0.49 | 0.00 | -0.93 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 820.00 | 73.65 | 76.55 | 75.10 | 76.10 | -4.94 | -6.10% | 0.09 | 211 | 442 | 0.85 | 0.47 | 0.00 | -0.93 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 830.00 | 70.30 | 73.45 | 71.88 | 71.80 | 0.00 | 0.00% | 0.09 | 151 | 260 | 0.85 | 0.46 | 0.00 | -0.93 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 840.00 | 67.50 | 70.10 | 68.80 | 72.00 | -1.78 | -2.42% | 0.08 | 175 | 517 | 0.85 | 0.44 | 0.00 | -0.93 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 850.00 | 65.10 | 67.20 | 66.15 | 66.25 | -5.34 | -7.46% | 0.08 | 180 | 2,060 | 0.86 | 0.43 | 0.00 | -0.92 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 860.00 | 62.25 | 64.50 | 63.38 | 64.50 | -2.73 | -4.07% | 0.07 | 46 | 348 | 0.86 | 0.42 | 0.00 | -0.92 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 870.00 | 59.60 | 61.80 | 60.70 | 64.82 | +4.02 | +6.62% | 0.07 | 93 | 441 | 0.86 | 0.41 | 0.00 | -0.91 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 880.00 | 57.05 | 59.30 | 58.18 | 60.95 | -1.79 | -2.86% | 0.07 | 79 | 447 | 0.86 | 0.39 | 0.00 | -0.91 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 890.00 | 54.10 | 56.70 | 55.40 | 62.67 | +2.87 | +4.80% | 0.06 | 19 | 428 | 0.86 | 0.38 | 0.00 | -0.90 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 900.00 | 52.30 | 54.25 | 53.28 | 53.36 | -3.99 | -6.96% | 0.06 | 346 | 3,806 | 0.87 | 0.37 | 0.00 | -0.89 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 910.00 | 50.15 | 52.20 | 51.18 | 54.65 | +3.80 | +7.48% | 0.06 | 48 | 1,223 | 0.86 | 0.36 | 0.00 | -0.88 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 920.00 | 48.10 | 50.05 | 49.08 | 54.63 | +1.69 | +3.20% | 0.05 | 56 | 162 | 0.87 | 0.35 | 0.00 | -0.88 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 930.00 | 46.05 | 47.95 | 47.00 | 50.85 | +4.55 | +9.83% | 0.05 | 50 | 372 | 0.87 | 0.33 | 0.00 | -0.87 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 940.00 | 43.70 | 45.90 | 44.80 | 44.40 | -3.83 | -7.95% | 0.05 | 29 | 146 | 0.86 | 0.32 | 0.00 | -0.86 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 950.00 | 42.35 | 44.10 | 43.23 | 43.40 | -3.60 | -7.66% | 0.05 | 204 | 713 | 0.87 | 0.31 | 0.00 | -0.85 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 960.00 | 40.65 | 42.30 | 41.48 | 47.75 | +3.82 | +8.70% | 0.04 | 25 | 120 | 0.87 | 0.30 | 0.00 | -0.83 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 970.00 | 38.80 | 40.85 | 39.83 | 40.31 | 0.00 | 0.00% | 0.04 | 46 | 170 | 0.88 | 0.29 | 0.00 | -0.82 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 980.00 | 37.45 | 39.15 | 38.30 | 40.00 | -1.25 | -3.03% | 0.04 | 60 | 210 | 0.88 | 0.28 | 0.00 | -0.81 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 990.00 | 35.90 | 37.65 | 36.78 | 39.78 | +2.21 | +5.89% | 0.04 | 47 | 271 | 0.88 | 0.27 | 0.00 | -0.80 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,000.00 | 35.00 | 36.00 | 35.50 | 35.42 | -2.61 | -6.87% | 0.04 | 812 | 2,654 | 0.89 | 0.27 | 0.00 | -0.79 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,010.00 | 33.10 | 34.80 | 33.95 | 37.66 | +2.86 | +8.22% | 0.03 | 62 | 398 | 0.89 | 0.26 | 0.00 | -0.78 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,020.00 | 31.50 | 33.50 | 32.50 | 33.95 | -1.00 | -2.87% | 0.03 | 46 | 354 | 0.89 | 0.25 | 0.00 | -0.76 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,030.00 | 30.05 | 32.20 | 31.13 | 34.09 | -0.41 | -1.19% | 0.03 | 42 | 149 | 0.89 | 0.24 | 0.00 | -0.75 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,040.00 | 29.05 | 30.85 | 29.95 | 34.50 | +3.26 | +10.44% | 0.03 | 38 | 157 | 0.89 | 0.23 | 0.00 | -0.74 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,050.00 | 28.10 | 29.80 | 28.95 | 30.00 | -2.00 | -6.25% | 0.03 | 36 | 677 | 0.90 | 0.23 | 0.00 | -0.73 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,060.00 | 26.75 | 29.05 | 27.90 | 27.72 | -0.79 | -2.78% | 0.03 | 1 | 203 | 0.90 | 0.22 | 0.00 | -0.71 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,070.00 | 25.75 | 27.90 | 26.83 | 28.00 | +0.15 | +0.54% | 0.03 | 3 | 150 | 0.90 | 0.21 | 0.00 | -0.70 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,080.00 | 24.75 | 26.80 | 25.78 | 30.10 | +3.30 | +12.32% | 0.02 | 4 | 75 | 0.90 | 0.20 | 0.00 | -0.69 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,090.00 | 24.05 | 25.90 | 24.98 | 25.50 | -0.45 | -1.74% | 0.02 | 5 | 102 | 0.91 | 0.20 | 0.00 | -0.68 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,100.00 | 23.25 | 24.65 | 23.95 | 23.95 | -0.80 | -3.24% | 0.02 | 106 | 710 | 0.91 | 0.19 | 0.00 | -0.66 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,110.00 | 22.45 | 23.80 | 23.13 | 24.37 | +0.17 | +0.71% | 0.02 | 7 | 57 | 0.91 | 0.18 | 0.00 | -0.65 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,120.00 | 21.25 | 23.30 | 22.28 | 22.38 | -0.68 | -2.95% | 0.02 | 28 | 130 | 0.91 | 0.18 | 0.00 | -0.64 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,130.00 | 20.55 | 22.60 | 21.58 | 22.20 | -0.10 | -0.45% | 0.02 | 8 | 59 | 0.92 | 0.17 | 0.00 | -0.63 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,140.00 | 20.10 | 21.80 | 20.95 | 21.60 | -0.25 | -1.15% | 0.02 | 6 | 742 | 0.92 | 0.17 | 0.00 | -0.62 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,150.00 | 19.10 | 21.15 | 20.13 | 21.76 | +0.81 | +3.87% | 0.02 | 8 | 141 | 0.92 | 0.16 | 0.00 | -0.60 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,160.00 | 18.40 | 20.45 | 19.43 | 19.74 | -1.41 | -6.67% | 0.02 | 2 | 32 | 0.92 | 0.16 | 0.00 | -0.59 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,170.00 | 18.00 | 19.80 | 18.90 | 18.50 | -0.95 | -4.89% | 0.02 | 51 | 107 | 0.92 | 0.15 | 0.00 | -0.58 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,180.00 | 17.25 | 19.15 | 18.20 | 18.85 | +0.10 | +0.54% | 0.02 | 2 | 190 | 0.93 | 0.15 | 0.00 | -0.57 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,190.00 | 16.75 | 18.45 | 17.60 | 17.48 | -0.87 | -4.75% | 0.01 | 6 | 15 | 0.93 | 0.14 | 0.00 | -0.56 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,200.00 | 16.20 | 17.45 | 16.83 | 17.61 | -0.09 | -0.51% | 0.01 | 140 | 742 | 0.93 | 0.14 | 0.00 | -0.55 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,210.00 | 15.45 | 17.35 | 16.40 | 16.70 | -0.35 | -2.06% | 0.01 | 2 | 75 | 0.94 | 0.13 | 0.00 | -0.54 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,220.00 | 15.00 | 16.55 | 15.78 | 16.90 | +0.45 | +2.74% | 0.01 | 2 | 122 | 0.94 | 0.13 | 0.00 | -0.53 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,230.00 | 14.70 | 16.20 | 15.45 | 15.58 | -0.67 | -4.13% | 0.01 | 4 | 63 | 0.94 | 0.13 | 0.00 | -0.52 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,240.00 | 14.00 | 15.65 | 14.83 | 15.75 | +1.15 | +7.88% | 0.01 | 6 | 59 | 0.94 | 0.12 | 0.00 | -0.51 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,250.00 | 13.45 | 15.15 | 14.30 | 14.78 | +0.48 | +3.36% | 0.01 | 22 | 173 | 0.95 | 0.12 | 0.00 | -0.50 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,260.00 | 12.95 | 14.75 | 13.85 | 16.00 | +1.90 | +13.48% | 0.01 | 1 | 140 | 0.95 | 0.11 | 0.00 | -0.49 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,270.00 | 12.60 | 14.15 | 13.38 | 13.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.95 | 0.11 | 0.00 | -0.48 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 1,280.00 | 11.70 | 13.90 | 12.80 | 12.89 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.95 | 0.11 | 0.00 | -0.47 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 1,290.00 | 11.75 | 13.25 | 12.50 | 12.60 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.95 | 0.10 | 0.00 | -0.46 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 1,300.00 | 11.60 | 12.50 | 12.05 | 11.35 | -0.95 | -7.73% | 0.01 | 47 | 732 | 0.96 | 0.10 | 0.00 | -0.45 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,310.00 | 11.10 | 12.40 | 11.75 | 11.72 | -0.08 | -0.68% | 0.01 | 7 | 16 | 0.96 | 0.10 | 0.00 | -0.44 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,320.00 | 10.75 | 11.85 | 11.30 | 12.30 | +0.48 | +4.07% | 0.01 | 30 | 87 | 0.96 | 0.10 | 0.00 | -0.44 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,330.00 | 10.30 | 11.45 | 10.88 | 11.30 | -0.60 | -5.05% | 0.01 | 9 | 63 | 0.96 | 0.09 | 0.00 | -0.43 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,340.00 | 10.05 | 10.90 | 10.48 | 11.10 | +0.30 | +2.78% | 0.01 | 6 | 95 | 0.96 | 0.09 | 0.00 | -0.42 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,350.00 | 9.65 | 11.20 | 10.43 | 10.60 | -0.50 | -4.51% | 0.01 | 17 | 76 | 0.97 | 0.09 | 0.00 | -0.41 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,360.00 | 9.45 | 10.90 | 10.18 | 10.50 | +0.36 | +3.55% | 0.01 | 60 | 243 | 0.97 | 0.09 | 0.00 | -0.40 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,370.00 | 9.25 | 10.45 | 9.85 | 9.75 | -0.10 | -1.02% | 0.01 | 2 | 19 | 0.98 | 0.08 | 0.00 | -0.39 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,380.00 | 8.85 | 10.15 | 9.50 | 9.38 | -0.12 | -1.27% | 0.01 | 22 | 98 | 0.98 | 0.08 | 0.00 | -0.39 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,390.00 | 8.30 | 10.00 | 9.15 | 9.40 | +0.25 | +2.74% | 0.01 | 1 | 155 | 0.98 | 0.08 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,400.00 | 8.40 | 9.20 | 8.80 | 9.31 | +0.26 | +2.88% | 0.01 | 11 | 694 | 0.98 | 0.08 | 0.00 | -0.37 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,410.00 | 7.75 | 9.40 | 8.58 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.98 | 0.07 | 0.00 | -0.37 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 1,420.00 | 7.90 | 8.80 | 8.35 | 8.35 | 0.00 | 0.00% | 0.01 | 7 | 216 | 0.98 | 0.07 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,430.00 | 7.55 | 8.70 | 8.13 | 8.30 | +0.20 | +2.47% | 0.01 | 1 | 85 | 0.99 | 0.07 | 0.00 | -0.35 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,440.00 | 7.35 | 8.25 | 7.80 | 7.91 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.99 | 0.07 | 0.00 | -0.34 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 1,450.00 | 6.90 | 8.00 | 7.45 | 8.35 | +0.75 | +9.87% | 0.01 | 15 | 110 | 0.98 | 0.07 | 0.00 | -0.34 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,460.00 | 6.70 | 7.95 | 7.33 | 7.95 | +0.33 | +4.34% | 0.01 | 32 | 31 | 0.99 | 0.06 | 0.00 | -0.33 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,470.00 | 6.65 | 7.95 | 7.30 | 7.00 | -0.38 | -5.15% | 0.00 | 5 | 113 | 1.00 | 0.06 | 0.00 | -0.33 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,480.00 | 6.35 | 7.55 | 6.95 | 7.45 | -0.15 | -1.98% | 0.00 | 7 | 212 | 0.99 | 0.06 | 0.00 | -0.32 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,490.00 | 6.15 | 7.10 | 6.63 | 6.96 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.99 | 0.06 | 0.00 | -0.32 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 1,500.00 | 6.10 | 6.80 | 6.45 | 6.85 | +0.15 | +2.24% | 0.00 | 6 | 292 | 1.00 | 0.06 | 0.00 | -0.31 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,510.00 | 5.95 | 6.90 | 6.43 | 7.00 | +0.55 | +8.53% | 0.00 | 1 | 25 | 1.00 | 0.06 | 0.00 | -0.30 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,520.00 | 5.75 | 6.40 | 6.08 | 5.95 | +1.15 | +23.96% | 0.00 | 3 | 128 | 1.00 | 0.06 | 0.00 | -0.30 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,530.00 | 5.45 | 6.45 | 5.95 | 5.65 | -0.27 | -4.57% | 0.00 | 17 | 17 | 1.00 | 0.05 | 0.00 | -0.29 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,540.00 | 5.35 | 6.15 | 5.75 | 5.50 | -0.50 | -8.34% | 0.00 | 1 | 7 | 1.00 | 0.05 | 0.00 | -0.29 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,550.00 | 5.15 | 6.00 | 5.58 | 5.54 | -0.31 | -5.30% | 0.00 | 2 | 47 | 1.00 | 0.05 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,560.00 | 5.05 | 5.70 | 5.38 | 5.19 | +0.52 | +11.14% | 0.00 | 7 | 10 | 1.00 | 0.05 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,570.00 | 4.75 | 5.60 | 5.18 | 5.35 | -0.26 | -4.64% | 0.00 | 1 | 229 | 1.00 | 0.05 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,580.00 | 4.70 | 5.55 | 5.13 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.01 | 0.05 | 0.00 | -0.27 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 1,590.00 | 4.55 | 5.70 | 5.13 | 5.06 | -0.39 | -7.16% | 0.00 | 2 | 162 | 1.02 | 0.05 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,600.00 | 4.45 | 5.15 | 4.80 | 5.11 | +0.14 | +2.82% | 0.00 | 50 | 356 | 1.01 | 0.04 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,610.00 | 4.05 | 5.15 | 4.60 | 4.80 | -0.30 | -5.89% | 0.00 | 12 | 249 | 1.01 | 0.04 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,620.00 | 4.15 | 5.00 | 4.58 | 4.85 | -0.20 | -3.96% | 0.00 | 45 | 389 | 1.02 | 0.04 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 1,630.00 | 4.10 | 4.70 | 4.40 | 4.35 | -0.41 | -8.62% | 0.00 | 141 | 2,628 | 1.02 | 0.04 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 485 | 2.13 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 646 | 2.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,541 | 2.19 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.17 | 0.09 | 0.02 | -0.01 | -33.34% | 0.00 | 592 | 649 | 2.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 70.00 | 0.01 | 0.12 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 18 | 328 | 1.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 241 | 214 | 1.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 80.00 | 0.01 | 0.76 | 0.39 | 0.16 | +0.08 | +100.00% | 0.00 | 1,082 | 718 | 2.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 924 | 260 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 90.00 | 0.01 | 0.05 | 0.03 | 0.12 | +0.06 | +100.00% | 0.00 | 196 | 538 | 1.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 95.00 | 0.01 | 1.59 | 0.80 | 0.06 | +0.01 | +20.00% | 0.01 | 505 | 127 | 2.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.06 | +0.02 | +50.00% | 0.00 | 4 | 222 | 2.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 105.00 | 0.01 | 0.19 | 0.10 | 0.11 | +0.05 | +83.34% | 0.00 | 340 | 1,186 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 163 | 220 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 3.15 | 1.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 2.92 | 1.46 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 222 | 2.49 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 125.00 | 0.05 | 0.11 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 12 | 1,254 | 1.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 130.00 | 0.01 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 4 | 328 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.26 | 1.13 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 251 | 2.24 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:07 PM EST |
| 140.00 | 0.01 | 1.12 | 0.57 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.96 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:07 PM EST |
| 145.00 | 0.05 | 1.01 | 0.53 | 0.34 | +0.09 | +36.00% | 0.00 | 43 | 320 | 1.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 150.00 | 0.05 | 0.89 | 0.47 | 0.31 | +0.09 | +40.91% | 0.00 | 66 | 608 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 155.00 | 0.05 | 0.78 | 0.42 | 0.35 | +0.04 | +12.91% | 0.00 | 4 | 342 | 1.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 160.00 | 0.06 | 0.65 | 0.36 | 0.32 | +0.11 | +52.39% | 0.00 | 163 | 177 | 1.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 165.00 | 0.07 | 0.52 | 0.30 | 0.34 | +0.16 | +88.89% | 0.00 | 27 | 4,369 | 1.67 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 170.00 | 0.13 | 0.42 | 0.28 | 0.21 | -0.21 | -50.00% | 0.00 | 381 | 224 | 1.43 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.17 | -56.67% | 0.00 | 23 | 214 | 1.74 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 180.00 | 0.11 | 0.27 | 0.19 | 0.26 | +0.01 | +4.00% | 0.00 | 41 | 704 | 1.41 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 185.00 | 0.05 | 0.28 | 0.17 | 0.31 | +0.02 | +6.90% | 0.00 | 57 | 264 | 1.28 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 190.00 | 0.26 | 0.55 | 0.41 | 0.24 | -0.08 | -25.00% | 0.00 | 55 | 445 | 1.54 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 195.00 | 0.33 | 0.38 | 0.36 | 0.40 | +0.07 | +21.22% | 0.00 | 21 | 302 | 1.51 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 200.00 | 0.31 | 0.57 | 0.44 | 0.37 | +0.01 | +2.78% | 0.00 | 38 | 530 | 1.35 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 210.00 | 0.34 | 0.65 | 0.50 | 0.39 | +0.02 | +5.41% | 0.00 | 1 | 725 | 1.39 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 220.00 | 0.30 | 0.72 | 0.51 | 0.48 | -0.21 | -30.44% | 0.00 | 172 | 1,023 | 1.32 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 230.00 | 0.40 | 1.03 | 0.72 | 0.54 | -0.07 | -11.48% | 0.00 | 5 | 440 | 1.31 | 0.00 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 240.00 | 0.44 | 0.86 | 0.65 | 0.55 | -0.07 | -11.29% | 0.00 | 3 | 478 | 1.25 | 0.00 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 250.00 | 0.60 | 0.88 | 0.74 | 0.71 | -0.23 | -24.47% | 0.00 | 39 | 2,158 | 1.24 | 0.00 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 260.00 | 0.29 | 0.81 | 0.55 | 0.58 | -0.35 | -37.64% | 0.00 | 38 | 2,563 | 1.07 | 0.00 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 270.00 | 0.58 | 1.14 | 0.86 | 0.80 | -0.20 | -20.00% | 0.00 | 3 | 3,038 | 1.16 | 0.00 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 280.00 | 1.00 | 1.26 | 1.13 | 0.80 | -0.34 | -29.83% | 0.00 | 530 | 3,142 | 1.19 | -0.01 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 290.00 | 0.81 | 1.43 | 1.12 | 1.14 | -0.04 | -3.39% | 0.00 | 1 | 1,703 | 1.14 | -0.01 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 300.00 | 1.12 | 1.35 | 1.24 | 1.21 | -0.10 | -7.64% | 0.00 | 28 | 5,308 | 1.13 | -0.01 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 310.00 | 1.12 | 1.70 | 1.41 | 1.30 | -0.28 | -17.73% | 0.00 | 1 | 1,566 | 1.10 | -0.01 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 320.00 | 1.33 | 1.83 | 1.58 | 1.51 | -0.24 | -13.72% | 0.00 | 6 | 2,887 | 1.08 | -0.01 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 330.00 | 1.47 | 2.11 | 1.79 | 1.80 | -0.09 | -4.77% | 0.01 | 12 | 1,306 | 1.07 | -0.01 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 340.00 | 1.89 | 2.35 | 2.12 | 1.98 | -0.25 | -11.22% | 0.01 | 43 | 1,540 | 1.06 | -0.02 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 350.00 | 2.04 | 2.59 | 2.32 | 2.34 | -0.17 | -6.78% | 0.01 | 119 | 2,732 | 1.04 | -0.02 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 360.00 | 2.35 | 2.95 | 2.65 | 2.56 | -0.16 | -5.89% | 0.01 | 41 | 1,407 | 1.03 | -0.02 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 370.00 | 2.56 | 3.25 | 2.91 | 2.70 | -0.40 | -12.91% | 0.01 | 54 | 1,277 | 1.01 | -0.03 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 380.00 | 2.91 | 3.50 | 3.21 | 2.91 | -0.49 | -14.42% | 0.01 | 326 | 1,745 | 1.00 | -0.03 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 390.00 | 3.30 | 3.90 | 3.60 | 3.34 | -0.56 | -14.36% | 0.01 | 23 | 1,751 | 0.99 | -0.03 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 400.00 | 3.90 | 4.45 | 4.18 | 4.30 | +0.10 | +2.39% | 0.01 | 163 | 3,821 | 0.98 | -0.04 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 410.00 | 4.25 | 5.05 | 4.65 | 3.95 | -0.75 | -15.96% | 0.01 | 17 | 1,024 | 0.97 | -0.04 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 420.00 | 5.00 | 5.55 | 5.28 | 5.35 | +0.13 | +2.49% | 0.01 | 21 | 2,450 | 0.96 | -0.04 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 430.00 | 5.80 | 6.25 | 6.03 | 6.07 | +0.17 | +2.89% | 0.01 | 34 | 2,331 | 0.96 | -0.05 | 0.00 | -0.30 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 440.00 | 6.20 | 7.00 | 6.60 | 6.37 | -0.08 | -1.24% | 0.01 | 64 | 1,664 | 0.94 | -0.05 | 0.00 | -0.32 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 450.00 | 7.20 | 7.75 | 7.48 | 7.50 | +0.31 | +4.32% | 0.02 | 144 | 2,951 | 0.94 | -0.06 | 0.00 | -0.34 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 460.00 | 7.85 | 8.75 | 8.30 | 8.34 | +0.24 | +2.97% | 0.02 | 32 | 616 | 0.93 | -0.06 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 470.00 | 8.80 | 9.70 | 9.25 | 8.00 | -1.00 | -11.12% | 0.02 | 56 | 921 | 0.92 | -0.07 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 480.00 | 10.00 | 10.75 | 10.38 | 10.31 | -0.46 | -4.28% | 0.02 | 55 | 972 | 0.92 | -0.08 | 0.00 | -0.39 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 490.00 | 11.20 | 11.85 | 11.53 | 11.20 | +0.25 | +2.29% | 0.02 | 41 | 660 | 0.91 | -0.08 | 0.00 | -0.41 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 500.00 | 12.50 | 13.10 | 12.80 | 12.80 | +0.65 | +5.35% | 0.03 | 206 | 1,517 | 0.90 | -0.09 | 0.00 | -0.44 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 510.00 | 13.75 | 14.75 | 14.25 | 13.95 | +0.20 | +1.46% | 0.03 | 51 | 540 | 0.90 | -0.10 | 0.00 | -0.45 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 520.00 | 15.10 | 15.90 | 15.50 | 15.46 | +0.26 | +1.72% | 0.03 | 158 | 2,926 | 0.89 | -0.11 | 0.00 | -0.48 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 530.00 | 16.85 | 17.85 | 17.35 | 17.55 | +0.80 | +4.78% | 0.03 | 89 | 545 | 0.89 | -0.12 | 0.00 | -0.50 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 540.00 | 18.60 | 19.50 | 19.05 | 18.65 | +0.17 | +0.92% | 0.04 | 38 | 431 | 0.88 | -0.12 | 0.00 | -0.52 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 550.00 | 20.60 | 21.45 | 21.03 | 21.10 | +0.80 | +3.95% | 0.04 | 246 | 5,093 | 0.88 | -0.13 | 0.00 | -0.54 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 560.00 | 22.45 | 23.70 | 23.08 | 21.60 | -1.60 | -6.90% | 0.04 | 82 | 934 | 0.88 | -0.14 | 0.00 | -0.56 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 570.00 | 24.65 | 25.95 | 25.30 | 25.24 | +0.86 | +3.53% | 0.04 | 89 | 556 | 0.87 | -0.16 | 0.00 | -0.59 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 580.00 | 27.05 | 28.35 | 27.70 | 27.20 | +0.69 | +2.61% | 0.05 | 127 | 797 | 0.87 | -0.17 | 0.00 | -0.61 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 590.00 | 29.55 | 30.90 | 30.23 | 29.30 | +0.36 | +1.25% | 0.05 | 83 | 382 | 0.87 | -0.18 | 0.00 | -0.63 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 600.00 | 32.40 | 33.55 | 32.98 | 33.00 | +1.50 | +4.77% | 0.05 | 196 | 1,952 | 0.86 | -0.19 | 0.00 | -0.66 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 610.00 | 35.15 | 36.65 | 35.90 | 35.32 | +1.10 | +3.22% | 0.06 | 86 | 819 | 0.86 | -0.21 | 0.00 | -0.68 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 620.00 | 38.15 | 40.60 | 39.38 | 38.39 | +1.39 | +3.76% | 0.06 | 153 | 831 | 0.86 | -0.22 | 0.00 | -0.70 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 630.00 | 41.40 | 43.05 | 42.23 | 40.70 | +0.59 | +1.48% | 0.07 | 63 | 735 | 0.86 | -0.23 | 0.00 | -0.72 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 640.00 | 44.90 | 46.50 | 45.70 | 43.90 | +0.48 | +1.11% | 0.07 | 110 | 744 | 0.86 | -0.25 | 0.00 | -0.74 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 650.00 | 48.70 | 50.00 | 49.35 | 49.42 | +2.22 | +4.71% | 0.08 | 398 | 1,149 | 0.85 | -0.26 | 0.00 | -0.76 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 660.00 | 52.20 | 54.05 | 53.13 | 51.11 | -1.18 | -2.26% | 0.08 | 33 | 264 | 0.85 | -0.28 | 0.00 | -0.78 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 670.00 | 56.15 | 58.10 | 57.13 | 56.06 | +1.18 | +2.15% | 0.09 | 225 | 418 | 0.85 | -0.30 | 0.00 | -0.80 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 680.00 | 60.15 | 62.85 | 61.50 | 60.25 | +1.22 | +2.07% | 0.09 | 66 | 302 | 0.85 | -0.31 | 0.00 | -0.82 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 690.00 | 64.85 | 66.75 | 65.80 | 64.51 | +1.28 | +2.03% | 0.10 | 108 | 384 | 0.85 | -0.33 | 0.00 | -0.84 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 700.00 | 69.65 | 71.35 | 70.50 | 70.00 | +2.00 | +2.95% | 0.10 | 236 | 1,391 | 0.85 | -0.34 | 0.00 | -0.85 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 710.00 | 73.30 | 76.80 | 75.05 | 71.20 | -1.00 | -1.39% | 0.11 | 22 | 170 | 0.85 | -0.36 | 0.00 | -0.87 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 720.00 | 78.85 | 81.30 | 80.08 | 77.44 | +0.49 | +0.64% | 0.11 | 157 | 579 | 0.85 | -0.38 | 0.00 | -0.88 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 730.00 | 84.00 | 86.60 | 85.30 | 82.80 | -1.00 | -1.20% | 0.12 | 73 | 656 | 0.85 | -0.39 | 0.00 | -0.89 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 740.00 | 88.70 | 92.05 | 90.38 | 88.97 | -0.89 | -0.99% | 0.12 | 115 | 285 | 0.85 | -0.41 | 0.00 | -0.90 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 750.00 | 95.15 | 97.25 | 96.20 | 95.80 | +2.75 | +2.96% | 0.13 | 185 | 1,593 | 0.85 | -0.42 | 0.00 | -0.91 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 760.00 | 101.00 | 103.00 | 102.00 | 100.00 | -0.10 | -0.10% | 0.13 | 97 | 431 | 0.85 | -0.44 | 0.00 | -0.92 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 770.00 | 106.20 | 108.90 | 107.55 | 104.95 | -6.20 | -5.58% | 0.14 | 359 | 182 | 0.85 | -0.45 | 0.00 | -0.92 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 780.00 | 112.10 | 115.00 | 113.55 | 102.85 | -11.39 | -9.97% | 0.15 | 131 | 694 | 0.85 | -0.47 | 0.00 | -0.93 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 790.00 | 118.15 | 121.30 | 119.73 | 110.96 | -8.19 | -6.88% | 0.15 | 171 | 140 | 0.85 | -0.48 | 0.00 | -0.93 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 800.00 | 124.80 | 129.30 | 127.05 | 125.00 | -1.17 | -0.93% | 0.16 | 48 | 320 | 0.85 | -0.50 | 0.00 | -0.93 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 810.00 | 129.25 | 134.60 | 131.93 | 123.30 | -6.00 | -4.64% | 0.16 | 1 | 71 | 0.85 | -0.51 | 0.00 | -0.93 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 820.00 | 134.10 | 142.60 | 138.35 | 140.33 | 0.00 | 0.00% | 0.17 | 0 | 101 | 0.85 | -0.53 | 0.00 | -0.93 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 830.00 | 141.20 | 149.40 | 145.30 | 165.96 | 0.00 | 0.00% | 0.18 | 0 | 633 | 0.85 | -0.54 | 0.00 | -0.93 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 840.00 | 147.90 | 156.45 | 152.18 | 154.30 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.85 | -0.56 | 0.00 | -0.93 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 850.00 | 155.60 | 163.60 | 159.60 | 150.00 | -15.17 | -9.19% | 0.19 | 16 | 71 | 0.86 | -0.57 | 0.00 | -0.92 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 860.00 | 162.90 | 170.90 | 166.90 | 197.23 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.86 | -0.58 | 0.00 | -0.92 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 870.00 | 169.60 | 177.70 | 173.65 | 196.40 | 0.00 | 0.00% | 0.20 | 0 | 62 | 0.86 | -0.59 | 0.00 | -0.91 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 880.00 | 177.00 | 185.20 | 181.10 | 170.60 | -73.75 | -30.19% | 0.21 | 10 | 46 | 0.86 | -0.61 | 0.00 | -0.91 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 890.00 | 184.60 | 192.85 | 188.73 | 182.75 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.86 | -0.62 | 0.00 | -0.90 | 5/14/2026 | 5/22/2026 4:00:07 PM EST |
| 900.00 | 192.25 | 200.30 | 196.28 | 194.70 | -2.30 | -1.17% | 0.22 | 2 | 196 | 0.86 | -0.63 | 0.00 | -0.89 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 910.00 | 200.00 | 208.40 | 204.20 | 193.30 | -55.70 | -22.37% | 0.22 | 5 | 22 | 0.86 | -0.64 | 0.00 | -0.88 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 920.00 | 207.75 | 217.20 | 212.48 | 202.70 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.87 | -0.65 | 0.00 | -0.88 | 5/14/2026 | 5/22/2026 4:00:07 PM EST |
| 930.00 | 215.85 | 225.05 | 220.45 | 258.15 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.87 | -0.67 | 0.00 | -0.87 | 5/12/2026 | 5/22/2026 4:00:07 PM EST |
| 940.00 | 223.80 | 232.85 | 228.33 | 261.17 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.87 | -0.68 | 0.00 | -0.86 | 5/12/2026 | 5/22/2026 4:00:07 PM EST |
| 950.00 | 232.05 | 240.10 | 236.08 | 239.45 | 0.00 | 0.00% | 0.25 | 0 | 135 | 0.87 | -0.69 | 0.00 | -0.85 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 960.00 | 240.30 | 249.75 | 245.03 | 232.82 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.88 | -0.70 | 0.00 | -0.83 | 5/14/2026 | 5/22/2026 4:00:07 PM EST |
| 970.00 | 248.65 | 258.25 | 253.45 | 242.80 | +2.50 | +1.04% | 0.26 | 2 | 21 | 0.88 | -0.71 | 0.00 | -0.82 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 980.00 | 256.90 | 266.50 | 261.70 | 249.13 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.88 | -0.72 | 0.00 | -0.81 | 5/14/2026 | 5/22/2026 4:00:07 PM EST |
| 990.00 | 265.50 | 274.35 | 269.93 | 255.80 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.88 | -0.73 | 0.00 | -0.80 | 5/14/2026 | 5/22/2026 4:00:07 PM EST |
