Options Chain for DATADOG INC CL A COM (DDOG) - $219.82 as of 5/22/2026 4:14:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 155.30 | 158.70 | 157.00 | % | 2.42 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:05 PM EST | |||
| 70.00 | 150.25 | 154.30 | 152.28 | 74.73 | 0.00 | 0.00% | 2.18 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:05 PM EST |
| 75.00 | 145.30 | 148.65 | 146.98 | % | 1.96 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:05 PM EST | |||
| 80.00 | 140.30 | 144.30 | 142.30 | 45.75 | 0.00 | 0.00% | 1.78 | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:05 PM EST |
| 85.00 | 135.30 | 139.25 | 137.28 | 60.65 | 0.00 | 0.00% | 1.62 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:05 PM EST |
| 90.00 | 130.30 | 134.30 | 132.30 | 55.83 | 0.00 | 0.00% | 1.47 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:05 PM EST |
| 95.00 | 125.30 | 129.30 | 127.30 | 33.85 | 0.00 | 0.00% | 1.34 | 0 | 2 | 3.94 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:05 PM EST |
| 100.00 | 120.40 | 124.15 | 122.28 | % | 1.22 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:05 PM EST | |||
| 105.00 | 115.30 | 119.20 | 117.25 | 95.65 | 0.00 | 0.00% | 1.12 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:05 PM EST |
| 106.00 | 114.30 | 118.25 | 116.28 | 12.60 | 0.00 | 0.00% | 1.10 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:05 PM EST |
| 107.00 | 113.30 | 117.25 | 115.28 | 12.02 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:05 PM EST |
| 108.00 | 112.30 | 116.25 | 114.28 | 11.40 | 0.00 | 0.00% | 1.06 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:05 PM EST |
| 109.00 | 111.30 | 115.20 | 113.25 | 10.90 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:05 PM EST |
| 110.00 | 110.30 | 114.20 | 112.25 | 24.36 | 0.00 | 0.00% | 1.02 | 0 | 19 | 3.30 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:05 PM EST |
| 111.00 | 109.30 | 113.25 | 111.28 | 10.12 | 0.00 | 0.00% | 1.00 | 0 | 5 | 3.28 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 3:59:05 PM EST |
| 112.00 | 108.30 | 112.20 | 110.25 | 8.53 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:05 PM EST |
| 113.00 | 107.30 | 111.25 | 109.28 | 18.04 | 0.00 | 0.00% | 0.97 | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:05 PM EST |
| 114.00 | 106.30 | 110.25 | 108.28 | 10.00 | 0.00 | 0.00% | 0.95 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/22/2026 3:59:05 PM EST |
| 115.00 | 105.35 | 109.25 | 107.30 | 9.21 | 0.00 | 0.00% | 0.93 | 0 | 3 | 3.13 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 3:59:05 PM EST |
| 116.00 | 104.35 | 108.35 | 106.35 | 70.40 | 0.00 | 0.00% | 0.92 | 0 | 4 | 3.14 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:05 PM EST |
| 117.00 | 103.35 | 107.30 | 105.33 | 8.53 | 0.00 | 0.00% | 0.90 | 0 | 3 | 3.08 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 3:59:05 PM EST |
| 118.00 | 102.35 | 106.25 | 104.30 | 8.14 | 0.00 | 0.00% | 0.88 | 0 | 10 | 3.03 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 3:59:05 PM EST |
| 119.00 | 101.35 | 105.25 | 103.30 | 85.13 | 0.00 | 0.00% | 0.87 | 0 | 13 | 3.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:05 PM EST |
| 120.00 | 100.35 | 104.25 | 102.30 | 67.21 | 0.00 | 0.00% | 0.85 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:05 PM EST |
| 121.00 | 99.35 | 103.25 | 101.30 | 66.19 | 0.00 | 0.00% | 0.84 | 0 | 7 | 2.93 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:05 PM EST |
| 122.00 | 98.35 | 102.25 | 100.30 | 99.93 | +85.08 | +572.93% | 0.82 | 2 | 9 | 2.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 123.00 | 97.35 | 101.25 | 99.30 | 99.16 | +73.13 | +280.95% | 0.81 | 1 | 11 | 2.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 124.00 | 96.35 | 100.25 | 98.30 | 12.22 | 0.00 | 0.00% | 0.79 | 0 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:05 PM EST |
| 125.00 | 95.35 | 99.25 | 97.30 | 89.23 | 0.00 | 0.00% | 0.78 | 0 | 21 | 2.80 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 126.00 | 94.35 | 98.25 | 96.30 | 71.80 | 0.00 | 0.00% | 0.76 | 0 | 4 | 2.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:05 PM EST |
| 127.00 | 93.35 | 97.25 | 95.30 | 24.90 | 0.00 | 0.00% | 0.75 | 0 | 11 | 2.73 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:05 PM EST |
| 128.00 | 92.35 | 96.25 | 94.30 | 22.39 | 0.00 | 0.00% | 0.74 | 0 | 15 | 2.70 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:05 PM EST |
| 129.00 | 91.35 | 95.25 | 93.30 | 13.70 | 0.00 | 0.00% | 0.72 | 0 | 30 | 2.66 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:05 PM EST |
| 130.00 | 90.35 | 94.25 | 92.30 | 89.42 | -0.58 | -0.65% | 0.71 | 1 | 17 | 2.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 131.00 | 89.35 | 93.25 | 91.30 | 77.80 | 0.00 | 0.00% | 0.70 | 0 | 15 | 2.60 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:05 PM EST |
| 132.00 | 88.35 | 92.25 | 90.30 | 82.22 | 0.00 | 0.00% | 0.68 | 0 | 52 | 2.57 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 133.00 | 87.35 | 91.25 | 89.30 | 71.45 | 0.00 | 0.00% | 0.67 | 0 | 6 | 2.54 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:05 PM EST |
| 134.00 | 86.35 | 90.25 | 88.30 | 85.37 | 0.00 | 0.00% | 0.66 | 0 | 6 | 2.51 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 135.00 | 85.35 | 89.25 | 87.30 | 88.42 | +26.03 | +41.73% | 0.65 | 1 | 19 | 2.48 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 136.00 | 84.35 | 88.25 | 86.30 | 50.51 | 0.00 | 0.00% | 0.63 | 0 | 19 | 2.45 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:05 PM EST |
| 137.00 | 83.50 | 87.25 | 85.38 | 74.55 | 0.00 | 0.00% | 0.62 | 0 | 21 | 2.42 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 138.00 | 82.50 | 86.25 | 84.38 | 46.65 | 0.00 | 0.00% | 0.61 | 0 | 8 | 2.39 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:05 PM EST |
| 139.00 | 81.50 | 85.30 | 83.40 | 48.68 | 0.00 | 0.00% | 0.60 | 0 | 7 | 2.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:05 PM EST |
| 140.00 | 80.50 | 84.30 | 82.40 | 75.75 | 0.00 | 0.00% | 0.59 | 0 | 41 | 2.34 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:05 PM EST |
| 141.00 | 79.50 | 83.30 | 81.40 | 73.30 | 0.00 | 0.00% | 0.58 | 0 | 15 | 2.31 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:05 PM EST |
| 142.00 | 78.50 | 82.35 | 80.43 | 76.67 | 0.00 | 0.00% | 0.57 | 0 | 12 | 2.30 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 143.00 | 77.50 | 81.30 | 79.40 | 80.69 | +5.02 | +6.64% | 0.56 | 5 | 11 | 2.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 144.00 | 76.50 | 80.30 | 78.40 | 79.69 | +10.76 | +15.61% | 0.54 | 5 | 7 | 2.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 145.00 | 75.50 | 79.30 | 77.40 | 71.07 | 0.00 | 0.00% | 0.53 | 0 | 39 | 2.20 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 146.00 | 74.50 | 78.40 | 76.45 | 70.07 | 0.00 | 0.00% | 0.52 | 0 | 22 | 2.19 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 147.00 | 73.50 | 77.40 | 75.45 | 68.73 | 0.00 | 0.00% | 0.51 | 0 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 148.00 | 72.50 | 76.30 | 74.40 | 67.57 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 149.00 | 71.50 | 75.35 | 73.43 | 66.65 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 150.00 | 70.50 | 74.30 | 72.40 | 72.75 | +7.08 | +10.79% | 0.48 | 1 | 68 | 2.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 152.50 | 68.00 | 71.80 | 69.90 | 64.41 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.98 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 155.00 | 65.50 | 69.40 | 67.45 | 68.30 | +6.06 | +9.74% | 0.44 | 1 | 123 | 1.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 157.50 | 63.00 | 66.80 | 64.90 | 62.92 | +12.32 | +24.35% | 0.41 | 1 | 9 | 1.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 160.00 | 60.50 | 63.80 | 62.15 | 62.87 | +13.38 | +27.04% | 0.39 | 11 | 38 | 1.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 162.50 | 58.00 | 61.80 | 59.90 | 45.70 | 0.00 | 0.00% | 0.37 | 0 | 24 | 1.71 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:05 PM EST |
| 165.00 | 55.50 | 59.35 | 57.43 | 57.19 | +9.21 | +19.20% | 0.35 | 20 | 25 | 1.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 167.50 | 53.00 | 56.85 | 54.93 | 54.76 | +9.23 | +20.28% | 0.33 | 20 | 26 | 1.59 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 170.00 | 51.15 | 53.60 | 52.38 | 48.30 | 0.00 | 0.00% | 0.31 | 0 | 281 | 1.35 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 172.50 | 47.80 | 51.35 | 49.58 | 44.93 | 0.00 | 0.00% | 0.29 | 0 | 33 | 1.35 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 175.00 | 45.40 | 49.35 | 47.38 | 47.40 | +5.04 | +11.90% | 0.27 | 3 | 69 | 1.40 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 177.50 | 43.65 | 46.90 | 45.28 | 39.91 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.35 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 180.00 | 40.45 | 44.40 | 42.43 | 41.90 | +4.54 | +12.16% | 0.24 | 1 | 57 | 1.28 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 182.50 | 38.55 | 41.45 | 40.00 | 39.96 | +5.04 | +14.44% | 0.22 | 3 | 32 | 1.14 | 0.98 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 185.00 | 35.95 | 39.45 | 37.70 | 33.29 | 0.00 | 0.00% | 0.20 | 0 | 366 | 1.17 | 0.98 | 0.00 | -0.08 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 187.50 | 33.50 | 37.00 | 35.25 | 28.42 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.11 | 0.97 | 0.00 | -0.09 | 5/19/2026 | 5/22/2026 3:59:05 PM EST |
| 190.00 | 30.55 | 34.50 | 32.53 | 31.19 | +3.69 | +13.42% | 0.17 | 2 | 99 | 1.05 | 0.96 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 192.50 | 28.15 | 32.20 | 30.18 | 30.33 | +7.62 | +33.56% | 0.16 | 1 | 21 | 1.02 | 0.95 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 195.00 | 25.80 | 29.80 | 27.80 | 28.00 | +4.80 | +20.69% | 0.14 | 22 | 122 | 0.97 | 0.92 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 197.50 | 24.15 | 27.35 | 25.75 | 25.69 | +10.19 | +65.75% | 0.13 | 6 | 23 | 0.91 | 0.90 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 200.00 | 21.10 | 25.00 | 23.05 | 23.50 | +4.04 | +20.77% | 0.12 | 50 | 348 | 0.87 | 0.89 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 202.50 | 19.55 | 22.75 | 21.15 | 20.87 | +3.97 | +23.50% | 0.10 | 6 | 444 | 0.83 | 0.87 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 205.00 | 17.35 | 20.55 | 18.95 | 18.98 | +3.33 | +21.28% | 0.09 | 21 | 435 | 0.80 | 0.85 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 207.50 | 15.20 | 17.85 | 16.53 | 17.06 | +6.56 | +62.48% | 0.08 | 20 | 69 | 0.55 | 0.82 | 0.02 | -0.31 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 210.00 | 13.55 | 15.60 | 14.58 | 14.80 | +2.80 | +23.34% | 0.07 | 111 | 560 | 0.55 | 0.79 | 0.02 | -0.34 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 212.50 | 11.75 | 13.35 | 12.55 | 12.88 | +2.88 | +28.80% | 0.06 | 11 | 346 | 0.55 | 0.74 | 0.02 | -0.36 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 215.00 | 9.95 | 11.50 | 10.73 | 10.44 | +0.94 | +9.90% | 0.05 | 46 | 151 | 0.57 | 0.69 | 0.02 | -0.39 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 217.50 | 8.35 | 10.00 | 9.18 | 9.25 | +1.63 | +21.40% | 0.04 | 15 | 169 | 0.56 | 0.63 | 0.02 | -0.42 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 220.00 | 7.20 | 8.40 | 7.80 | 7.62 | +1.34 | +21.34% | 0.04 | 79 | 228 | 0.55 | 0.57 | 0.03 | -0.44 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 222.50 | 6.00 | 7.20 | 6.60 | 6.64 | +1.71 | +34.69% | 0.03 | 203 | 53 | 0.55 | 0.50 | 0.03 | -0.45 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 225.00 | 4.85 | 6.05 | 5.45 | 5.33 | +1.28 | +31.61% | 0.02 | 293 | 360 | 0.55 | 0.44 | 0.02 | -0.45 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 227.50 | 3.90 | 4.75 | 4.33 | 4.40 | +1.30 | +41.94% | 0.02 | 40 | 30 | 0.54 | 0.39 | 0.02 | -0.45 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 230.00 | 3.10 | 4.15 | 3.63 | 3.45 | +0.64 | +22.78% | 0.02 | 173 | 158 | 0.55 | 0.33 | 0.02 | -0.43 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 232.50 | 2.44 | 3.40 | 2.92 | 2.79 | +1.47 | +111.37% | 0.01 | 41 | 95 | 0.55 | 0.29 | 0.02 | -0.41 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 235.00 | 1.90 | 2.63 | 2.27 | 2.20 | +0.62 | +39.25% | 0.01 | 132 | 30 | 0.54 | 0.25 | 0.02 | -0.39 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 237.50 | 1.47 | 2.30 | 1.89 | 1.65 | +0.68 | +70.11% | 0.01 | 11 | 8 | 0.55 | 0.21 | 0.02 | -0.36 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 240.00 | 1.12 | 1.80 | 1.46 | 1.30 | +0.07 | +5.70% | 0.01 | 37 | 51 | 0.55 | 0.18 | 0.01 | -0.34 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 242.50 | 0.88 | 1.45 | 1.17 | 1.05 | +0.17 | +19.32% | 0.00 | 6 | 3 | 0.56 | 0.15 | 0.01 | -0.31 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 245.00 | 0.53 | 1.01 | 0.77 | 0.78 | +0.18 | +30.00% | 0.00 | 1,282 | 113 | 0.54 | 0.13 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 247.50 | 0.25 | 0.74 | 0.50 | 0.69 | % | 0.00 | 5 | 0 | 0.51 | 0.12 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 3:59:05 PM EST | |
| 250.00 | 0.20 | 0.99 | 0.60 | 0.47 | +0.09 | +23.69% | 0.00 | 44 | 57 | 0.56 | 0.10 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 252.50 | 0.07 | 0.87 | 0.47 | 0.55 | +0.22 | +66.67% | 0.00 | 4 | 2 | 0.55 | 0.08 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 255.00 | 0.00 | 1.02 | 0.51 | 0.42 | +0.13 | +44.83% | 0.00 | 5 | 17 | 0.74 | 0.05 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 257.50 | 0.00 | 1.99 | 1.00 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.04 | 0.00 | -0.11 | 5/20/2026 | 5/22/2026 3:59:05 PM EST |
| 260.00 | 0.00 | 1.24 | 0.62 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | 0.03 | 0.00 | -0.10 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.09 | 0.02 | 0.00 | -0.06 | 5/22/2026 3:59:05 PM EST | |||
| 270.00 | 0.00 | 2.16 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.04 | 5/13/2026 | 5/22/2026 3:59:05 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.01 | 0.00 | -0.02 | 5/22/2026 3:59:05 PM EST | |||
| 280.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/22/2026 3:59:05 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:05 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:05 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:05 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:05 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:05 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:05 PM EST | |||
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:05 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:05 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:05 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 86 | 4.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:05 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.47 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:05 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 113 | 4.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:05 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.95 | +0.90 | +1,800.00% | 0.01 | 3 | 62 | 4.01 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 78 | 2.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 170 | 3.59 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:05 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.56 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:05 PM EST |
| 107.00 | 0.00 | 2.13 | 1.07 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.52 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:05 PM EST |
| 108.00 | 0.00 | 1.93 | 0.97 | 1.00 | -0.10 | -9.10% | 0.01 | 3 | 20 | 3.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 109.00 | 0.00 | 2.14 | 1.07 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.44 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:05 PM EST |
| 110.00 | 0.01 | 0.20 | 0.11 | 0.19 | -0.41 | -68.34% | 0.00 | 3 | 52 | 2.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 111.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.37 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:05 PM EST |
| 112.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:05 PM EST |
| 113.00 | 0.00 | 2.14 | 1.07 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:05 PM EST |
| 114.00 | 0.00 | 2.14 | 1.07 | 6.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.26 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:05 PM EST |
| 115.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 281 | 3.22 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:05 PM EST |
| 116.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:05 PM EST |
| 117.00 | 0.00 | 2.14 | 1.07 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:05 PM EST |
| 118.00 | 0.00 | 2.14 | 1.07 | 8.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.11 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:05 PM EST |
| 119.00 | 0.00 | 2.14 | 1.07 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:05 PM EST |
| 120.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.96 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:05 PM EST |
| 121.00 | 0.00 | 2.14 | 1.07 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.01 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:05 PM EST |
| 122.00 | 0.00 | 2.14 | 1.07 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.97 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:05 PM EST |
| 123.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:05 PM EST |
| 124.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.91 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:05 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | -0.20 | -66.67% | 0.01 | 1 | 21 | 2.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 126.00 | 0.00 | 2.15 | 1.08 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:05 PM EST |
| 127.00 | 0.00 | 2.15 | 1.08 | 9.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.81 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:05 PM EST |
| 128.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.77 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:05 PM EST |
| 129.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:05 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.87 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:05 PM EST |
| 131.00 | 0.00 | 2.15 | 1.08 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:05 PM EST |
| 132.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:05 PM EST |
| 133.00 | 0.00 | 2.15 | 1.08 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:05 PM EST |
| 134.00 | 0.00 | 2.16 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:05 PM EST |
| 135.00 | 0.00 | 2.16 | 1.08 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:05 PM EST |
| 136.00 | 0.00 | 2.16 | 1.08 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:05 PM EST |
| 137.00 | 0.00 | 2.16 | 1.08 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:05 PM EST |
| 138.00 | 0.00 | 2.16 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:05 PM EST |
| 139.00 | 0.00 | 2.16 | 1.08 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:05 PM EST |
| 140.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.12 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:05 PM EST |
| 141.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.37 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:05 PM EST |
| 142.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.03 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:05 PM EST |
| 143.00 | 0.00 | 2.17 | 1.09 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:05 PM EST |
| 144.00 | 0.00 | 1.11 | 0.56 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:05 PM EST |
| 145.00 | 0.00 | 2.17 | 1.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:05 PM EST |
| 146.00 | 0.00 | 1.76 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2.11 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 147.00 | 0.00 | 2.17 | 1.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:05 PM EST |
| 148.00 | 0.00 | 2.17 | 1.09 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 133 | 2.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:05 PM EST |
| 149.00 | 0.00 | 2.17 | 1.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:05 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 46 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 152.50 | 0.00 | 1.79 | 0.90 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:05 PM EST |
| 155.00 | 0.00 | 2.18 | 1.09 | 0.44 | +0.35 | +388.89% | 0.01 | 2 | 1,271 | 1.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 157.50 | 0.00 | 0.72 | 0.36 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:05 PM EST |
| 160.00 | 0.00 | 0.94 | 0.47 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.50 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 162.50 | 0.00 | 0.90 | 0.45 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:05 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.85 | +0.58 | +214.82% | 0.00 | 1 | 41 | 1.22 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 167.50 | 0.00 | 0.52 | 0.26 | 0.87 | +0.49 | +128.95% | 0.00 | 1 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 170.00 | 0.02 | 0.94 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.15 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 172.50 | 0.00 | 1.09 | 0.55 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:05 PM EST |
| 175.00 | 0.00 | 0.37 | 0.19 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.97 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:05 PM EST |
| 177.50 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.10 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.18 | -54.55% | 0.00 | 12 | 1,081 | 0.93 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 182.50 | 0.00 | 0.60 | 0.30 | 0.09 | -0.23 | -71.88% | 0.00 | 6 | 44 | 0.90 | -0.02 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 185.00 | 0.00 | 0.61 | 0.31 | 0.16 | -0.26 | -61.91% | 0.00 | 10 | 72 | 0.85 | -0.02 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 187.50 | 0.00 | 0.68 | 0.34 | 0.19 | -0.30 | -61.23% | 0.00 | 17 | 25 | 0.82 | -0.03 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 190.00 | 0.00 | 0.58 | 0.29 | 0.22 | -0.31 | -58.50% | 0.00 | 16 | 637 | 0.74 | -0.04 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 192.50 | 0.00 | 0.86 | 0.43 | 0.33 | -0.42 | -56.00% | 0.00 | 58 | 23 | 0.76 | -0.05 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 195.00 | 0.18 | 0.87 | 0.53 | 0.50 | -0.53 | -51.46% | 0.00 | 8 | 938 | 0.61 | -0.08 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 197.50 | 0.27 | 0.93 | 0.60 | 0.51 | -1.30 | -71.83% | 0.00 | 10 | 24 | 0.58 | -0.10 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 200.00 | 0.54 | 0.84 | 0.69 | 0.73 | -0.86 | -54.09% | 0.00 | 48 | 215 | 0.58 | -0.11 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 202.50 | 0.52 | 1.30 | 0.91 | 0.91 | -1.06 | -53.81% | 0.00 | 43 | 64 | 0.55 | -0.13 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 205.00 | 1.01 | 1.83 | 1.42 | 1.25 | -1.30 | -50.98% | 0.01 | 31 | 111 | 0.58 | -0.15 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 207.50 | 1.19 | 1.97 | 1.58 | 1.58 | -1.74 | -52.41% | 0.01 | 54 | 67 | 0.54 | -0.18 | 0.02 | -0.31 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 210.00 | 1.80 | 2.35 | 2.08 | 2.20 | -1.80 | -45.00% | 0.01 | 1,624 | 124 | 0.54 | -0.21 | 0.02 | -0.34 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 212.50 | 2.35 | 3.10 | 2.73 | 2.52 | -2.49 | -49.71% | 0.01 | 90 | 67 | 0.53 | -0.26 | 0.02 | -0.36 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 215.00 | 3.05 | 3.75 | 3.40 | 3.54 | -2.21 | -38.44% | 0.02 | 448 | 62 | 0.52 | -0.31 | 0.02 | -0.39 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 217.50 | 3.90 | 5.05 | 4.48 | 4.25 | -2.74 | -39.20% | 0.02 | 24 | 5 | 0.54 | -0.37 | 0.02 | -0.42 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 220.00 | 4.95 | 6.05 | 5.50 | 5.44 | -2.56 | -32.00% | 0.03 | 164 | 12 | 0.54 | -0.43 | 0.03 | -0.44 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 222.50 | 6.05 | 7.30 | 6.68 | 6.12 | -6.38 | -51.04% | 0.03 | 104 | 4 | 0.53 | -0.50 | 0.03 | -0.45 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 225.00 | 7.45 | 8.65 | 8.05 | 7.48 | -3.87 | -34.10% | 0.04 | 70 | 1 | 0.53 | -0.56 | 0.02 | -0.45 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 227.50 | 8.30 | 10.15 | 9.23 | 10.44 | -16.06 | -60.61% | 0.04 | 10 | 6 | 0.53 | -0.61 | 0.02 | -0.45 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 230.00 | 10.40 | 11.90 | 11.15 | 11.82 | -13.09 | -52.55% | 0.05 | 42 | 5 | 0.53 | -0.67 | 0.02 | -0.43 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 232.50 | 11.70 | 13.65 | 12.68 | % | 0.05 | 0 | 0 | 0.53 | -0.71 | 0.02 | -0.41 | 5/22/2026 3:59:05 PM EST | |||
| 235.00 | 13.50 | 15.80 | 14.65 | % | 0.06 | 0 | 0 | 0.48 | -0.75 | 0.02 | -0.39 | 5/22/2026 3:59:05 PM EST | |||
| 237.50 | 15.25 | 18.45 | 16.85 | % | 0.07 | 0 | 0 | 0.46 | -0.79 | 0.02 | -0.36 | 5/22/2026 3:59:05 PM EST | |||
| 240.00 | 17.15 | 20.75 | 18.95 | 33.35 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.74 | -0.82 | 0.01 | -0.34 | 5/18/2026 | 5/22/2026 3:59:05 PM EST |
| 242.50 | 19.30 | 22.95 | 21.13 | % | 0.09 | 0 | 0 | 0.76 | -0.85 | 0.01 | -0.31 | 5/22/2026 3:59:05 PM EST | |||
| 245.00 | 22.15 | 24.80 | 23.48 | % | 0.10 | 0 | 0 | 0.74 | -0.87 | 0.01 | -0.29 | 5/22/2026 3:59:05 PM EST | |||
| 247.50 | 23.80 | 27.75 | 25.78 | % | 0.10 | 0 | 0 | 0.84 | -0.88 | 0.01 | -0.28 | 5/22/2026 3:59:05 PM EST | |||
| 250.00 | 26.15 | 30.10 | 28.13 | 28.00 | -7.00 | -20.00% | 0.11 | 1 | 11 | 0.87 | -0.90 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 3:59:05 PM EST |
| 252.50 | 28.55 | 32.55 | 30.55 | % | 0.12 | 0 | 0 | 0.92 | -0.92 | 0.01 | -0.22 | 5/22/2026 3:59:05 PM EST | |||
| 255.00 | 31.00 | 34.95 | 32.98 | 55.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.95 | -0.95 | 0.01 | -0.15 | 5/12/2026 | 5/22/2026 3:59:05 PM EST |
| 257.50 | 33.45 | 37.35 | 35.40 | % | 0.14 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.11 | 5/22/2026 3:59:05 PM EST | |||
| 260.00 | 35.90 | 39.70 | 37.80 | % | 0.15 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.10 | 5/22/2026 3:59:05 PM EST | |||
| 265.00 | 40.85 | 44.75 | 42.80 | % | 0.16 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.06 | 5/22/2026 3:59:05 PM EST | |||
| 270.00 | 45.80 | 49.70 | 47.75 | % | 0.18 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.04 | 5/22/2026 3:59:05 PM EST | |||
| 275.00 | 50.75 | 54.75 | 52.75 | % | 0.19 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.02 | 5/22/2026 3:59:05 PM EST | |||
| 280.00 | 55.80 | 59.05 | 57.43 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:05 PM EST | |||
| 285.00 | 60.85 | 64.75 | 62.80 | 69.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 290.00 | 65.80 | 69.75 | 67.78 | 74.48 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:05 PM EST |
| 295.00 | 70.80 | 74.75 | 72.78 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:05 PM EST | |||
| 300.00 | 75.85 | 79.75 | 77.80 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:05 PM EST | |||
| 305.00 | 80.75 | 84.75 | 82.75 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:05 PM EST | |||
| 310.00 | 85.80 | 89.75 | 87.78 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:05 PM EST | |||
| 315.00 | 90.90 | 94.75 | 92.83 | % | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:05 PM EST |