Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $259.34 as of 5/8/2026 7:10:32 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 229.30 | 233.25 | 231.28 | 255.00 | 0.00 | 0.00% | 7.71 | 0 | 29 | 9.43 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 35.00 | 224.35 | 228.10 | 226.23 | 245.20 | 0.00 | 0.00% | 6.46 | 0 | 96 | 8.84 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 40.00 | 219.60 | 223.25 | 221.43 | 230.05 | +10.27 | +4.68% | 5.54 | 4 | 126 | 7.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 45.00 | 214.30 | 218.20 | 216.25 | 225.15 | +31.43 | +16.23% | 4.81 | 1 | 18 | 7.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 50.00 | 208.90 | 213.10 | 211.00 | 212.33 | 0.00 | 0.00% | 4.22 | 0 | 391 | 7.29 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 55.00 | 204.20 | 208.15 | 206.18 | 203.77 | +137.49 | +207.44% | 3.75 | 1 | 19 | 6.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 60.00 | 199.55 | 203.25 | 201.40 | 219.06 | 0.00 | 0.00% | 3.36 | 0 | 191 | 6.08 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 65.00 | 194.55 | 198.25 | 196.40 | % | 3.02 | 0 | 106 | 5.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 70.00 | 189.60 | 193.25 | 191.43 | 197.00 | 0.00 | 0.00% | 2.73 | 0 | 299 | 5.46 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 75.00 | 184.20 | 188.15 | 186.18 | 208.00 | 0.00 | 0.00% | 2.48 | 0 | 24 | 5.12 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 80.00 | 179.40 | 183.25 | 181.33 | 140.75 | 0.00 | 0.00% | 2.27 | 0 | 213 | 4.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:58 PM EST |
| 85.00 | 174.25 | 178.30 | 176.28 | 194.00 | 0.00 | 0.00% | 2.07 | 0 | 174 | 4.71 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 90.00 | 169.00 | 173.15 | 171.08 | 131.00 | 0.00 | 0.00% | 1.90 | 0 | 148 | 4.71 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 95.00 | 164.60 | 168.15 | 166.38 | 163.90 | +23.35 | +16.62% | 1.75 | 1 | 57 | 4.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 100.00 | 158.90 | 163.20 | 161.05 | 155.00 | -6.00 | -3.73% | 1.61 | 3 | 775 | 4.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 105.00 | 154.20 | 158.20 | 156.20 | 187.68 | 0.00 | 0.00% | 1.49 | 0 | 193 | 4.15 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 110.00 | 149.70 | 153.30 | 151.50 | 177.00 | 0.00 | 0.00% | 1.38 | 0 | 840 | 3.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 115.00 | 144.25 | 148.30 | 146.28 | 121.00 | 0.00 | 0.00% | 1.27 | 0 | 127 | 3.77 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:58 PM EST |
| 120.00 | 139.20 | 143.20 | 141.20 | 138.95 | -33.92 | -19.63% | 1.18 | 1 | 554 | 3.32 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 125.00 | 133.95 | 138.25 | 136.10 | 163.20 | 0.00 | 0.00% | 1.09 | 0 | 359 | 3.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 130.00 | 129.15 | 133.25 | 131.20 | 129.60 | -19.15 | -12.88% | 1.01 | 6 | 198 | 3.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 135.00 | 124.75 | 128.40 | 126.58 | 127.09 | +3.87 | +3.15% | 0.94 | 2 | 674 | 2.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 140.00 | 119.75 | 123.40 | 121.58 | 122.60 | +3.60 | +3.03% | 0.87 | 16 | 1,244 | 2.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 145.00 | 114.80 | 118.45 | 116.63 | 124.74 | -15.76 | -11.22% | 0.80 | 3 | 464 | 2.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 150.00 | 109.85 | 113.45 | 111.65 | 112.21 | +4.46 | +4.14% | 0.74 | 7 | 1,783 | 2.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 152.50 | 106.95 | 110.85 | 108.90 | % | 0.71 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 155.00 | 104.85 | 108.45 | 106.65 | 96.21 | -6.01 | -5.88% | 0.69 | 1 | 857 | 2.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 157.50 | 102.10 | 105.85 | 103.98 | 103.00 | -27.25 | -20.93% | 0.66 | 1 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 160.00 | 99.90 | 103.50 | 101.70 | 108.66 | +10.41 | +10.60% | 0.64 | 11 | 1,165 | 2.29 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 162.50 | 97.35 | 100.90 | 99.13 | 110.14 | % | 0.61 | 2 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 165.00 | 94.90 | 98.50 | 96.70 | 97.22 | +3.91 | +4.19% | 0.59 | 11 | 1,387 | 2.28 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 167.50 | 92.05 | 95.95 | 94.00 | % | 0.56 | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 170.00 | 90.00 | 93.50 | 91.75 | 91.00 | -6.65 | -6.81% | 0.54 | 5 | 553 | 2.04 | 1.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 172.50 | 87.10 | 91.00 | 89.05 | % | 0.52 | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.04 | 5/8/2026 3:59:58 PM EST | |||