| 1,000.00 | 274.00 | 283.70 | 278.85 | 282.96 | 0.00 | 0.00% | 0.28 | 0 | 36 | 0.89 | -0.73 | 0.00 | -0.79 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 1,010.00 | 282.65 | 292.25 | 287.45 | 314.11 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.89 | -0.74 | 0.00 | -0.78 | 5/12/2026 | 5/22/2026 4:00:07 PM EST |
| 1,020.00 | 291.20 | 300.95 | 296.08 | 284.07 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.89 | -0.75 | 0.00 | -0.76 | 5/13/2026 | 5/22/2026 4:00:07 PM EST |
| 1,030.00 | 299.95 | 309.70 | 304.83 | 291.96 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.89 | -0.76 | 0.00 | -0.75 | 5/13/2026 | 5/22/2026 4:00:07 PM EST |
| 1,040.00 | 308.75 | 316.40 | 312.58 | 300.53 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.89 | -0.77 | 0.00 | -0.74 | 5/13/2026 | 5/22/2026 4:00:07 PM EST |
| 1,050.00 | 317.60 | 327.40 | 322.50 | 321.80 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.90 | -0.78 | 0.00 | -0.73 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 1,060.00 | 326.50 | 336.55 | 331.53 | 314.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.89 | -0.78 | 0.00 | -0.71 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 1,070.00 | 335.45 | 345.30 | 340.38 | % | 0.32 | 0 | 0 | 0.90 | -0.79 | 0.00 | -0.70 | 5/22/2026 4:00:07 PM EST | |||
| 1,080.00 | 344.35 | 354.30 | 349.33 | 326.20 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.91 | -0.80 | 0.00 | -0.69 | 5/13/2026 | 5/22/2026 4:00:07 PM EST |
| 1,090.00 | 353.50 | 363.35 | 358.43 | 334.30 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.91 | -0.80 | 0.00 | -0.68 | 5/13/2026 | 5/22/2026 4:00:07 PM EST |
| 1,100.00 | 362.55 | 372.20 | 367.38 | 348.62 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.91 | -0.81 | 0.00 | -0.66 | 5/14/2026 | 5/22/2026 4:00:07 PM EST |
| 1,110.00 | 371.70 | 381.55 | 376.63 | 354.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.91 | -0.82 | 0.00 | -0.65 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 1,120.00 | 380.85 | 390.70 | 385.78 | 364.60 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.92 | -0.82 | 0.00 | -0.64 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 1,130.00 | 390.05 | 399.90 | 394.98 | 427.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.92 | -0.83 | 0.00 | -0.63 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 1,140.00 | 399.30 | 409.30 | 404.30 | 379.15 | 0.00 | 0.00% | 0.35 | 0 | 11 | 0.91 | -0.83 | 0.00 | -0.62 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 1,150.00 | 408.55 | 418.15 | 413.35 | 385.18 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.92 | -0.84 | 0.00 | -0.60 | 5/13/2026 | 5/22/2026 4:00:07 PM EST |
| 1,160.00 | 417.85 | 427.65 | 422.75 | 490.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.93 | -0.84 | 0.00 | -0.59 | 5/7/2026 | 5/22/2026 4:00:07 PM EST |
| 1,170.00 | 427.15 | 437.00 | 432.08 | 499.33 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.93 | -0.85 | 0.00 | -0.58 | 5/7/2026 | 5/22/2026 4:00:07 PM EST |
| 1,180.00 | 436.55 | 446.35 | 441.45 | 475.40 | 0.00 | 0.00% | 0.37 | 0 | 25 | 0.93 | -0.85 | 0.00 | -0.57 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 1,190.00 | 445.90 | 455.75 | 450.83 | % | 0.38 | 0 | 0 | 0.93 | -0.86 | 0.00 | -0.56 | 5/22/2026 4:00:07 PM EST | |||
| 1,200.00 | 455.35 | 465.20 | 460.28 | 435.63 | 0.00 | 0.00% | 0.38 | 0 | 52 | 0.93 | -0.86 | 0.00 | -0.55 | 5/14/2026 | 5/22/2026 4:00:07 PM EST |
| 1,210.00 | 464.75 | 474.55 | 469.65 | 435.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.93 | -0.87 | 0.00 | -0.54 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 1,220.00 | 474.25 | 484.10 | 479.18 | 456.15 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.94 | -0.87 | 0.00 | -0.53 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 1,230.00 | 483.70 | 493.55 | 488.63 | % | 0.40 | 0 | 0 | 0.94 | -0.87 | 0.00 | -0.52 | 5/22/2026 4:00:07 PM EST | |||
| 1,240.00 | 493.20 | 503.05 | 498.13 | % | 0.40 | 0 | 0 | 0.94 | -0.88 | 0.00 | -0.51 | 5/22/2026 4:00:07 PM EST | |||
| 1,250.00 | 502.75 | 512.50 | 507.63 | % | 0.41 | 0 | 0 | 0.94 | -0.88 | 0.00 | -0.50 | 5/22/2026 4:00:07 PM EST | |||
| 1,260.00 | 512.30 | 522.10 | 517.20 | 503.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.94 | -0.89 | 0.00 | -0.49 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 1,270.00 | 521.85 | 531.00 | 526.43 | % | 0.41 | 0 | 0 | 0.94 | -0.89 | 0.00 | -0.48 | 5/22/2026 4:00:07 PM EST | |||
| 1,280.00 | 528.90 | 542.40 | 535.65 | 527.50 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.91 | -0.89 | 0.00 | -0.47 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 1,290.00 | 541.00 | 550.80 | 545.90 | % | 0.42 | 0 | 0 | 0.95 | -0.90 | 0.00 | -0.46 | 5/22/2026 4:00:07 PM EST | |||
| 1,300.00 | 550.65 | 560.45 | 555.55 | 584.00 | 0.00 | 0.00% | 0.43 | 0 | 28 | 0.95 | -0.90 | 0.00 | -0.45 | 5/8/2026 | 5/22/2026 4:00:07 PM EST |
| 1,310.00 | 560.25 | 570.10 | 565.18 | % | 0.43 | 0 | 0 | 0.95 | -0.90 | 0.00 | -0.44 | 5/22/2026 4:00:07 PM EST | |||
| 1,320.00 | 569.95 | 579.75 | 574.85 | 614.25 | 0.00 | 0.00% | 0.44 | 0 | 6 | 0.95 | -0.90 | 0.00 | -0.44 | 5/12/2026 | 5/22/2026 4:00:07 PM EST |
| 1,330.00 | 577.10 | 589.45 | 583.28 | % | 0.44 | 0 | 0 | 0.88 | -0.91 | 0.00 | -0.43 | 5/22/2026 4:00:07 PM EST | |||
| 1,340.00 | 586.80 | 599.10 | 592.95 | 632.55 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.08 | -0.91 | 0.00 | -0.42 | 5/12/2026 | 5/22/2026 4:00:07 PM EST |
| 1,350.00 | 598.95 | 608.80 | 603.88 | % | 0.45 | 0 | 0 | 0.96 | -0.91 | 0.00 | -0.41 | 5/22/2026 4:00:07 PM EST | |||
| 1,360.00 | 608.65 | 618.55 | 613.60 | 668.00 | 0.00 | 0.00% | 0.45 | 0 | 15 | 0.96 | -0.91 | 0.00 | -0.40 | 5/18/2026 | 5/22/2026 4:00:07 PM EST |
| 1,370.00 | 618.35 | 628.25 | 623.30 | 662.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.96 | -0.92 | 0.00 | -0.39 | 5/12/2026 | 5/22/2026 4:00:07 PM EST |
| 1,380.00 | 628.10 | 638.00 | 633.05 | 654.00 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.96 | -0.92 | 0.00 | -0.39 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 1,390.00 | 636.15 | 647.75 | 641.95 | % | 0.46 | 0 | 0 | 1.10 | -0.92 | 0.00 | -0.38 | 5/22/2026 4:00:07 PM EST | |||
| 1,400.00 | 647.30 | 659.10 | 653.20 | 614.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.95 | -0.92 | 0.00 | -0.37 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 1,410.00 | 655.30 | 667.25 | 661.28 | 644.55 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.93 | -0.93 | 0.00 | -0.37 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 1,420.00 | 665.05 | 677.00 | 671.03 | 632.34 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.92 | -0.93 | 0.00 | -0.36 | 5/13/2026 | 5/22/2026 4:00:07 PM EST |
| 1,430.00 | 674.80 | 686.80 | 680.80 | 659.65 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.92 | -0.93 | 0.00 | -0.35 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 1,440.00 | 686.65 | 696.60 | 691.63 | % | 0.48 | 0 | 0 | 1.14 | -0.93 | 0.00 | -0.34 | 5/22/2026 4:00:07 PM EST | |||
| 1,450.00 | 696.05 | 706.40 | 701.23 | 706.65 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.13 | -0.93 | 0.00 | -0.34 | 5/12/2026 | 5/22/2026 4:00:07 PM EST |
| 1,460.00 | 704.10 | 716.20 | 710.15 | 672.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.14 | -0.94 | 0.00 | -0.33 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 1,470.00 | 714.10 | 726.45 | 720.28 | 791.01 | 0.00 | 0.00% | 0.49 | 0 | 297 | 1.13 | -0.94 | 0.00 | -0.33 | 5/18/2026 | 5/22/2026 4:00:07 PM EST |
| 1,480.00 | 725.75 | 735.80 | 730.78 | 735.00 | 0.00 | 0.00% | 0.49 | 0 | 81 | 1.16 | -0.94 | 0.00 | -0.32 | 5/12/2026 | 5/22/2026 4:00:07 PM EST |
| 1,490.00 | 733.45 | 745.65 | 739.55 | 748.36 | 0.00 | 0.00% | 0.50 | 0 | 184 | 1.16 | -0.94 | 0.00 | -0.32 | 5/12/2026 | 5/22/2026 4:00:07 PM EST |
| 1,500.00 | 745.25 | 755.50 | 750.38 | % | 0.50 | 0 | 0 | 1.16 | -0.94 | 0.00 | -0.31 | 5/22/2026 4:00:07 PM EST | |||
| 1,510.00 | 753.00 | 765.55 | 759.28 | % | 0.50 | 0 | 0 | 1.16 | -0.94 | 0.00 | -0.30 | 5/22/2026 4:00:07 PM EST | |||
| 1,520.00 | 763.00 | 775.70 | 769.35 | % | 0.51 | 0 | 0 | 1.17 | -0.94 | 0.00 | -0.30 | 5/22/2026 4:00:07 PM EST | |||
| 1,530.00 | 773.20 | 785.60 | 779.40 | % | 0.51 | 0 | 0 | 1.18 | -0.95 | 0.00 | -0.29 | 5/22/2026 4:00:07 PM EST | |||
| 1,540.00 | 782.80 | 794.95 | 788.88 | % | 0.51 | 0 | 0 | 1.18 | -0.95 | 0.00 | -0.29 | 5/22/2026 4:00:07 PM EST | |||
| 1,550.00 | 794.60 | 805.05 | 799.83 | % | 0.52 | 0 | 0 | 1.18 | -0.95 | 0.00 | -0.28 | 5/22/2026 4:00:07 PM EST | |||
| 1,560.00 | 802.45 | 814.70 | 808.58 | 848.70 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.19 | -0.95 | 0.00 | -0.28 | 5/12/2026 | 5/22/2026 4:00:07 PM EST |
| 1,570.00 | 812.25 | 825.00 | 818.63 | 792.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.20 | -0.95 | 0.00 | -0.27 | 5/14/2026 | 5/22/2026 4:00:07 PM EST |
| 1,580.00 | 822.20 | 834.90 | 828.55 | 843.09 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.20 | -0.95 | 0.00 | -0.27 | 5/12/2026 | 5/22/2026 4:00:07 PM EST |
| 1,590.00 | 832.25 | 845.50 | 838.88 | % | 0.53 | 0 | 0 | 1.22 | -0.95 | 0.00 | -0.26 | 5/22/2026 4:00:07 PM EST | |||
| 1,600.00 | 841.90 | 854.70 | 848.30 | 855.00 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.21 | -0.96 | 0.00 | -0.26 | 5/12/2026 | 5/22/2026 4:00:07 PM EST |
| 1,610.00 | 851.90 | 865.50 | 858.70 | % | 0.53 | 0 | 0 | 1.22 | -0.96 | 0.00 | -0.25 | 5/22/2026 4:00:07 PM EST | |||
| 1,620.00 | 861.70 | 875.90 | 868.80 | % | 0.54 | 0 | 0 | 1.23 | -0.96 | 0.00 | -0.25 | 5/22/2026 4:00:07 PM EST | |||
| 1,630.00 | 871.65 | 884.05 | 877.85 | 856.00 | -92.86 | -9.79% | 0.54 | 15 | 102 | 1.23 | -0.96 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |