Options Chain for STRATEGY INC CL A NEW (MSTR) - $151.64 as of 5/29/2026 2:50:44 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 | 127.00 | 129.70 | 128.35 | % | 4.28 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:15 PM EST | |||
| 35.00 | 121.70 | 124.65 | 123.18 | % | 3.52 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:15 PM EST | |||
| 40.00 | 117.35 | 119.90 | 118.63 | % | 2.97 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:15 PM EST | |||
| 45.00 | 111.90 | 114.70 | 113.30 | 118.17 | 0.00 | 0.00% | 2.52 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:15 PM EST |
| 50.00 | 107.35 | 109.75 | 108.55 | % | 2.17 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:15 PM EST | |||
| 55.00 | 102.40 | 104.70 | 103.55 | % | 1.88 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:15 PM EST | |||
| 60.00 | 97.30 | 99.70 | 98.50 | % | 1.64 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:15 PM EST | |||
| 65.00 | 92.35 | 94.75 | 93.55 | % | 1.44 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:15 PM EST | |||
| 70.00 | 86.95 | 90.20 | 88.58 | 101.23 | 0.00 | 0.00% | 1.27 | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 1:59:15 PM EST |
| 75.00 | 81.90 | 85.15 | 83.53 | % | 1.11 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:15 PM EST | |||
| 80.00 | 77.30 | 79.70 | 78.50 | 102.54 | 0.00 | 0.00% | 0.98 | 0 | 2 | 3.34 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:59:15 PM EST |
| 85.00 | 71.80 | 74.70 | 73.25 | % | 0.86 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:15 PM EST | |||
| 90.00 | 67.30 | 70.00 | 68.65 | 92.49 | 0.00 | 0.00% | 0.76 | 0 | 51 | 2.88 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 1:59:15 PM EST |
| 95.00 | 62.15 | 64.70 | 63.43 | % | 0.67 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:15 PM EST | |||
| 100.00 | 56.85 | 59.75 | 58.30 | 58.73 | -27.62 | -31.99% | 0.58 | 14 | 8 | 2.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 105.00 | 51.90 | 55.20 | 53.55 | 57.12 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:15 PM EST |
| 110.00 | 47.50 | 49.80 | 48.65 | 40.00 | 0.00 | 0.00% | 0.44 | 0 | 53 | 2.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:15 PM EST |
| 114.00 | 43.45 | 46.35 | 44.90 | % | 0.39 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:15 PM EST | |||
| 115.00 | 42.00 | 44.80 | 43.40 | 32.00 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.83 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:59:15 PM EST |
| 116.00 | 41.55 | 43.90 | 42.73 | % | 0.37 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:59:15 PM EST | |||
| 117.00 | 40.05 | 42.90 | 41.48 | 42.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.79 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 1:59:15 PM EST |
| 118.00 | 39.05 | 41.90 | 40.48 | 44.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.76 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 1:59:15 PM EST |
| 119.00 | 38.15 | 40.90 | 39.53 | % | 0.33 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:59:15 PM EST | |||
| 120.00 | 37.30 | 39.85 | 38.58 | 32.39 | -14.09 | -30.32% | 0.32 | 12 | 3 | 1.62 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 121.00 | 36.15 | 38.95 | 37.55 | 43.28 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 1:59:15 PM EST |
| 122.00 | 35.20 | 38.30 | 36.75 | 42.33 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 5/29/2026 1:59:15 PM EST |
| 123.00 | 34.15 | 36.95 | 35.55 | 29.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 1:59:15 PM EST |
| 124.00 | 33.10 | 35.95 | 34.53 | 35.05 | +10.92 | +45.26% | 0.28 | 3 | 2 | 1.54 | 0.99 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 125.00 | 32.20 | 34.90 | 33.55 | 35.15 | +6.91 | +24.47% | 0.27 | 737 | 48 | 1.47 | 0.99 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 126.00 | 31.30 | 34.00 | 32.65 | 33.47 | +6.22 | +22.83% | 0.26 | 37 | 37 | 1.42 | 0.99 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 127.00 | 30.40 | 33.05 | 31.73 | 25.00 | -0.66 | -2.58% | 0.25 | 12 | 34 | 1.43 | 0.98 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 128.00 | 29.20 | 32.10 | 30.65 | 30.93 | +5.73 | +22.74% | 0.24 | 1 | 27 | 1.35 | 0.98 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 129.00 | 28.20 | 31.00 | 29.60 | 24.34 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.37 | 0.98 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 1:59:15 PM EST |
| 130.00 | 27.25 | 30.00 | 28.63 | 29.15 | +6.67 | +29.68% | 0.22 | 23 | 90 | 1.30 | 0.98 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 131.00 | 26.25 | 29.35 | 27.80 | 29.32 | +7.56 | +34.75% | 0.21 | 691 | 695 | 1.30 | 0.97 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 132.00 | 25.70 | 28.25 | 26.98 | 28.34 | +7.64 | +36.91% | 0.20 | 1,546 | 698 | 1.28 | 0.97 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 133.00 | 24.85 | 27.40 | 26.13 | 29.20 | +9.49 | +48.15% | 0.20 | 851 | 513 | 1.25 | 0.96 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 134.00 | 23.80 | 26.40 | 25.10 | 26.09 | +6.46 | +32.91% | 0.19 | 9 | 25 | 1.20 | 0.96 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 135.00 | 22.90 | 25.10 | 24.00 | 26.55 | +8.88 | +50.26% | 0.18 | 25 | 76 | 1.16 | 0.96 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 136.00 | 21.55 | 24.35 | 22.95 | 25.73 | +7.92 | +44.47% | 0.17 | 25 | 21 | 1.16 | 0.95 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 137.00 | 21.00 | 23.55 | 22.28 | 24.74 | +8.12 | +48.86% | 0.16 | 12 | 29 | 1.12 | 0.95 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 138.00 | 19.60 | 22.40 | 21.00 | 23.16 | +8.04 | +53.18% | 0.15 | 6 | 50 | 1.09 | 0.94 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 139.00 | 19.05 | 21.45 | 20.25 | 21.82 | +7.23 | +49.56% | 0.15 | 1 | 40 | 1.08 | 0.94 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 140.00 | 17.90 | 19.95 | 18.93 | 20.58 | +6.83 | +49.68% | 0.14 | 90 | 362 | 1.03 | 0.93 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 141.00 | 17.05 | 19.65 | 18.35 | 16.80 | +3.38 | +25.19% | 0.13 | 10 | 6 | 0.55 | 0.92 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 142.00 | 16.45 | 18.80 | 17.63 | 18.75 | +5.81 | +44.90% | 0.12 | 14 | 29 | 0.55 | 0.91 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 143.00 | 15.35 | 17.60 | 16.48 | 15.74 | +3.28 | +26.33% | 0.12 | 4 | 40 | 0.99 | 0.90 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 144.00 | 14.65 | 16.70 | 15.68 | 17.75 | +5.96 | +50.56% | 0.11 | 3 | 220 | 0.61 | 0.89 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 145.00 | 14.00 | 15.50 | 14.75 | 14.86 | +5.02 | +51.02% | 0.10 | 110 | 484 | 0.63 | 0.87 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 146.00 | 13.00 | 14.50 | 13.75 | 13.90 | +4.15 | +42.57% | 0.09 | 30 | 153 | 0.58 | 0.86 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 147.00 | 12.25 | 14.35 | 13.30 | 16.00 | +8.20 | +105.13% | 0.09 | 66 | 325 | 0.64 | 0.84 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 148.00 | 11.70 | 13.20 | 12.45 | 13.50 | +5.30 | +64.64% | 0.08 | 61 | 165 | 0.66 | 0.82 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 149.00 | 10.75 | 12.45 | 11.60 | 11.80 | +4.30 | +57.34% | 0.08 | 77 | 598 | 0.63 | 0.80 | 0.02 | -0.31 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 150.00 | 10.00 | 11.35 | 10.68 | 10.91 | +4.06 | +59.27% | 0.07 | 2,597 | 2,736 | 0.66 | 0.78 | 0.02 | -0.33 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 152.50 | 8.55 | 9.30 | 8.93 | 9.23 | +3.73 | +67.82% | 0.06 | 1,407 | 8,406 | 0.66 | 0.72 | 0.02 | -0.37 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 155.00 | 7.20 | 7.70 | 7.45 | 7.60 | +3.15 | +70.79% | 0.05 | 5,539 | 14,075 | 0.65 | 0.65 | 0.03 | -0.41 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 157.50 | 5.90 | 6.15 | 6.03 | 6.18 | +2.58 | +71.67% | 0.04 | 1,188 | 33,937 | 0.65 | 0.58 | 0.03 | -0.44 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 160.00 | 4.80 | 5.10 | 4.95 | 4.99 | +2.04 | +69.16% | 0.03 | 7,741 | 14,793 | 0.66 | 0.52 | 0.03 | -0.45 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 162.50 | 3.85 | 4.30 | 4.08 | 4.05 | +1.66 | +69.46% | 0.03 | 9,222 | 16,070 | 0.67 | 0.45 | 0.03 | -0.45 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 165.00 | 3.15 | 3.45 | 3.30 | 3.20 | +1.31 | +69.32% | 0.02 | 9,970 | 34,533 | 0.68 | 0.39 | 0.02 | -0.44 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 167.50 | 2.55 | 2.71 | 2.63 | 2.58 | +1.02 | +65.39% | 0.02 | 2,908 | 11,469 | 0.69 | 0.34 | 0.02 | -0.42 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 170.00 | 2.08 | 2.19 | 2.14 | 2.13 | +0.76 | +55.48% | 0.01 | 16,643 | 10,733 | 0.70 | 0.29 | 0.02 | -0.40 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 172.50 | 1.68 | 1.77 | 1.73 | 1.75 | +0.76 | +76.77% | 0.01 | 4,760 | 1,645 | 0.72 | 0.24 | 0.02 | -0.37 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 175.00 | 1.37 | 1.50 | 1.44 | 1.40 | +0.40 | +40.00% | 0.01 | 4,276 | 2,243 | 0.73 | 0.20 | 0.02 | -0.33 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 177.50 | 1.11 | 1.25 | 1.18 | 1.17 | +0.41 | +53.95% | 0.01 | 2,315 | 764 | 0.75 | 0.17 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 180.00 | 0.91 | 0.97 | 0.94 | 0.99 | +0.34 | +52.31% | 0.01 | 8,015 | 5,504 | 0.77 | 0.14 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 182.50 | 0.75 | 0.86 | 0.81 | 0.81 | +0.23 | +39.66% | 0.00 | 815 | 976 | 0.79 | 0.12 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 185.00 | 0.63 | 0.71 | 0.67 | 0.65 | +0.20 | +44.45% | 0.00 | 19,144 | 5,328 | 0.80 | 0.10 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 187.50 | 0.51 | 0.63 | 0.57 | 0.55 | +0.11 | +25.00% | 0.00 | 514 | 964 | 0.81 | 0.09 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 190.00 | 0.44 | 0.48 | 0.46 | 0.46 | -0.06 | -11.54% | 0.00 | 2,173 | 4,201 | 0.84 | 0.07 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 192.50 | 0.36 | 0.43 | 0.40 | 0.36 | +0.07 | +24.14% | 0.00 | 446 | 745 | 0.85 | 0.07 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 195.00 | 0.18 | 0.43 | 0.31 | 0.32 | +0.07 | +28.00% | 0.00 | 522 | 1,575 | 0.88 | 0.06 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 197.50 | 0.08 | 0.36 | 0.22 | 0.31 | 0.00 | 0.00% | 0.00 | 249 | 196 | 0.90 | 0.05 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 200.00 | 0.22 | 0.30 | 0.26 | 0.23 | +0.04 | +21.06% | 0.00 | 5,121 | 2,952 | 0.91 | 0.04 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 202.50 | 0.01 | 0.31 | 0.16 | 0.25 | +0.02 | +8.70% | 0.00 | 34 | 60 | 0.92 | 0.04 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 205.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 622 | 2,619 | 0.93 | 0.03 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 207.50 | 0.01 | 0.29 | 0.15 | 0.18 | % | 0.00 | 93 | 0 | 0.95 | 0.03 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 1:59:15 PM EST | |
| 210.00 | 0.08 | 0.20 | 0.14 | 0.12 | -0.04 | -25.00% | 0.00 | 415 | 1,367 | 0.96 | 0.03 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 212.50 | 0.00 | 0.71 | 0.36 | 0.35 | % | 0.00 | 41 | 0 | 1.10 | 0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 1:59:15 PM EST | |
| 215.00 | 0.06 | 0.35 | 0.21 | 0.14 | +0.04 | +40.00% | 0.00 | 33 | 511 | 0.97 | 0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 220.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 1,229 | 731 | 1.02 | 0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 225.00 | 0.00 | 0.17 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 72 | 192 | 1.14 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.13 | +0.04 | +44.45% | 0.00 | 4 | 421 | 1.24 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 235.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 56 | 202 | 1.02 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 240.00 | 0.01 | 0.19 | 0.10 | 0.19 | +0.17 | +850.00% | 0.00 | 155 | 360 | 1.16 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 245.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.42 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 1:59:15 PM EST |
| 250.00 | 0.03 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 457 | 863 | 1.26 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 255.00 | 0.00 | 0.23 | 0.12 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 52 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 260.00 | 0.00 | 0.53 | 0.27 | 0.03 | -0.12 | -80.00% | 0.00 | 26 | 337 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 265.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 571 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:15 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 96 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 282 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 285.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:15 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:15 PM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:15 PM EST |
| 300.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 210 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:15 PM EST |
| 310.00 | 0.00 | 0.68 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 285 | 2.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:15 PM EST |
| 315.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:15 PM EST |
| 320.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 4 | 252 | 2.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 325.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 7 | 164 | 2.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.92 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 1:59:15 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 28 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 345.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 55 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:15 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:15 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:15 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:15 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 746 | 20 | 2.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 528 | 105 | 2.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 524 | 271 | 2.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 305 | 2.30 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:15 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 30 | 2.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 651 | 3,786 | 1.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 1,366 | 842 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 807 | 2,442 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 95.00 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 7,174 | 3,882 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 100.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 231 | 4,457 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 105.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 31 | 2,250 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 110.00 | 0.04 | 0.06 | 0.05 | 0.03 | -0.11 | -78.58% | 0.00 | 1,647 | 3,889 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 114.00 | 0.00 | 0.23 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:15 PM EST |
| 115.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.11 | -64.71% | 0.00 | 1,554 | 3,730 | 1.01 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 116.00 | 0.05 | 0.18 | 0.12 | 0.11 | -0.08 | -42.11% | 0.00 | 12 | 70 | 1.06 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 117.00 | 0.03 | 0.22 | 0.13 | 0.14 | -0.08 | -36.37% | 0.00 | 221 | 117 | 1.02 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 118.00 | 0.06 | 0.11 | 0.09 | 0.09 | -0.12 | -57.15% | 0.00 | 11 | 23 | 1.06 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 119.00 | 0.01 | 0.24 | 0.13 | 0.24 | +0.04 | +20.00% | 0.00 | 9 | 63 | 0.99 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 120.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.13 | -56.53% | 0.00 | 5,972 | 4,658 | 0.94 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 121.00 | 0.10 | 0.24 | 0.17 | 0.24 | -0.21 | -46.67% | 0.00 | 4 | 49 | 0.95 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 122.00 | 0.02 | 0.20 | 0.11 | 0.11 | -0.37 | -77.09% | 0.00 | 7 | 458 | 0.88 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 123.00 | 0.00 | 0.66 | 0.33 | 0.23 | -0.11 | -32.36% | 0.00 | 4 | 1,524 | 1.19 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 124.00 | 0.01 | 0.34 | 0.18 | 0.16 | -0.08 | -33.34% | 0.00 | 21 | 166 | 0.85 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 125.00 | 0.08 | 0.24 | 0.16 | 0.13 | -0.19 | -59.38% | 0.00 | 798 | 4,143 | 0.87 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 126.00 | 0.06 | 0.31 | 0.19 | 0.13 | -0.24 | -64.87% | 0.00 | 25 | 118 | 0.93 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 127.00 | 0.13 | 0.24 | 0.19 | 0.14 | -0.46 | -76.67% | 0.00 | 22 | 58 | 0.85 | -0.02 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 128.00 | 0.09 | 0.38 | 0.24 | 0.17 | -0.25 | -59.53% | 0.00 | 22 | 425 | 0.82 | -0.02 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 129.00 | 0.10 | 0.28 | 0.19 | 0.18 | -0.28 | -60.87% | 0.00 | 13 | 56 | 0.88 | -0.02 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 130.00 | 0.18 | 0.27 | 0.23 | 0.19 | -0.32 | -62.75% | 0.00 | 823 | 2,457 | 0.80 | -0.02 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 131.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.38 | -67.86% | 0.00 | 3,397 | 3,183 | 0.78 | -0.03 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 132.00 | 0.14 | 0.49 | 0.32 | 0.33 | -0.31 | -48.44% | 0.00 | 423 | 328 | 0.75 | -0.03 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 133.00 | 0.18 | 0.60 | 0.39 | 0.21 | -0.47 | -69.12% | 0.00 | 57 | 468 | 0.75 | -0.04 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 134.00 | 0.20 | 0.65 | 0.43 | 0.25 | -0.54 | -68.36% | 0.00 | 116 | 143 | 0.75 | -0.04 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 135.00 | 0.28 | 0.39 | 0.34 | 0.35 | -0.52 | -59.77% | 0.00 | 1,630 | 1,546 | 0.74 | -0.04 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 136.00 | 0.33 | 0.42 | 0.38 | 0.33 | -0.67 | -67.00% | 0.00 | 153 | 1,455 | 0.69 | -0.05 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 137.00 | 0.33 | 0.49 | 0.41 | 0.41 | -0.71 | -63.40% | 0.00 | 3,629 | 270 | 0.71 | -0.05 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 138.00 | 0.38 | 0.55 | 0.47 | 0.50 | -0.74 | -59.68% | 0.00 | 141 | 399 | 0.70 | -0.06 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 139.00 | 0.46 | 0.64 | 0.55 | 0.45 | -0.90 | -66.67% | 0.00 | 7,605 | 2,246 | 0.70 | -0.06 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 140.00 | 0.63 | 0.72 | 0.68 | 0.67 | -0.93 | -58.13% | 0.00 | 10,571 | 4,787 | 0.70 | -0.07 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 141.00 | 0.64 | 0.81 | 0.73 | 0.66 | -1.11 | -62.72% | 0.01 | 106 | 246 | 0.69 | -0.08 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 142.00 | 0.78 | 0.91 | 0.85 | 0.84 | -1.13 | -57.36% | 0.01 | 614 | 197 | 0.69 | -0.09 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 143.00 | 0.85 | 1.04 | 0.95 | 0.90 | -1.27 | -58.53% | 0.01 | 688 | 400 | 0.68 | -0.10 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 144.00 | 1.09 | 1.18 | 1.14 | 1.09 | -1.41 | -56.40% | 0.01 | 72 | 272 | 0.68 | -0.11 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 145.00 | 1.20 | 1.34 | 1.27 | 1.28 | -1.61 | -55.71% | 0.01 | 6,217 | 1,934 | 0.68 | -0.13 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 146.00 | 1.33 | 1.53 | 1.43 | 1.26 | -1.93 | -60.51% | 0.01 | 229 | 625 | 0.67 | -0.14 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 147.00 | 1.53 | 1.73 | 1.63 | 1.49 | -2.04 | -57.79% | 0.01 | 1,826 | 213 | 0.67 | -0.16 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 148.00 | 1.79 | 1.90 | 1.85 | 1.83 | -2.00 | -52.22% | 0.01 | 604 | 463 | 0.67 | -0.18 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 149.00 | 2.03 | 2.15 | 2.09 | 2.11 | -2.24 | -51.50% | 0.01 | 3,051 | 221 | 0.67 | -0.20 | 0.02 | -0.31 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 150.00 | 2.30 | 2.43 | 2.37 | 2.30 | -2.60 | -53.07% | 0.02 | 3,630 | 1,545 | 0.66 | -0.22 | 0.02 | -0.33 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 152.50 | 3.10 | 3.30 | 3.20 | 3.08 | -2.92 | -48.67% | 0.02 | 818 | 387 | 0.65 | -0.28 | 0.02 | -0.37 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 155.00 | 4.10 | 4.25 | 4.18 | 4.20 | -3.52 | -45.60% | 0.03 | 1,658 | 1,717 | 0.67 | -0.35 | 0.03 | -0.41 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 157.50 | 5.25 | 5.50 | 5.38 | 5.40 | -3.97 | -42.37% | 0.03 | 797 | 838 | 0.67 | -0.42 | 0.03 | -0.44 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 160.00 | 6.65 | 6.85 | 6.75 | 6.79 | -4.04 | -37.31% | 0.04 | 1,837 | 2,335 | 0.67 | -0.48 | 0.03 | -0.45 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 162.50 | 8.20 | 8.60 | 8.40 | 8.10 | -4.88 | -37.60% | 0.05 | 335 | 573 | 0.69 | -0.55 | 0.03 | -0.45 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 165.00 | 9.65 | 10.35 | 10.00 | 9.86 | -4.79 | -32.70% | 0.06 | 950 | 2,164 | 0.69 | -0.61 | 0.02 | -0.44 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 167.50 | 10.85 | 12.25 | 11.55 | 10.47 | -6.82 | -39.45% | 0.07 | 278 | 536 | 0.71 | -0.66 | 0.02 | -0.42 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 170.00 | 13.60 | 14.45 | 14.03 | 13.68 | -5.73 | -29.53% | 0.08 | 237 | 2,303 | 0.74 | -0.71 | 0.02 | -0.40 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 172.50 | 15.00 | 16.60 | 15.80 | 14.45 | -6.69 | -31.65% | 0.09 | 14 | 178 | 0.72 | -0.76 | 0.02 | -0.37 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 175.00 | 17.35 | 18.70 | 18.03 | 17.66 | -5.82 | -24.79% | 0.10 | 311 | 1,865 | 0.77 | -0.80 | 0.02 | -0.33 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 177.50 | 19.55 | 21.00 | 20.28 | 21.12 | -5.93 | -21.93% | 0.11 | 2 | 144 | 0.79 | -0.83 | 0.02 | -0.30 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 180.00 | 22.00 | 23.55 | 22.78 | 21.86 | -5.74 | -20.80% | 0.13 | 183 | 1,840 | 0.79 | -0.86 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 182.50 | 23.95 | 25.65 | 24.80 | 24.53 | -6.82 | -21.76% | 0.14 | 1 | 265 | 0.80 | -0.88 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 185.00 | 26.35 | 28.10 | 27.23 | 26.39 | -7.43 | -21.97% | 0.15 | 11 | 2,468 | 1.00 | -0.90 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 187.50 | 28.50 | 31.10 | 29.80 | 40.45 | 0.00 | 0.00% | 0.16 | 0 | 100 | 1.00 | -0.91 | 0.01 | -0.20 | 5/28/2026 | 5/29/2026 1:59:15 PM EST |
| 190.00 | 31.15 | 32.95 | 32.05 | 31.91 | -8.04 | -20.13% | 0.17 | 61 | 553 | 1.01 | -0.93 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 192.50 | 33.50 | 35.35 | 34.43 | 32.51 | +2.31 | +7.65% | 0.18 | 2 | 50 | 1.17 | -0.93 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 195.00 | 36.00 | 38.40 | 37.20 | 46.45 | 0.00 | 0.00% | 0.19 | 0 | 328 | 1.14 | -0.94 | 0.01 | -0.15 | 5/28/2026 | 5/29/2026 1:59:15 PM EST |
| 197.50 | 38.35 | 40.30 | 39.33 | 33.16 | 0.00 | 0.00% | 0.20 | 0 | 182 | 1.25 | -0.95 | 0.01 | -0.14 | 5/21/2026 | 5/29/2026 1:59:15 PM EST |
| 200.00 | 40.85 | 43.25 | 42.05 | 41.60 | -6.60 | -13.70% | 0.21 | 50 | 398 | 1.23 | -0.96 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 202.50 | 43.20 | 45.80 | 44.50 | % | 0.22 | 0 | 0 | 1.18 | -0.96 | 0.00 | -0.12 | 5/29/2026 1:59:15 PM EST | |||
| 205.00 | 45.90 | 47.65 | 46.78 | 37.85 | 0.00 | 0.00% | 0.23 | 0 | 34 | 1.18 | -0.97 | 0.00 | -0.11 | 5/20/2026 | 5/29/2026 1:59:15 PM EST |
| 207.50 | 48.15 | 50.20 | 49.18 | % | 0.24 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.10 | 5/29/2026 1:59:15 PM EST | |||
| 210.00 | 50.65 | 52.75 | 51.70 | 55.22 | 0.00 | 0.00% | 0.25 | 0 | 255 | 1.39 | -0.97 | 0.00 | -0.09 | 5/27/2026 | 5/29/2026 1:59:15 PM EST |
| 212.50 | 53.30 | 55.25 | 54.28 | % | 0.26 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.05 | 5/29/2026 1:59:15 PM EST | |||
| 215.00 | 55.90 | 57.65 | 56.78 | 53.15 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.44 | -0.99 | 0.00 | -0.05 | 5/18/2026 | 5/29/2026 1:59:15 PM EST |
| 220.00 | 60.90 | 62.60 | 61.75 | 65.18 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.05 | 5/27/2026 | 5/29/2026 1:59:15 PM EST |
| 225.00 | 65.70 | 67.80 | 66.75 | 38.02 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.63 | -0.99 | 0.00 | -0.03 | 5/14/2026 | 5/29/2026 1:59:15 PM EST |
| 230.00 | 70.70 | 73.15 | 71.93 | 48.17 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.02 | 5/6/2026 | 5/29/2026 1:59:15 PM EST |
| 235.00 | 75.80 | 77.65 | 76.73 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.02 | 5/29/2026 1:59:15 PM EST | |||
| 240.00 | 80.70 | 82.80 | 81.75 | % | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.02 | 5/29/2026 1:59:15 PM EST | |||
| 245.00 | 85.70 | 88.10 | 86.90 | % | 0.35 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 5/29/2026 1:59:15 PM EST | |||
| 250.00 | 90.70 | 92.65 | 91.68 | 89.53 | +12.33 | +15.98% | 0.37 | 1 | 0 | 1.94 | -1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 255.00 | 95.85 | 98.05 | 96.95 | % | 0.38 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:15 PM EST | |||
| 260.00 | 100.80 | 103.10 | 101.95 | 83.68 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:59:15 PM EST |
| 265.00 | 105.70 | 107.85 | 106.78 | 88.43 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:59:15 PM EST |
| 270.00 | 110.85 | 112.65 | 111.75 | % | 0.41 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:15 PM EST | |||
| 275.00 | 115.85 | 117.65 | 116.75 | % | 0.42 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:15 PM EST | |||
| 280.00 | 120.65 | 123.20 | 121.93 | 108.37 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 1:59:15 PM EST |
| 285.00 | 125.60 | 128.05 | 126.83 | 125.58 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:59:15 PM EST |
| 290.00 | 130.60 | 132.65 | 131.63 | 129.35 | % | 0.45 | 1 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST | |
| 295.00 | 135.90 | 137.55 | 136.73 | 123.03 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:59:15 PM EST |
| 300.00 | 140.60 | 143.05 | 141.83 | 139.33 | +22.70 | +19.47% | 0.47 | 1 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 305.00 | 145.60 | 148.20 | 146.90 | 116.47 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:59:15 PM EST |
| 310.00 | 150.60 | 153.10 | 151.85 | 132.19 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:59:15 PM EST |
| 315.00 | 155.60 | 158.10 | 156.85 | 154.28 | +23.02 | +17.54% | 0.50 | 1 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 320.00 | 160.80 | 162.55 | 161.68 | 156.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:15 PM EST |
| 325.00 | 165.80 | 167.70 | 166.75 | 164.24 | +2.31 | +1.43% | 0.51 | 1 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 330.00 | 170.60 | 173.10 | 171.85 | % | 0.52 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:15 PM EST | |||
| 335.00 | 175.60 | 178.05 | 176.83 | % | 0.53 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:15 PM EST | |||
| 340.00 | 180.75 | 182.65 | 181.70 | 179.38 | +4.48 | +2.57% | 0.53 | 1 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:15 PM EST |
| 345.00 | 185.60 | 188.20 | 186.90 | 179.88 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:15 PM EST |