| 175.00 | 85.05 | 88.70 | 86.88 | 83.45 | 0.00 | 0.00% | 0.50 | 0 | 1,741 | 2.13 | 1.00 | 0.00 | -0.05 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 177.50 | 82.50 | 86.10 | 84.30 | 113.55 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.06 | 0.99 | 0.00 | -0.07 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 180.00 | 79.65 | 83.75 | 81.70 | 88.61 | +7.44 | +9.17% | 0.45 | 12 | 1,171 | 2.04 | 0.99 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 182.50 | 77.30 | 81.20 | 79.25 | 71.35 | +13.40 | +23.13% | 0.43 | 1 | 5 | 1.98 | 0.99 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 185.00 | 75.25 | 78.45 | 76.85 | 83.00 | +2.68 | +3.34% | 0.42 | 42 | 813 | 1.87 | 0.99 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 187.50 | 72.75 | 76.30 | 74.53 | 100.54 | 0.00 | 0.00% | 0.40 | 0 | 84 | 1.82 | 0.99 | 0.00 | -0.13 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 190.00 | 70.35 | 74.00 | 72.18 | 80.08 | +10.33 | +14.81% | 0.38 | 3 | 1,023 | 1.70 | 0.98 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 192.50 | 68.00 | 71.45 | 69.73 | 41.17 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.65 | 0.98 | 0.00 | -0.17 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 195.00 | 65.35 | 69.15 | 67.25 | 73.00 | -19.92 | -21.44% | 0.34 | 3 | 607 | 1.62 | 0.98 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 197.50 | 62.65 | 66.75 | 64.70 | 83.00 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.59 | 0.97 | 0.00 | -0.23 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 200.00 | 60.75 | 63.85 | 62.30 | 63.60 | +2.91 | +4.80% | 0.31 | 93 | 15,173 | 1.56 | 0.96 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 202.50 | 58.50 | 61.90 | 60.20 | 66.00 | -23.35 | -26.14% | 0.30 | 10 | 13 | 1.57 | 0.96 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 205.00 | 56.15 | 59.55 | 57.85 | 81.15 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.47 | 0.95 | 0.00 | -0.33 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 207.50 | 53.80 | 57.30 | 55.55 | 53.77 | -33.33 | -38.27% | 0.27 | 1 | 32 | 1.46 | 0.94 | 0.00 | -0.36 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 210.00 | 51.35 | 55.00 | 53.18 | 53.50 | +3.60 | +7.22% | 0.25 | 51 | 4,990 | 1.43 | 0.93 | 0.00 | -0.40 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 212.50 | 49.20 | 52.60 | 50.90 | 48.00 | -19.36 | -28.75% | 0.24 | 8 | 46 | 1.14 | 0.92 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 215.00 | 46.95 | 50.45 | 48.70 | 56.87 | -16.04 | -22.00% | 0.23 | 11 | 52 | 1.19 | 0.91 | 0.00 | -0.49 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 217.50 | 44.75 | 47.40 | 46.08 | 48.98 | -31.51 | -39.15% | 0.21 | 1 | 11 | 1.12 | 0.90 | 0.00 | -0.54 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 220.00 | 42.05 | 45.60 | 43.83 | 35.00 | -6.35 | -15.36% | 0.20 | 14 | 3,521 | 1.11 | 0.89 | 0.00 | -0.58 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 222.50 | 40.00 | 43.90 | 41.95 | 43.37 | 0.00 | 0.00% | 0.19 | 0 | 56 | 1.15 | 0.87 | 0.01 | -0.63 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 225.00 | 37.90 | 41.80 | 39.85 | 39.90 | +1.90 | +5.00% | 0.18 | 8 | 53 | 1.14 | 0.86 | 0.01 | -0.68 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 227.50 | 36.30 | 39.70 | 38.00 | 39.30 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.16 | 0.84 | 0.01 | -0.72 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 230.00 | 34.30 | 37.65 | 35.98 | 36.00 | +3.00 | +9.10% | 0.16 | 52 | 1,333 | 1.16 | 0.82 | 0.01 | -0.77 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 232.50 | 32.35 | 35.70 | 34.03 | 31.92 | -14.43 | -31.14% | 0.15 | 9 | 12 | 1.15 | 0.80 | 0.01 | -0.81 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 235.00 | 30.50 | 33.85 | 32.18 | 24.02 | -6.36 | -20.94% | 0.14 | 1 | 218 | 1.15 | 0.78 | 0.01 | -0.86 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 237.50 | 28.60 | 31.65 | 30.13 | 23.95 | -3.45 | -12.60% | 0.13 | 4 | 11 | 1.13 | 0.76 | 0.01 | -0.90 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 240.00 | 26.80 | 29.90 | 28.35 | 33.00 | +7.60 | +29.93% | 0.12 | 20 | 873 | 1.12 | 0.74 | 0.01 | -0.94 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 242.50 | 24.45 | 27.15 | 25.80 | 24.25 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.05 | 0.72 | 0.01 | -0.97 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 245.00 | 23.25 | 26.75 | 25.00 | 30.35 | +6.92 | +29.54% | 0.10 | 5 | 231 | 1.12 | 0.69 | 0.01 | -1.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 247.50 | 21.65 | 23.90 | 22.78 | 22.73 | -6.37 | -21.89% | 0.09 | 19 | 1 | 1.07 | 0.67 | 0.01 | -1.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 250.00 | 20.10 | 23.40 | 21.75 | 21.70 | +1.33 | +6.53% | 0.09 | 419 | 1,217 | 1.10 | 0.64 | 0.01 | -1.06 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 252.50 | 18.45 | 21.45 | 19.95 | 20.61 | +2.56 | +14.19% | 0.08 | 43 | 8 | 1.07 | 0.62 | 0.01 | -1.08 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 255.00 | 17.15 | 19.50 | 18.33 | 22.25 | +5.53 | +33.08% | 0.07 | 111 | 235 | 1.06 | 0.59 | 0.01 | -1.09 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 257.50 | 15.75 | 18.55 | 17.15 | 19.75 | +2.80 | +16.52% | 0.07 | 346 | 44 | 1.07 | 0.57 | 0.01 | -1.10 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 260.00 | 15.00 | 16.80 | 15.90 | 15.76 | +0.66 | +4.38% | 0.06 | 670 | 1,384 | 1.06 | 0.54 | 0.01 | -1.11 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 262.50 | 13.65 | 15.60 | 14.63 | 14.33 | -0.57 | -3.83% | 0.06 | 117 | 20 | 1.06 | 0.52 | 0.01 | -1.11 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 265.00 | 13.00 | 14.60 | 13.80 | 14.16 | +1.31 | +10.20% | 0.05 | 896 | 829 | 1.08 | 0.49 | 0.01 | -1.11 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 267.50 | 11.45 | 13.95 | 12.70 | 12.30 | +0.77 | +6.68% | 0.05 | 256 | 83 | 1.07 | 0.46 | 0.01 | -1.10 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 270.00 | 10.40 | 11.95 | 11.18 | 11.55 | +0.10 | +0.88% | 0.04 | 927 | 422 | 1.04 | 0.44 | 0.01 | -1.09 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 272.50 | 9.30 | 12.20 | 10.75 | 10.85 | +1.60 | +17.30% | 0.04 | 76 | 26 | 1.07 | 0.41 | 0.01 | -1.08 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 275.00 | 9.10 | 10.20 | 9.65 | 9.79 | +1.11 | +12.79% | 0.04 | 187 | 91 | 1.05 | 0.39 | 0.01 | -1.06 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 277.50 | 8.15 | 9.95 | 9.05 | 9.05 | +1.25 | +16.03% | 0.03 | 36 | 83 | 1.07 | 0.36 | 0.01 | -1.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 280.00 | 7.40 | 8.60 | 8.00 | 8.03 | +0.78 | +10.76% | 0.03 | 461 | 476 | 1.05 | 0.34 | 0.01 | -1.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 282.50 | 6.30 | 8.10 | 7.20 | 9.15 | +2.10 | +29.79% | 0.03 | 24 | 31 | 1.04 | 0.32 | 0.01 | -0.99 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 285.00 | 6.05 | 7.40 | 6.73 | 6.49 | +0.39 | +6.40% | 0.02 | 196 | 1,380 | 1.05 | 0.30 | 0.01 | -0.96 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 287.50 | 5.35 | 7.95 | 6.65 | 6.08 | -0.02 | -0.33% | 0.02 | 71 | 106 | 1.09 | 0.28 | 0.01 | -0.92 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 290.00 | 5.10 | 5.95 | 5.53 | 5.57 | +0.72 | +14.85% | 0.02 | 1,257 | 1,276 | 1.05 | 0.26 | 0.01 | -0.89 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 292.50 | 4.25 | 5.60 | 4.93 | 4.96 | +0.51 | +11.47% | 0.02 | 21 | 92 | 1.04 | 0.24 | 0.01 | -0.85 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 295.00 | 3.85 | 5.05 | 4.45 | 4.22 | +0.27 | +6.84% | 0.02 | 135 | 506 | 1.04 | 0.22 | 0.01 | -0.82 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 297.50 | 3.65 | 4.75 | 4.20 | 4.05 | -0.04 | -0.98% | 0.01 | 32 | 48 | 1.06 | 0.20 | 0.01 | -0.78 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 300.00 | 3.20 | 3.80 | 3.50 | 3.52 | +0.07 | +2.03% | 0.01 | 3,902 | 1,322 | 1.03 | 0.19 | 0.01 | -0.74 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 302.50 | 2.61 | 3.85 | 3.23 | 3.50 | +0.40 | +12.91% | 0.01 | 23 | 126 | 1.04 | 0.17 | 0.01 | -0.71 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 305.00 | 2.69 | 3.50 | 3.10 | 3.10 | +0.22 | +7.64% | 0.01 | 83 | 133 | 1.06 | 0.16 | 0.01 | -0.67 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 307.50 | 2.30 | 3.35 | 2.83 | 3.62 | +0.34 | +10.37% | 0.01 | 6 | 19 | 1.06 | 0.15 | 0.01 | -0.63 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 310.00 | 2.25 | 3.00 | 2.63 | 2.47 | +0.27 | +12.28% | 0.01 | 371 | 471 | 1.07 | 0.13 | 0.01 | -0.60 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 312.50 | 2.00 | 3.20 | 2.60 | 2.32 | +0.31 | +15.43% | 0.01 | 8 | 268 | 1.10 | 0.12 | 0.01 | -0.56 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 315.00 | 1.80 | 2.45 | 2.13 | 2.08 | +0.28 | +15.56% | 0.01 | 55 | 395 | 1.07 | 0.11 | 0.01 | -0.52 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 317.50 | 1.42 | 2.29 | 1.86 | 2.75 | -1.35 | -32.93% | 0.01 | 4 | 19 | 1.07 | 0.10 | 0.00 | -0.49 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 320.00 | 1.44 | 2.00 | 1.72 | 1.40 | -0.16 | -10.26% | 0.01 | 427 | 867 | 1.08 | 0.09 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 322.50 | 0.83 | 1.80 | 1.32 | 1.55 | -0.24 | -13.41% | 0.00 | 11 | 37 | 1.01 | 0.08 | 0.00 | -0.43 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 325.00 | 0.81 | 1.78 | 1.30 | 1.38 | -0.02 | -1.43% | 0.00 | 68 | 132 | 1.05 | 0.08 | 0.00 | -0.40 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 327.50 | 0.52 | 1.38 | 0.95 | 1.20 | -0.94 | -43.93% | 0.00 | 6 | 26 | 1.01 | 0.07 | 0.00 | -0.37 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 330.00 | 0.91 | 1.25 | 1.08 | 1.01 | -0.11 | -9.83% | 0.00 | 110 | 705 | 1.07 | 0.06 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 332.50 | 0.01 | 2.07 | 1.04 | 1.21 | -0.15 | -11.03% | 0.00 | 5 | 20 | 0.94 | 0.06 | 0.00 | -0.31 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 335.00 | 0.54 | 1.12 | 0.83 | 0.54 | -0.54 | -50.00% | 0.00 | 61 | 56 | 1.04 | 0.05 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 337.50 | 0.01 | 1.35 | 0.68 | 1.19 | +0.40 | +50.64% | 0.00 | 222 | 16 | 0.92 | 0.05 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 340.00 | 0.41 | 0.94 | 0.68 | 0.70 | -0.39 | -35.78% | 0.00 | 326 | 519 | 1.07 | 0.04 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 342.50 | 0.01 | 2.11 | 1.06 | 0.66 | -2.31 | -77.78% | 0.00 | 2 | 14 | 1.03 | 0.04 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 345.00 | 0.01 | 1.15 | 0.58 | 0.86 | +0.22 | +34.38% | 0.00 | 17 | 51 | 0.96 | 0.03 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 347.50 | 0.01 | 1.06 | 0.54 | 0.70 | -0.20 | -22.23% | 0.00 | 3 | 19 | 0.97 | 0.03 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 350.00 | 0.35 | 0.74 | 0.55 | 0.59 | -0.08 | -11.94% | 0.00 | 91 | 802 | 1.12 | 0.03 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 352.50 | 0.17 | 0.73 | 0.45 | 0.30 | -0.46 | -60.53% | 0.00 | 8 | 21 | 1.00 | 0.02 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 355.00 | 0.13 | 0.65 | 0.39 | 0.41 | +0.03 | +7.90% | 0.00 | 28 | 69 | 1.08 | 0.02 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 357.50 | 0.11 | 0.53 | 0.32 | 0.32 | -0.28 | -46.67% | 0.00 | 1,000 | 1,008 | 1.06 | 0.02 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 360.00 | 0.05 | 0.47 | 0.26 | 0.26 | -0.31 | -54.39% | 0.00 | 1,110 | 1,168 | 1.03 | 0.02 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 362.50 | 0.05 | 0.73 | 0.39 | 0.35 | -0.37 | -51.39% | 0.00 | 2 | 99 | 1.10 | 0.01 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 365.00 | 0.10 | 0.60 | 0.35 | 0.31 | -0.26 | -45.62% | 0.00 | 30 | 41 | 1.13 | 0.01 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 367.50 | 0.00 | 0.85 | 0.43 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.37 | 0.01 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 0.48 | 0.24 | 0.31 | -0.21 | -40.39% | 0.00 | 14 | 37 | 1.27 | 0.01 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 372.50 | 0.00 | 0.45 | 0.23 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.01 | 0.00 | -0.07 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 375.00 | 0.01 | 0.95 | 0.48 | 0.01 | -0.24 | -96.00% | 0.00 | 11 | 14 | 1.47 | 0.01 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 377.50 | 0.00 | 1.57 | 0.79 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.64 | 0.01 | 0.00 | -0.05 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 0.32 | 0.16 | 0.15 | -0.13 | -46.43% | 0.00 | 13 | 18 | 1.27 | 0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 382.50 | 0.03 | 1.03 | 0.53 | 0.53 | -0.39 | -42.40% | 0.00 | 1 | 26 | 1.27 | 0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 385.00 | 0.00 | 0.76 | 0.38 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | -0.04 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 387.50 | 0.00 | 2.50 | 1.25 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.91 | 0.00 | 0.00 | -0.03 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 390.00 | 0.07 | 0.35 | 0.21 | 0.20 | -0.01 | -4.77% | 0.00 | 4 | 81 | 1.23 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 392.50 | 0.00 | 1.50 | 0.75 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.75 | 0.00 | 0.00 | -0.03 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 395.00 | 0.00 | 1.59 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.80 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 397.50 | 0.00 | 0.72 | 0.36 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 400.00 | 0.03 | 0.20 | 0.12 | 0.16 | -0.08 | -33.34% | 0.00 | 9 | 180 | 1.20 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 402.50 | 0.03 | 0.24 | 0.14 | 0.06 | -0.35 | -85.37% | 0.00 | 19 | 4 | 1.23 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 405.00 | 0.00 | 0.18 | 0.09 | 0.06 | -0.74 | -92.50% | 0.00 | 21 | 60 | 1.34 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 0.39 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.52 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 3 | 59 | 1.39 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 430.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 6 | 334 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,113 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 961 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,178 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 858 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 790 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 995 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.37 | 0.19 | 0.19 | +0.18 | +1,800.00% | 0.00 | 1 | 586 | 3.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2,272 | 2.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 22 | 1,893 | 2.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 4.75 | 2.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 571 | 4.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1,097 | 2,897 | 2.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.21 | 0.11 | 0.10 | +0.08 | +400.00% | 0.00 | 23 | 2,342 | 2.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 120.00 | 0.01 | 0.09 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 73 | 963 | 2.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 125.00 | 0.03 | 0.18 | 0.11 | 0.04 | -0.08 | -66.67% | 0.00 | 347 | 2,407 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 130.00 | 0.06 | 0.09 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 526 | 2,435 | 2.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 135.00 | 0.05 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 0.00 | 540 | 3,161 | 1.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 140.00 | 0.06 | 0.35 | 0.21 | 0.10 | -0.10 | -50.00% | 0.00 | 2,050 | 7,425 | 1.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 145.00 | 0.08 | 0.23 | 0.16 | 0.16 | -0.12 | -42.86% | 0.00 | 113 | 738 | 1.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 150.00 | 0.14 | 0.20 | 0.17 | 0.17 | +0.04 | +30.77% | 0.00 | 540 | 4,299 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 152.50 | 0.05 | 0.26 | 0.16 | 0.22 | +0.01 | +4.77% | 0.00 | 15 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 155.00 | 0.05 | 0.33 | 0.19 | 0.17 | -0.04 | -19.05% | 0.00 | 23 | 535 | 1.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 157.50 | 0.05 | 0.42 | 0.24 | 0.22 | +0.02 | +10.00% | 0.00 | 6 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 160.00 | 0.15 | 0.23 | 0.19 | 0.22 | -0.01 | -4.35% | 0.00 | 451 | 3,694 | 1.58 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 162.50 | 0.05 | 0.43 | 0.24 | 0.23 | -0.32 | -58.19% | 0.00 | 6 | 203 | 1.52 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 165.00 | 0.07 | 0.45 | 0.26 | 0.25 | -0.04 | -13.80% | 0.00 | 13 | 1,488 | 1.51 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 167.50 | 0.05 | 0.35 | 0.20 | 0.26 | -0.12 | -31.58% | 0.00 | 172 | 26 | 1.39 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 170.00 | 0.23 | 0.34 | 0.29 | 0.33 | -0.04 | -10.82% | 0.00 | 252 | 2,909 | 1.51 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 172.50 | 0.05 | 1.09 | 0.57 | 0.27 | -0.31 | -53.45% | 0.00 | 2 | 55 | 1.49 | 0.00 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 175.00 | 0.01 | 0.40 | 0.21 | 0.30 | -0.18 | -37.50% | 0.00 | 229 | 2,379 | 1.22 | 0.00 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 177.50 | 0.08 | 0.62 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.34 | -0.01 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 180.00 | 0.40 | 0.54 | 0.47 | 0.69 | -0.03 | -4.17% | 0.00 | 193 | 2,024 | 1.40 | -0.01 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 182.50 | 0.05 | 0.65 | 0.35 | 0.70 | -0.18 | -20.46% | 0.00 | 11 | 773 | 1.32 | -0.01 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 185.00 | 0.40 | 0.75 | 0.58 | 0.44 | -0.28 | -38.89% | 0.00 | 57 | 425 | 1.37 | -0.01 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 187.50 | 0.01 | 0.83 | 0.42 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.12 | -0.01 | 0.00 | -0.13 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 190.00 | 0.25 | 0.68 | 0.47 | 0.58 | -0.32 | -35.56% | 0.00 | 413 | 1,000 | 1.22 | -0.02 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 192.50 | 0.25 | 1.02 | 0.64 | 0.98 | -0.01 | -1.01% | 0.00 | 279 | 101 | 1.23 | -0.02 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 195.00 | 0.63 | 1.02 | 0.83 | 0.82 | -0.37 | -31.10% | 0.00 | 113 | 210 | 1.28 | -0.02 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 197.50 | 0.37 | 1.02 | 0.70 | 0.85 | -0.45 | -34.62% | 0.00 | 11 | 138 | 1.18 | -0.03 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 200.00 | 0.90 | 1.15 | 1.03 | 0.95 | -0.45 | -32.15% | 0.01 | 1,192 | 2,799 | 1.25 | -0.04 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 202.50 | 1.00 | 2.28 | 1.64 | 1.10 | -0.60 | -35.30% | 0.01 | 214 | 47 | 1.24 | -0.04 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 205.00 | 0.81 | 1.49 | 1.15 | 1.24 | -0.53 | -29.95% | 0.01 | 167 | 1,468 | 1.18 | -0.05 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 207.50 | 1.25 | 1.83 | 1.54 | 1.36 | -0.69 | -33.66% | 0.01 | 115 | 338 | 1.21 | -0.06 | 0.00 | -0.36 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 210.00 | 1.45 | 1.80 | 1.63 | 1.40 | -0.76 | -35.19% | 0.01 | 1,409 | 5,121 | 1.18 | -0.07 | 0.00 | -0.40 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 212.50 | 1.63 | 1.90 | 1.77 | 1.81 | -0.82 | -31.18% | 0.01 | 289 | 78 | 1.14 | -0.08 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 215.00 | 1.63 | 2.10 | 1.87 | 2.02 | -0.71 | -26.01% | 0.01 | 126 | 665 | 1.12 | -0.09 | 0.00 | -0.49 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 217.50 | 1.92 | 2.46 | 2.19 | 2.54 | -0.46 | -15.34% | 0.01 | 62 | 91 | 1.16 | -0.10 | 0.00 | -0.54 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 220.00 | 2.30 | 2.95 | 2.63 | 2.62 | -0.78 | -22.95% | 0.01 | 318 | 1,260 | 1.13 | -0.11 | 0.00 | -0.58 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 222.50 | 2.29 | 3.10 | 2.70 | 2.90 | -0.90 | -23.69% | 0.01 | 50 | 291 | 1.09 | -0.13 | 0.01 | -0.63 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 225.00 | 3.20 | 3.70 | 3.45 | 3.28 | -0.65 | -16.54% | 0.02 | 209 | 575 | 1.10 | -0.14 | 0.01 | -0.68 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 227.50 | 3.20 | 4.20 | 3.70 | 3.61 | -1.09 | -23.20% | 0.02 | 165 | 348 | 1.09 | -0.16 | 0.01 | -0.72 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 230.00 | 3.70 | 4.60 | 4.15 | 4.20 | -1.05 | -20.00% | 0.02 | 4,380 | 6,550 | 1.09 | -0.18 | 0.01 | -0.77 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 232.50 | 4.20 | 5.15 | 4.68 | 4.85 | -0.45 | -8.50% | 0.02 | 901 | 826 | 1.09 | -0.20 | 0.01 | -0.81 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 235.00 | 4.90 | 5.70 | 5.30 | 5.35 | -0.89 | -14.27% | 0.02 | 1,685 | 3,132 | 1.09 | -0.22 | 0.01 | -0.86 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 237.50 | 5.35 | 6.10 | 5.73 | 5.91 | -1.19 | -16.77% | 0.02 | 276 | 128 | 1.06 | -0.24 | 0.01 | -0.90 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 240.00 | 6.50 | 6.85 | 6.68 | 6.50 | -1.10 | -14.48% | 0.03 | 836 | 1,143 | 1.07 | -0.26 | 0.01 | -0.94 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 242.50 | 6.60 | 7.90 | 7.25 | 7.39 | -1.69 | -18.62% | 0.03 | 70 | 103 | 1.06 | -0.28 | 0.01 | -0.97 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 245.00 | 7.70 | 8.50 | 8.10 | 8.23 | -0.82 | -9.07% | 0.03 | 869 | 955 | 1.06 | -0.31 | 0.01 | -1.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 247.50 | 8.65 | 9.80 | 9.23 | 9.08 | -0.80 | -8.10% | 0.04 | 784 | 798 | 1.07 | -0.33 | 0.01 | -1.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 250.00 | 9.45 | 10.70 | 10.08 | 10.06 | -1.17 | -10.42% | 0.04 | 839 | 1,493 | 1.06 | -0.36 | 0.01 | -1.06 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 252.50 | 10.50 | 11.90 | 11.20 | 10.45 | -2.40 | -18.68% | 0.04 | 56 | 62 | 1.07 | -0.38 | 0.01 | -1.08 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 255.00 | 11.65 | 13.15 | 12.40 | 11.79 | -1.76 | -12.99% | 0.05 | 507 | 716 | 1.07 | -0.41 | 0.01 | -1.09 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 257.50 | 12.70 | 14.05 | 13.38 | 13.38 | -1.63 | -10.86% | 0.05 | 198 | 217 | 1.06 | -0.43 | 0.01 | -1.10 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 260.00 | 13.85 | 15.35 | 14.60 | 14.74 | -1.05 | -6.65% | 0.06 | 658 | 902 | 1.05 | -0.46 | 0.01 | -1.11 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 262.50 | 15.20 | 16.30 | 15.75 | 15.57 | -2.19 | -12.34% | 0.06 | 52 | 67 | 1.04 | -0.48 | 0.01 | -1.11 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 265.00 | 15.70 | 18.10 | 16.90 | 16.87 | -1.95 | -10.37% | 0.06 | 571 | 279 | 1.03 | -0.51 | 0.01 | -1.11 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 267.50 | 17.15 | 19.30 | 18.23 | 18.38 | -2.14 | -10.43% | 0.07 | 76 | 55 | 1.02 | -0.54 | 0.01 | -1.10 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 270.00 | 19.40 | 21.35 | 20.38 | 20.30 | -1.20 | -5.59% | 0.08 | 289 | 349 | 1.06 | -0.56 | 0.01 | -1.09 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 272.50 | 20.70 | 22.40 | 21.55 | 20.47 | +1.65 | +8.77% | 0.08 | 142 | 48 | 1.03 | -0.59 | 0.01 | -1.08 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 275.00 | 22.15 | 24.35 | 23.25 | 23.50 | -3.00 | -11.33% | 0.08 | 162 | 186 | 1.04 | -0.61 | 0.01 | -1.06 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 277.50 | 22.85 | 26.40 | 24.63 | 24.89 | -3.51 | -12.36% | 0.09 | 65 | 62 | 1.01 | -0.64 | 0.01 | -1.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 280.00 | 25.25 | 27.55 | 26.40 | 25.96 | -2.31 | -8.18% | 0.09 | 344 | 730 | 1.01 | -0.66 | 0.01 | -1.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 282.50 | 26.30 | 29.85 | 28.08 | 27.92 | -3.31 | -10.60% | 0.10 | 29 | 49 | 1.00 | -0.68 | 0.01 | -0.99 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 285.00 | 29.35 | 31.30 | 30.33 | 30.75 | -2.91 | -8.65% | 0.11 | 24 | 154 | 1.03 | -0.70 | 0.01 | -0.96 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 287.50 | 30.35 | 33.45 | 31.90 | 34.11 | +8.72 | +34.35% | 0.11 | 2 | 48 | 1.01 | -0.72 | 0.01 | -0.92 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 290.00 | 32.20 | 35.55 | 33.88 | 32.59 | -3.92 | -10.74% | 0.12 | 15 | 389 | 1.00 | -0.74 | 0.01 | -0.89 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 292.50 | 34.00 | 37.25 | 35.63 | 31.65 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.98 | -0.76 | 0.01 | -0.85 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 295.00 | 36.70 | 39.30 | 38.00 | 32.65 | -3.17 | -8.85% | 0.13 | 8 | 46 | 1.01 | -0.78 | 0.01 | -0.82 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 297.50 | 38.75 | 41.50 | 40.13 | 42.32 | +18.74 | +79.48% | 0.13 | 4 | 7 | 1.01 | -0.80 | 0.01 | -0.78 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 300.00 | 40.85 | 43.60 | 42.23 | 37.60 | -7.10 | -15.89% | 0.14 | 23 | 99 | 1.00 | -0.81 | 0.01 | -0.74 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 302.50 | 42.80 | 45.75 | 44.28 | 28.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.99 | -0.83 | 0.01 | -0.71 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 305.00 | 44.55 | 47.90 | 46.23 | 46.19 | +12.90 | +38.75% | 0.15 | 3 | 10 | 0.96 | -0.84 | 0.01 | -0.67 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 307.50 | 46.75 | 50.15 | 48.45 | % | 0.16 | 0 | 0 | 0.95 | -0.85 | 0.01 | -0.63 | 5/8/2026 3:59:58 PM EST | |||
| 310.00 | 49.10 | 52.40 | 50.75 | 42.90 | -12.60 | -22.71% | 0.16 | 5 | 16 | 0.91 | -0.87 | 0.01 | -0.60 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 312.50 | 51.25 | 55.10 | 53.18 | % | 0.17 | 0 | 0 | 0.96 | -0.88 | 0.01 | -0.56 | 5/8/2026 3:59:58 PM EST | |||
| 315.00 | 53.55 | 57.55 | 55.55 | 32.76 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.93 | -0.89 | 0.01 | -0.52 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 317.50 | 55.85 | 59.70 | 57.78 | 38.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.32 | -0.90 | 0.00 | -0.49 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 320.00 | 58.20 | 61.70 | 59.95 | 58.44 | 0.00 | 0.00% | 0.19 | 0 | 394 | 1.33 | -0.91 | 0.00 | -0.46 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 322.50 | 60.70 | 64.35 | 62.53 | % | 0.19 | 0 | 0 | 1.34 | -0.92 | 0.00 | -0.43 | 5/8/2026 3:59:58 PM EST | |||
| 325.00 | 63.00 | 66.80 | 64.90 | 39.51 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.36 | -0.92 | 0.00 | -0.40 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 327.50 | 65.40 | 68.85 | 67.13 | 41.52 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.38 | -0.93 | 0.00 | -0.37 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 330.00 | 67.80 | 71.25 | 69.53 | 41.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.36 | -0.94 | 0.00 | -0.34 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 332.50 | 70.25 | 74.35 | 72.30 | 45.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.36 | -0.94 | 0.00 | -0.31 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 335.00 | 72.50 | 76.10 | 74.30 | % | 0.22 | 0 | 0 | 1.42 | -0.95 | 0.00 | -0.29 | 5/8/2026 3:59:58 PM EST | |||
| 337.50 | 75.05 | 78.50 | 76.78 | % | 0.23 | 0 | 0 | 1.40 | -0.95 | 0.00 | -0.27 | 5/8/2026 3:59:58 PM EST | |||
| 340.00 | 77.50 | 80.95 | 79.23 | 60.07 | 0.00 | 0.00% | 0.23 | 0 | 27 | 1.46 | -0.96 | 0.00 | -0.24 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 342.50 | 79.95 | 83.60 | 81.78 | % | 0.24 | 0 | 0 | 1.43 | -0.96 | 0.00 | -0.22 | 5/8/2026 3:59:58 PM EST | |||
| 345.00 | 82.40 | 85.95 | 84.18 | % | 0.24 | 0 | 0 | 1.45 | -0.97 | 0.00 | -0.20 | 5/8/2026 3:59:58 PM EST | |||
| 347.50 | 84.85 | 88.55 | 86.70 | % | 0.25 | 0 | 0 | 1.50 | -0.97 | 0.00 | -0.19 | 5/8/2026 3:59:58 PM EST | |||
| 350.00 | 87.30 | 90.85 | 89.08 | 70.93 | 0.00 | 0.00% | 0.25 | 0 | 40 | 1.53 | -0.97 | 0.00 | -0.17 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 352.50 | 89.50 | 93.60 | 91.55 | % | 0.26 | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.15 | 5/8/2026 3:59:58 PM EST | |||
| 355.00 | 92.10 | 95.70 | 93.90 | % | 0.26 | 0 | 0 | 1.58 | -0.98 | 0.00 | -0.14 | 5/8/2026 3:59:58 PM EST | |||
| 357.50 | 94.70 | 98.15 | 96.43 | % | 0.27 | 0 | 0 | 1.58 | -0.98 | 0.00 | -0.13 | 5/8/2026 3:59:58 PM EST | |||
| 360.00 | 97.15 | 100.90 | 99.03 | 74.80 | 0.00 | 0.00% | 0.28 | 0 | 99 | 1.63 | -0.98 | 0.00 | -0.11 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 362.50 | 99.60 | 103.50 | 101.55 | % | 0.28 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.10 | 5/8/2026 3:59:58 PM EST | |||
| 365.00 | 102.10 | 105.55 | 103.83 | % | 0.28 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.09 | 5/8/2026 3:59:58 PM EST | |||
| 367.50 | 104.50 | 108.05 | 106.28 | % | 0.29 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.08 | 5/8/2026 3:59:58 PM EST | |||
| 370.00 | 107.05 | 110.85 | 108.95 | % | 0.29 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.07 | 5/8/2026 3:59:58 PM EST | |||
| 372.50 | 109.45 | 113.25 | 111.35 | % | 0.30 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.07 | 5/8/2026 3:59:58 PM EST | |||
| 375.00 | 112.00 | 115.90 | 113.95 | % | 0.30 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.06 | 5/8/2026 3:59:58 PM EST | |||
| 377.50 | 114.50 | 118.40 | 116.45 | 125.75 | % | 0.31 | 1 | 0 | 1.74 | -0.99 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 380.00 | 116.90 | 120.45 | 118.68 | % | 0.31 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.05 | 5/8/2026 3:59:58 PM EST | |||
| 382.50 | 119.40 | 123.50 | 121.45 | % | 0.32 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.04 | 5/8/2026 3:59:58 PM EST | |||
| 385.00 | 121.95 | 125.90 | 123.93 | % | 0.32 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.04 | 5/8/2026 3:59:58 PM EST | |||
| 387.50 | 124.45 | 128.40 | 126.43 | % | 0.33 | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 390.00 | 126.95 | 130.90 | 128.93 | % | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 392.50 | 129.35 | 133.30 | 131.33 | % | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 395.00 | 131.95 | 135.70 | 133.83 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 397.50 | 134.35 | 138.15 | 136.25 | % | 0.34 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 400.00 | 136.90 | 140.80 | 138.85 | % | 0.35 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 402.50 | 139.40 | 143.20 | 141.30 | % | 0.35 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 405.00 | 141.90 | 145.45 | 143.68 | % | 0.35 | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 410.00 | 146.50 | 150.95 | 148.73 | % | 0.36 | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 420.00 | 156.90 | 160.65 | 158.78 | % | 0.38 | 0 | 0 | 2.13 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 430.00 | 166.90 | 170.85 | 168.88 | % | 0.39 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST |