Options Chain for STRATEGY INC CL A NEW (MSTR) - $159.93 as of 5/27/2026 3:00:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 146.45 | 153.60 | 150.03 | 183.17 | 0.00 | 0.00% | 30.01 | 0 | 12 | 7.69 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 4:00:05 PM EST |
| 10.00 | 140.70 | 148.65 | 144.68 | 173.57 | 0.00 | 0.00% | 14.47 | 0 | 2 | 4.57 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 4:00:05 PM EST |
| 15.00 | 136.60 | 143.75 | 140.18 | % | 9.35 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 20.00 | 131.70 | 138.80 | 135.25 | % | 6.76 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 25.00 | 126.75 | 133.90 | 130.33 | % | 5.21 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 30.00 | 121.80 | 129.00 | 125.40 | 145.87 | 0.00 | 0.00% | 4.18 | 0 | 3 | 2.44 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/27/2026 4:00:05 PM EST |
| 35.00 | 117.00 | 124.15 | 120.58 | % | 3.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 40.00 | 112.15 | 119.30 | 115.73 | % | 2.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 45.00 | 107.30 | 114.45 | 110.88 | 149.22 | 0.00 | 0.00% | 2.46 | 0 | 1 | 1.87 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/27/2026 4:00:05 PM EST |
| 50.00 | 102.50 | 109.65 | 106.08 | 120.62 | 0.00 | 0.00% | 2.12 | 0 | 5 | 1.75 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 5/27/2026 4:00:05 PM EST |
| 55.00 | 96.90 | 104.70 | 100.80 | 74.45 | 0.00 | 0.00% | 1.83 | 0 | 4 | 1.64 | 0.99 | 0.00 | -0.02 | 4/6/2026 | 5/27/2026 4:00:05 PM EST |
| 60.00 | 92.85 | 99.65 | 96.25 | 124.65 | 0.00 | 0.00% | 1.60 | 0 | 83 | 1.49 | 0.98 | 0.00 | -0.02 | 5/7/2026 | 5/27/2026 4:00:05 PM EST |
| 65.00 | 89.10 | 94.60 | 91.85 | 110.40 | 0.00 | 0.00% | 1.41 | 0 | 11 | 1.37 | 0.97 | 0.00 | -0.03 | 4/23/2026 | 5/27/2026 4:00:05 PM EST |
| 70.00 | 84.90 | 90.20 | 87.55 | 88.50 | -22.42 | -20.22% | 1.25 | 3 | 32 | 1.32 | 0.97 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 75.00 | 80.05 | 85.50 | 82.78 | % | 1.10 | 0 | 5 | 1.24 | 0.96 | 0.00 | -0.04 | 5/27/2026 4:00:05 PM EST | |||
| 80.00 | 74.35 | 81.20 | 77.78 | 101.20 | 0.00 | 0.00% | 0.97 | 0 | 35 | 1.21 | 0.95 | 0.00 | -0.04 | 4/22/2026 | 5/27/2026 4:00:05 PM EST |
| 85.00 | 71.40 | 75.95 | 73.68 | 103.52 | 0.00 | 0.00% | 0.87 | 0 | 127 | 0.90 | 0.94 | 0.00 | -0.05 | 5/8/2026 | 5/27/2026 4:00:05 PM EST |
| 90.00 | 66.95 | 71.60 | 69.28 | 70.00 | -29.20 | -29.44% | 0.77 | 1 | 168 | 0.87 | 0.92 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 95.00 | 62.70 | 67.20 | 64.95 | 54.20 | 0.00 | 0.00% | 0.68 | 0 | 130 | 0.86 | 0.91 | 0.00 | -0.06 | 4/14/2026 | 5/27/2026 4:00:05 PM EST |
| 100.00 | 58.45 | 63.05 | 60.75 | 67.31 | 0.00 | 0.00% | 0.61 | 0 | 201 | 0.83 | 0.89 | 0.00 | -0.06 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 105.00 | 54.45 | 59.05 | 56.75 | 61.30 | 0.00 | 0.00% | 0.54 | 0 | 24 | 0.82 | 0.87 | 0.00 | -0.07 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 110.00 | 50.60 | 54.85 | 52.73 | 57.40 | 0.00 | 0.00% | 0.48 | 0 | 145 | 0.80 | 0.85 | 0.00 | -0.08 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 115.00 | 46.90 | 51.10 | 49.00 | 71.60 | 0.00 | 0.00% | 0.43 | 0 | 80 | 0.79 | 0.83 | 0.00 | -0.08 | 5/13/2026 | 5/27/2026 4:00:05 PM EST |
| 120.00 | 43.40 | 47.45 | 45.43 | 54.16 | 0.00 | 0.00% | 0.38 | 0 | 100 | 0.77 | 0.80 | 0.00 | -0.09 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 125.00 | 40.05 | 43.50 | 41.78 | 42.63 | -30.44 | -41.66% | 0.33 | 17 | 175 | 0.76 | 0.77 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 130.00 | 37.00 | 38.75 | 37.88 | 37.77 | -9.68 | -20.40% | 0.29 | 1 | 393 | 0.72 | 0.74 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 135.00 | 33.80 | 35.65 | 34.73 | 34.50 | -5.20 | -13.10% | 0.26 | 28 | 335 | 0.71 | 0.71 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 140.00 | 31.10 | 34.35 | 32.73 | 33.87 | -3.58 | -9.56% | 0.23 | 2 | 581 | 0.74 | 0.68 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 145.00 | 28.55 | 30.50 | 29.53 | 30.21 | -4.44 | -12.82% | 0.20 | 3 | 335 | 0.71 | 0.65 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 150.00 | 26.50 | 27.95 | 27.23 | 26.50 | -4.50 | -14.52% | 0.18 | 13 | 829 | 0.72 | 0.62 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 155.00 | 24.25 | 24.80 | 24.53 | 24.80 | -3.66 | -12.86% | 0.16 | 16 | 356 | 0.70 | 0.59 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 160.00 | 22.15 | 22.70 | 22.43 | 22.65 | -3.45 | -13.22% | 0.14 | 54 | 787 | 0.70 | 0.56 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 165.00 | 20.25 | 21.25 | 20.75 | 20.80 | -3.32 | -13.77% | 0.13 | 9 | 509 | 0.70 | 0.52 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 170.00 | 18.65 | 19.00 | 18.83 | 19.35 | -2.72 | -12.33% | 0.11 | 51 | 887 | 0.70 | 0.49 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 175.00 | 16.95 | 17.50 | 17.23 | 17.51 | -3.09 | -15.00% | 0.10 | 182 | 1,001 | 0.70 | 0.46 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 180.00 | 15.60 | 16.00 | 15.80 | 15.80 | -2.82 | -15.15% | 0.09 | 74 | 1,294 | 0.70 | 0.44 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 185.00 | 14.10 | 14.65 | 14.38 | 14.65 | -2.42 | -14.18% | 0.08 | 61 | 1,409 | 0.70 | 0.41 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 190.00 | 12.80 | 13.75 | 13.28 | 13.60 | -2.50 | -15.53% | 0.07 | 80 | 1,481 | 0.70 | 0.38 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 195.00 | 11.90 | 12.40 | 12.15 | 12.25 | -4.15 | -25.31% | 0.06 | 9 | 585 | 0.70 | 0.36 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 200.00 | 11.00 | 11.75 | 11.38 | 11.55 | -1.82 | -13.62% | 0.06 | 359 | 3,323 | 0.71 | 0.34 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 205.00 | 10.00 | 11.30 | 10.65 | 10.55 | -2.52 | -19.29% | 0.05 | 2 | 248 | 0.72 | 0.31 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 210.00 | 9.30 | 9.70 | 9.50 | 9.52 | -1.93 | -16.86% | 0.05 | 10 | 923 | 0.71 | 0.30 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 215.00 | 8.35 | 9.00 | 8.68 | 8.78 | -1.97 | -18.33% | 0.04 | 302 | 467 | 0.71 | 0.28 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 220.00 | 7.75 | 8.55 | 8.15 | 8.26 | -1.49 | -15.29% | 0.04 | 11 | 738 | 0.72 | 0.26 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 225.00 | 7.35 | 7.65 | 7.50 | 7.35 | -1.70 | -18.79% | 0.03 | 20 | 413 | 0.72 | 0.24 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 230.00 | 6.65 | 7.10 | 6.88 | 7.05 | -1.55 | -18.03% | 0.03 | 39 | 2,753 | 0.73 | 0.23 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 235.00 | 6.30 | 6.60 | 6.45 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 294 | 0.73 | 0.22 | 0.00 | -0.09 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 240.00 | 5.85 | 6.20 | 6.03 | 6.02 | -1.23 | -16.97% | 0.03 | 4 | 930 | 0.74 | 0.21 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 245.00 | 5.40 | 6.35 | 5.88 | 6.85 | 0.00 | 0.00% | 0.02 | 0 | 353 | 0.75 | 0.19 | 0.00 | -0.08 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 250.00 | 5.15 | 5.50 | 5.33 | 5.32 | -1.13 | -17.52% | 0.02 | 11 | 1,657 | 0.75 | 0.18 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 260.00 | 4.45 | 5.10 | 4.78 | 4.74 | -1.26 | -21.00% | 0.02 | 35 | 3,177 | 0.76 | 0.16 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 270.00 | 3.95 | 4.60 | 4.28 | 4.10 | -1.10 | -21.16% | 0.02 | 5 | 781 | 0.77 | 0.15 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 280.00 | 3.55 | 4.10 | 3.83 | 3.82 | -1.13 | -22.83% | 0.01 | 16 | 962 | 0.78 | 0.13 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 290.00 | 3.05 | 3.60 | 3.33 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1,089 | 0.79 | 0.12 | 0.00 | -0.06 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 300.00 | 2.85 | 3.10 | 2.98 | 3.10 | -0.60 | -16.22% | 0.01 | 200 | 3,512 | 0.80 | 0.11 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 310.00 | 2.51 | 2.95 | 2.73 | 2.78 | -0.83 | -23.00% | 0.01 | 3 | 498 | 0.81 | 0.10 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 320.00 | 2.40 | 3.05 | 2.73 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 1,168 | 0.83 | 0.09 | 0.00 | -0.05 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 330.00 | 2.10 | 2.40 | 2.25 | 2.30 | -0.70 | -23.34% | 0.01 | 25 | 1,442 | 0.82 | 0.09 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 340.00 | 1.81 | 2.55 | 2.18 | 2.09 | -1.56 | -42.74% | 0.01 | 1 | 310 | 0.84 | 0.08 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 350.00 | 1.80 | 2.08 | 1.94 | 1.97 | -0.39 | -16.53% | 0.01 | 10 | 4,113 | 0.84 | 0.07 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 360.00 | 1.50 | 1.90 | 1.70 | 1.90 | -0.63 | -24.91% | 0.00 | 5 | 232 | 0.85 | 0.07 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 370.00 | 1.36 | 1.98 | 1.67 | 1.79 | -0.60 | -25.11% | 0.00 | 1 | 567 | 0.86 | 0.06 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 380.00 | 1.28 | 1.94 | 1.61 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.88 | 0.06 | 0.00 | -0.04 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 390.00 | 1.21 | 1.50 | 1.36 | 1.50 | -0.44 | -22.68% | 0.00 | 8 | 230 | 0.87 | 0.05 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 400.00 | 1.00 | 1.49 | 1.25 | 1.35 | -0.34 | -20.12% | 0.00 | 160 | 2,088 | 0.87 | 0.05 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 410.00 | 0.85 | 1.62 | 1.24 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.89 | 0.05 | 0.00 | -0.03 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 420.00 | 0.92 | 1.49 | 1.21 | 1.15 | -0.30 | -20.69% | 0.00 | 1 | 1,749 | 0.90 | 0.04 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 430.00 | 0.64 | 1.50 | 1.07 | 3.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.90 | 0.04 | 0.00 | -0.03 | 5/12/2026 | 5/27/2026 4:00:05 PM EST |
| 440.00 | 0.67 | 1.38 | 1.03 | 1.00 | -0.30 | -23.08% | 0.00 | 3 | 2,357 | 0.91 | 0.04 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 450.00 | 0.85 | 1.00 | 0.93 | 3.49 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.91 | 0.03 | 0.00 | -0.03 | 5/14/2026 | 5/27/2026 4:00:05 PM EST |
| 460.00 | 0.57 | 1.43 | 1.00 | 2.92 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.93 | 0.03 | 0.00 | -0.03 | 5/5/2026 | 5/27/2026 4:00:05 PM EST |
| 470.00 | 0.51 | 1.20 | 0.86 | 1.00 | -1.00 | -50.00% | 0.00 | 16 | 152 | 0.93 | 0.03 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 480.00 | 0.47 | 1.23 | 0.85 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.94 | 0.03 | 0.00 | -0.02 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 490.00 | 0.55 | 1.27 | 0.91 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.96 | 0.02 | 0.00 | -0.02 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 500.00 | 0.59 | 1.05 | 0.82 | 0.72 | -0.18 | -20.00% | 0.00 | 412 | 2,517 | 0.97 | 0.02 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 510.00 | 0.30 | 0.79 | 0.55 | 0.70 | -1.07 | -60.46% | 0.00 | 45 | 331 | 0.96 | 0.02 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 520.00 | 0.22 | 1.16 | 0.69 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.95 | 0.02 | 0.00 | -0.02 | 5/14/2026 | 5/27/2026 4:00:05 PM EST |
| 530.00 | 0.19 | 1.14 | 0.67 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.95 | 0.02 | 0.00 | -0.02 | 5/18/2026 | 5/27/2026 4:00:05 PM EST |
| 540.00 | 0.16 | 1.14 | 0.65 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.95 | 0.02 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 550.00 | 0.47 | 0.87 | 0.67 | 0.58 | -0.22 | -27.50% | 0.00 | 10 | 339 | 1.00 | 0.02 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 560.00 | 0.29 | 0.97 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.99 | 0.02 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 570.00 | 0.27 | 0.90 | 0.59 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.99 | 0.01 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 580.00 | 0.02 | 1.30 | 0.66 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.94 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 5/27/2026 4:00:05 PM EST |
| 590.00 | 0.02 | 1.02 | 0.52 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.92 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 600.00 | 0.40 | 0.54 | 0.47 | 0.53 | -0.17 | -24.29% | 0.00 | 618 | 1,039 | 1.01 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 610.00 | 0.00 | 1.02 | 0.51 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 486 | 1.13 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 620.00 | 0.01 | 1.05 | 0.53 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.94 | 0.01 | 0.00 | -0.01 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.14 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 640.00 | 0.00 | 0.90 | 0.45 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.03 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/27/2026 4:00:05 PM EST |
| 650.00 | 0.06 | 1.24 | 0.65 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 660.00 | 0.06 | 0.72 | 0.39 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.13 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 4:00:05 PM EST |
| 670.00 | 0.00 | 1.10 | 0.55 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.21 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 680.00 | 0.00 | 0.88 | 0.44 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.18 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 690.00 | 0.00 | 1.20 | 0.60 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 700.00 | 0.01 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.98 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 4:00:05 PM EST |
| 710.00 | 0.00 | 0.83 | 0.42 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.20 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 720.00 | 0.00 | 1.61 | 0.81 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.32 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 4:00:05 PM EST |
| 730.00 | 0.00 | 1.00 | 0.50 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.24 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 4:00:05 PM EST |
| 740.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 101 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 750.00 | 0.00 | 0.97 | 0.49 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/27/2026 4:00:05 PM EST |
| 760.00 | 0.00 | 1.39 | 0.70 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/27/2026 4:00:05 PM EST |
| 770.00 | 0.01 | 0.95 | 0.48 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/27/2026 4:00:05 PM EST |
| 780.00 | 0.00 | 0.94 | 0.47 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/27/2026 4:00:05 PM EST |
| 790.00 | 0.00 | 0.93 | 0.47 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/27/2026 4:00:05 PM EST |
| 800.00 | 0.00 | 0.36 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,099 | 1.15 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 810.00 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.25 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/27/2026 4:00:05 PM EST |
| 820.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/27/2026 4:00:05 PM EST |
| 830.00 | 0.00 | 0.70 | 0.35 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 88 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 840.00 | 0.00 | 0.68 | 0.34 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/27/2026 4:00:05 PM EST |
| 850.00 | 0.13 | 0.45 | 0.29 | 0.17 | -0.07 | -29.17% | 0.00 | 11 | 336 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 860.00 | 0.00 | 0.67 | 0.34 | 0.16 | -0.39 | -70.91% | 0.00 | 2 | 109 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 870.00 | 0.00 | 0.66 | 0.33 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/27/2026 4:00:05 PM EST |
| 880.00 | 0.00 | 0.66 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/27/2026 4:00:05 PM EST |
| 890.00 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.29 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 900.00 | 0.01 | 0.64 | 0.33 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 656 | 1.10 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 910.00 | 0.10 | 0.45 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4,182 | 1.16 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 5,617 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 10.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 100 | 2,379 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 15.00 | 0.02 | 0.21 | 0.12 | 0.21 | +0.16 | +320.00% | 0.01 | 82 | 323 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 20.00 | 0.01 | 0.30 | 0.16 | 0.07 | -0.01 | -12.50% | 0.01 | 514 | 4,096 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 25.00 | 0.05 | 0.61 | 0.33 | 0.11 | -0.01 | -8.34% | 0.01 | 242 | 241 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.33 | 0.17 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,789 | 1.41 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 1.26 | 0.63 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 386 | 1.62 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 849 | 1.27 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 45.00 | 0.06 | 0.72 | 0.39 | 0.52 | +0.10 | +23.81% | 0.01 | 9 | 1,029 | 1.04 | -0.01 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 50.00 | 0.19 | 0.60 | 0.40 | 0.44 | -0.06 | -12.00% | 0.01 | 56 | 1,098 | 1.00 | -0.01 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 55.00 | 0.55 | 0.75 | 0.65 | 0.66 | +0.04 | +6.46% | 0.01 | 31 | 435 | 1.01 | -0.01 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 60.00 | 0.59 | 1.00 | 0.80 | 0.77 | -0.01 | -1.29% | 0.01 | 20 | 1,279 | 0.97 | -0.02 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 65.00 | 0.71 | 1.19 | 0.95 | 0.95 | -0.09 | -8.66% | 0.01 | 3 | 710 | 0.93 | -0.03 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 70.00 | 1.10 | 1.38 | 1.24 | 1.13 | -0.07 | -5.84% | 0.02 | 9,032 | 653 | 0.91 | -0.03 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 75.00 | 1.41 | 1.78 | 1.60 | 1.58 | +0.08 | +5.34% | 0.02 | 2 | 596 | 0.89 | -0.04 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 80.00 | 1.68 | 2.26 | 1.97 | 1.93 | +0.14 | +7.83% | 0.02 | 1 | 3,480 | 0.86 | -0.05 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 85.00 | 2.19 | 2.53 | 2.36 | 2.60 | +0.25 | +10.64% | 0.03 | 1 | 1,203 | 0.83 | -0.06 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 90.00 | 2.52 | 3.05 | 2.79 | 2.90 | +0.05 | +1.76% | 0.03 | 1 | 852 | 0.81 | -0.08 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 95.00 | 3.30 | 3.75 | 3.53 | 3.55 | +0.48 | +15.64% | 0.04 | 3 | 640 | 0.80 | -0.09 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 100.00 | 4.10 | 4.40 | 4.25 | 4.25 | +0.26 | +6.52% | 0.04 | 28 | 2,267 | 0.78 | -0.11 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 105.00 | 4.95 | 5.40 | 5.18 | 5.00 | +0.23 | +4.83% | 0.05 | 3 | 669 | 0.77 | -0.13 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 110.00 | 5.95 | 6.35 | 6.15 | 6.05 | +0.40 | +7.08% | 0.06 | 13 | 931 | 0.75 | -0.15 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 115.00 | 7.15 | 7.55 | 7.35 | 7.37 | +0.95 | +14.80% | 0.06 | 26 | 2,008 | 0.74 | -0.17 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 120.00 | 8.40 | 8.90 | 8.65 | 8.50 | +0.53 | +6.65% | 0.07 | 31 | 1,501 | 0.73 | -0.20 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 125.00 | 9.85 | 10.35 | 10.10 | 10.21 | +0.95 | +10.26% | 0.08 | 9 | 743 | 0.72 | -0.23 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 130.00 | 11.70 | 12.15 | 11.93 | 11.87 | +0.84 | +7.62% | 0.09 | 9 | 955 | 0.72 | -0.26 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 135.00 | 13.55 | 14.00 | 13.78 | 13.67 | +1.33 | +10.78% | 0.10 | 11 | 727 | 0.71 | -0.29 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 140.00 | 15.65 | 16.10 | 15.88 | 15.96 | +1.36 | +9.32% | 0.11 | 4,220 | 3,508 | 0.71 | -0.32 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 145.00 | 17.95 | 18.65 | 18.30 | 18.30 | +2.05 | +12.62% | 0.13 | 21 | 2,312 | 0.71 | -0.35 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 150.00 | 20.45 | 20.90 | 20.68 | 20.65 | +1.95 | +10.43% | 0.14 | 30 | 3,791 | 0.70 | -0.38 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 155.00 | 23.10 | 23.60 | 23.35 | 23.10 | +3.21 | +16.14% | 0.15 | 37 | 491 | 0.70 | -0.41 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 160.00 | 25.90 | 27.00 | 26.45 | 26.48 | +2.00 | +8.17% | 0.17 | 62 | 745 | 0.71 | -0.44 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 165.00 | 29.00 | 29.55 | 29.28 | 28.91 | +1.88 | +6.96% | 0.18 | 6 | 906 | 0.70 | -0.48 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 170.00 | 32.20 | 32.80 | 32.50 | 32.47 | +4.53 | +16.22% | 0.19 | 3 | 662 | 0.70 | -0.51 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 175.00 | 34.90 | 36.85 | 35.88 | 35.80 | +2.95 | +8.98% | 0.21 | 2 | 452 | 0.70 | -0.54 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 180.00 | 38.40 | 39.75 | 39.08 | 38.83 | +2.88 | +8.02% | 0.22 | 2 | 1,109 | 0.69 | -0.56 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 185.00 | 41.60 | 43.95 | 42.78 | 42.05 | +4.32 | +11.45% | 0.23 | 1 | 612 | 0.70 | -0.59 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 190.00 | 45.90 | 47.95 | 46.93 | 45.80 | +3.36 | +7.92% | 0.25 | 11 | 611 | 0.71 | -0.62 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 195.00 | 49.05 | 51.70 | 50.38 | 45.15 | 0.00 | 0.00% | 0.26 | 0 | 275 | 0.70 | -0.64 | 0.01 | -0.11 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 200.00 | 52.90 | 55.70 | 54.30 | 54.40 | +3.19 | +6.23% | 0.27 | 5 | 653 | 0.70 | -0.66 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 205.00 | 56.10 | 59.75 | 57.93 | 50.18 | 0.00 | 0.00% | 0.28 | 0 | 91 | 0.68 | -0.69 | 0.01 | -0.10 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 210.00 | 62.10 | 63.95 | 63.03 | 63.05 | +6.40 | +11.30% | 0.30 | 2 | 403 | 0.72 | -0.70 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 215.00 | 65.30 | 68.90 | 67.10 | 47.20 | 0.00 | 0.00% | 0.31 | 0 | 64 | 0.71 | -0.72 | 0.01 | -0.10 | 5/14/2026 | 5/27/2026 4:00:05 PM EST |
| 220.00 | 69.40 | 72.75 | 71.08 | 63.78 | 0.00 | 0.00% | 0.32 | 0 | 209 | 0.70 | -0.74 | 0.01 | -0.09 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 225.00 | 72.85 | 77.15 | 75.00 | 67.76 | 0.00 | 0.00% | 0.33 | 0 | 71 | 0.69 | -0.76 | 0.01 | -0.09 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 230.00 | 78.55 | 81.65 | 80.10 | 73.00 | 0.00 | 0.00% | 0.35 | 0 | 527 | 0.72 | -0.77 | 0.00 | -0.09 | 5/19/2026 | 5/27/2026 4:00:05 PM EST |
| 235.00 | 82.65 | 86.35 | 84.50 | 68.75 | 0.00 | 0.00% | 0.36 | 0 | 63 | 0.71 | -0.78 | 0.00 | -0.09 | 5/4/2026 | 5/27/2026 4:00:05 PM EST |
| 240.00 | 87.10 | 92.80 | 89.95 | 88.35 | +7.76 | +9.63% | 0.37 | 236 | 1,263 | 0.75 | -0.79 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 245.00 | 91.95 | 95.60 | 93.78 | 75.55 | 0.00 | 0.00% | 0.38 | 0 | 15 | 0.72 | -0.81 | 0.00 | -0.08 | 5/13/2026 | 5/27/2026 4:00:05 PM EST |
| 250.00 | 97.10 | 100.30 | 98.70 | 97.38 | +6.62 | +7.30% | 0.39 | 3 | 801 | 0.75 | -0.82 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 260.00 | 106.20 | 109.80 | 108.00 | 108.00 | +7.00 | +6.94% | 0.42 | 5 | 983 | 0.74 | -0.84 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 270.00 | 114.40 | 119.75 | 117.08 | 116.74 | +7.52 | +6.89% | 0.43 | 10 | 393 | 0.89 | -0.85 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 280.00 | 124.30 | 128.85 | 126.58 | 124.25 | 0.00 | 0.00% | 0.45 | 0 | 1,249 | 0.88 | -0.87 | 0.00 | -0.07 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 290.00 | 133.85 | 138.65 | 136.25 | 136.75 | +2.91 | +2.18% | 0.47 | 4 | 359 | 0.91 | -0.88 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 300.00 | 143.60 | 148.25 | 145.93 | 145.92 | +4.97 | +3.53% | 0.49 | 4 | 1,208 | 0.92 | -0.89 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 310.00 | 152.80 | 158.20 | 155.50 | 120.98 | 0.00 | 0.00% | 0.50 | 0 | 57 | 0.95 | -0.90 | 0.00 | -0.06 | 5/11/2026 | 5/27/2026 4:00:05 PM EST |
| 320.00 | 162.55 | 169.30 | 165.93 | 165.03 | +21.03 | +14.61% | 0.52 | 11 | 87 | 1.04 | -0.91 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 330.00 | 172.55 | 178.00 | 175.28 | 200.05 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.00 | -0.91 | 0.00 | -0.05 | 4/10/2026 | 5/27/2026 4:00:05 PM EST |
| 340.00 | 182.45 | 188.95 | 185.70 | 176.39 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.09 | -0.92 | 0.00 | -0.05 | 4/20/2026 | 5/27/2026 4:00:05 PM EST |
| 350.00 | 192.55 | 197.65 | 195.10 | 189.60 | 0.00 | 0.00% | 0.56 | 0 | 41 | 1.04 | -0.93 | 0.00 | -0.05 | 5/22/2026 | 5/27/2026 4:00:05 PM EST |
| 360.00 | 201.80 | 209.65 | 205.73 | 223.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.18 | -0.93 | 0.00 | -0.04 | 3/23/2026 | 5/27/2026 4:00:05 PM EST |
| 370.00 | 211.65 | 218.85 | 215.25 | % | 0.58 | 0 | 0 | 1.16 | -0.94 | 0.00 | -0.04 | 5/27/2026 4:00:05 PM EST | |||
| 380.00 | 221.70 | 228.80 | 225.25 | % | 0.59 | 0 | 0 | 1.19 | -0.94 | 0.00 | -0.04 | 5/27/2026 4:00:05 PM EST | |||
| 390.00 | 231.55 | 238.75 | 235.15 | 270.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.21 | -0.95 | 0.00 | -0.04 | 4/2/2026 | 5/27/2026 4:00:05 PM EST |
| 400.00 | 241.55 | 248.70 | 245.13 | 211.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.23 | -0.95 | 0.00 | -0.04 | 5/11/2026 | 5/27/2026 4:00:05 PM EST |
| 410.00 | 251.55 | 259.50 | 255.53 | 285.37 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.30 | -0.95 | 0.00 | -0.03 | 4/1/2026 | 5/27/2026 4:00:05 PM EST |
| 420.00 | 261.80 | 268.60 | 265.20 | 235.78 | 0.00 | 0.00% | 0.63 | 0 | 10 | 1.27 | -0.96 | 0.00 | -0.03 | 5/12/2026 | 5/27/2026 4:00:05 PM EST |
| 430.00 | 271.55 | 279.50 | 275.53 | % | 0.64 | 0 | 0 | 1.34 | -0.96 | 0.00 | -0.03 | 5/27/2026 4:00:05 PM EST | |||
| 440.00 | 281.55 | 288.65 | 285.10 | % | 0.65 | 0 | 0 | 1.32 | -0.96 | 0.00 | -0.03 | 5/27/2026 4:00:05 PM EST | |||
| 450.00 | 291.65 | 298.65 | 295.15 | 323.25 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.03 | 4/6/2026 | 5/27/2026 4:00:05 PM EST |
| 460.00 | 301.65 | 309.50 | 305.58 | % | 0.66 | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.03 | 5/27/2026 4:00:05 PM EST | |||
| 470.00 | 311.55 | 318.60 | 315.08 | 350.11 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.38 | -0.97 | 0.00 | -0.02 | 4/2/2026 | 5/27/2026 4:00:05 PM EST |
| 480.00 | 321.55 | 328.65 | 325.10 | % | 0.68 | 0 | 0 | 1.40 | -0.97 | 0.00 | -0.02 | 5/27/2026 4:00:05 PM EST | |||
| 490.00 | 331.55 | 338.65 | 335.10 | % | 0.68 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.02 | 5/27/2026 4:00:05 PM EST | |||
| 500.00 | 341.55 | 348.60 | 345.08 | 380.24 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.02 | 4/2/2026 | 5/27/2026 4:00:05 PM EST |
| 510.00 | 351.55 | 359.50 | 355.53 | % | 0.70 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.02 | 5/27/2026 4:00:05 PM EST | |||
| 520.00 | 361.55 | 368.60 | 365.08 | % | 0.70 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.02 | 5/27/2026 4:00:05 PM EST | |||
| 530.00 | 371.55 | 378.65 | 375.10 | % | 0.71 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.02 | 5/27/2026 4:00:05 PM EST | |||
| 540.00 | 381.55 | 388.65 | 385.10 | % | 0.71 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.02 | 5/27/2026 4:00:05 PM EST | |||
| 550.00 | 391.55 | 398.65 | 395.10 | % | 0.72 | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 560.00 | 401.50 | 408.55 | 405.03 | % | 0.72 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 570.00 | 411.50 | 418.65 | 415.08 | % | 0.73 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 580.00 | 421.50 | 428.60 | 425.05 | % | 0.73 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 590.00 | 431.50 | 438.55 | 435.03 | % | 0.74 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 600.00 | 441.65 | 448.60 | 445.13 | % | 0.74 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 610.00 | 451.50 | 458.60 | 455.05 | % | 0.75 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 620.00 | 461.55 | 468.65 | 465.10 | % | 0.75 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 630.00 | 471.55 | 479.50 | 475.53 | % | 0.75 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 640.00 | 481.55 | 488.60 | 485.08 | % | 0.76 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 650.00 | 491.55 | 498.65 | 495.10 | % | 0.76 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 660.00 | 501.55 | 508.60 | 505.08 | % | 0.77 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 670.00 | 511.55 | 518.55 | 515.05 | % | 0.77 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 680.00 | 521.55 | 528.65 | 525.10 | 540.09 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/27/2026 4:00:05 PM EST |
| 690.00 | 531.55 | 538.60 | 535.08 | % | 0.78 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 700.00 | 541.55 | 548.60 | 545.08 | % | 0.78 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 710.00 | 551.55 | 558.65 | 555.10 | % | 0.78 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 720.00 | 561.55 | 568.65 | 565.10 | % | 0.78 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 730.00 | 571.55 | 578.55 | 575.05 | % | 0.79 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 740.00 | 581.55 | 588.60 | 585.08 | % | 0.79 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 750.00 | 591.55 | 598.65 | 595.10 | % | 0.79 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 760.00 | 601.55 | 609.50 | 605.53 | % | 0.80 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 770.00 | 611.55 | 618.60 | 615.08 | % | 0.80 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 780.00 | 621.55 | 628.65 | 625.10 | % | 0.80 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 790.00 | 631.55 | 638.65 | 635.10 | % | 0.80 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 800.00 | 641.55 | 648.65 | 645.10 | % | 0.81 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 810.00 | 651.55 | 659.50 | 655.53 | % | 0.81 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 820.00 | 661.55 | 668.65 | 665.10 | % | 0.81 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 830.00 | 671.55 | 678.65 | 675.10 | % | 0.81 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 840.00 | 681.55 | 688.65 | 685.10 | % | 0.82 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 850.00 | 691.55 | 698.65 | 695.10 | % | 0.82 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 860.00 | 701.60 | 708.65 | 705.13 | % | 0.82 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 870.00 | 711.60 | 718.65 | 715.13 | % | 0.82 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 880.00 | 721.55 | 728.65 | 725.10 | % | 0.82 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 890.00 | 731.55 | 738.65 | 735.10 | % | 0.83 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 900.00 | 741.55 | 749.50 | 745.53 | % | 0.83 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 910.00 | 751.55 | 758.65 | 755.10 | % | 0.83 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST |