Options Chain for ROCKET LAB CORP COM (RKLB) - $148.03 as of 5/29/2026 3:08:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 92.20 | 95.10 | 93.65 | 95.20 | +62.53 | +191.40% | 2.08 | 3 | 1 | 5.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 50.00 | 87.20 | 90.10 | 88.65 | 33.15 | 0.00 | 0.00% | 1.77 | 0 | 2 | 5.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:58:48 PM EST |
| 55.00 | 82.25 | 85.30 | 83.78 | 70.46 | 0.00 | 0.00% | 1.52 | 0 | 4 | 4.63 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:48 PM EST |
| 56.00 | 81.20 | 84.30 | 82.75 | % | 1.48 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 57.00 | 80.20 | 83.10 | 81.65 | 45.60 | 0.00 | 0.00% | 1.43 | 0 | 2 | 4.47 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 2:58:48 PM EST |
| 58.00 | 79.20 | 82.10 | 80.65 | % | 1.39 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 59.00 | 78.20 | 81.10 | 79.65 | % | 1.35 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:48 PM EST | |||
| 60.00 | 77.20 | 80.10 | 78.65 | 65.00 | 0.00 | 0.00% | 1.31 | 0 | 5 | 4.24 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:58:48 PM EST |
| 61.00 | 76.25 | 79.10 | 77.68 | 55.60 | 0.00 | 0.00% | 1.27 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:48 PM EST |
| 62.00 | 75.25 | 78.40 | 76.83 | 36.34 | 0.00 | 0.00% | 1.24 | 0 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 2:58:48 PM EST |
| 63.00 | 74.25 | 77.30 | 75.78 | 61.40 | 0.00 | 0.00% | 1.20 | 0 | 31 | 4.02 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 2:58:48 PM EST |
| 64.00 | 73.25 | 76.15 | 74.70 | 60.74 | 0.00 | 0.00% | 1.17 | 0 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:58:48 PM EST |
| 65.00 | 72.25 | 75.15 | 73.70 | 73.13 | -2.71 | -3.58% | 1.13 | 13 | 3 | 3.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 66.00 | 71.25 | 74.15 | 72.70 | 64.35 | 0.00 | 0.00% | 1.10 | 0 | 12 | 3.82 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 2:58:48 PM EST |
| 67.00 | 70.25 | 73.15 | 71.70 | 73.31 | -9.58 | -11.56% | 1.07 | 2 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 68.00 | 69.25 | 72.15 | 70.70 | 50.24 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 2:58:48 PM EST |
| 69.00 | 68.25 | 71.10 | 69.68 | 29.82 | 0.00 | 0.00% | 1.01 | 0 | 6 | 3.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 2:58:48 PM EST |
| 70.00 | 67.25 | 70.15 | 68.70 | 68.15 | +8.15 | +13.59% | 0.98 | 2 | 9 | 3.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 71.00 | 66.25 | 69.15 | 67.70 | 71.64 | 0.00 | 0.00% | 0.95 | 0 | 3 | 3.49 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:48 PM EST |
| 72.00 | 65.25 | 68.15 | 66.70 | 66.58 | +38.43 | +136.52% | 0.93 | 1 | 16 | 3.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 73.00 | 64.25 | 67.15 | 65.70 | 65.63 | -10.70 | -14.02% | 0.90 | 91 | 9 | 3.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 74.00 | 63.25 | 66.10 | 64.68 | 64.49 | -1.66 | -2.51% | 0.87 | 1 | 8 | 3.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 75.00 | 62.25 | 65.15 | 63.70 | 63.59 | -5.18 | -7.54% | 0.85 | 1 | 22 | 3.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 76.00 | 61.25 | 64.15 | 62.70 | 73.21 | 0.00 | 0.00% | 0.83 | 0 | 12 | 3.19 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 77.00 | 60.25 | 63.15 | 61.70 | 64.95 | 0.00 | 0.00% | 0.80 | 0 | 49 | 3.17 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:48 PM EST |
| 78.00 | 59.25 | 62.30 | 60.78 | 69.03 | 0.00 | 0.00% | 0.78 | 0 | 92 | 3.07 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:48 PM EST |
| 79.00 | 58.25 | 61.05 | 59.65 | 44.00 | 0.00 | 0.00% | 0.76 | 0 | 52 | 2.76 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:58:48 PM EST |
| 80.00 | 57.25 | 60.15 | 58.70 | 58.96 | -9.83 | -14.29% | 0.73 | 87 | 133 | 2.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 81.00 | 56.30 | 59.15 | 57.73 | 57.12 | +1.11 | +1.99% | 0.71 | 1 | 70 | 2.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 82.00 | 55.30 | 58.15 | 56.73 | 58.21 | -3.39 | -5.51% | 0.69 | 1 | 88 | 2.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 83.00 | 54.30 | 57.20 | 55.75 | 65.60 | 0.00 | 0.00% | 0.67 | 0 | 33 | 2.82 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 84.00 | 53.25 | 56.20 | 54.73 | 57.35 | -1.68 | -2.85% | 0.65 | 1 | 38 | 2.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 85.00 | 52.30 | 55.20 | 53.75 | 53.97 | -6.53 | -10.80% | 0.63 | 3 | 394 | 2.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 86.00 | 51.30 | 54.20 | 52.75 | 57.55 | 0.00 | 0.00% | 0.61 | 0 | 170 | 2.66 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:48 PM EST |
| 87.00 | 50.30 | 53.20 | 51.75 | 55.34 | -1.27 | -2.25% | 0.59 | 2 | 31 | 2.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 88.00 | 49.30 | 52.20 | 50.75 | 50.84 | 0.00 | 0.00% | 0.58 | 0 | 48 | 2.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:48 PM EST |
| 89.00 | 48.30 | 51.20 | 49.75 | 53.59 | -1.23 | -2.25% | 0.56 | 26 | 63 | 2.50 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 90.00 | 47.30 | 50.40 | 48.85 | 49.21 | -10.16 | -17.12% | 0.54 | 20 | 258 | 2.45 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 91.00 | 46.30 | 49.35 | 47.83 | 51.36 | +4.78 | +10.27% | 0.53 | 19 | 77 | 2.44 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 92.00 | 45.35 | 48.60 | 46.98 | 50.39 | -0.93 | -1.82% | 0.51 | 19 | 133 | 2.39 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 93.00 | 44.35 | 47.25 | 45.80 | 49.67 | -6.07 | -10.89% | 0.49 | 21 | 43 | 2.32 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 94.00 | 43.35 | 46.65 | 45.00 | 44.75 | -9.56 | -17.61% | 0.48 | 22 | 15 | 2.31 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 95.00 | 42.35 | 44.70 | 43.53 | 43.77 | -9.27 | -17.48% | 0.46 | 25 | 103 | 2.26 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 96.00 | 41.35 | 44.45 | 42.90 | 42.99 | -7.99 | -15.68% | 0.45 | 29 | 31 | 2.00 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 97.00 | 40.35 | 43.65 | 42.00 | 45.69 | -5.25 | -10.31% | 0.43 | 23 | 26 | 2.18 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 98.00 | 39.40 | 42.55 | 40.98 | 44.86 | -5.54 | -11.00% | 0.42 | 22 | 216 | 2.13 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 99.00 | 38.40 | 41.65 | 40.03 | 43.82 | +7.62 | +21.05% | 0.40 | 20 | 26 | 2.08 | 0.99 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 100.00 | 37.80 | 39.80 | 38.80 | 38.91 | -9.99 | -20.43% | 0.39 | 48 | 266 | 2.02 | 0.99 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 101.00 | 36.45 | 39.55 | 38.00 | 41.77 | -6.13 | -12.80% | 0.38 | 24 | 92 | 2.00 | 0.99 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 102.00 | 35.45 | 38.55 | 37.00 | 40.85 | +0.43 | +1.07% | 0.36 | 20 | 16 | 1.95 | 0.99 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 103.00 | 34.45 | 37.40 | 35.93 | 39.73 | -2.55 | -6.04% | 0.35 | 21 | 12 | 1.89 | 0.98 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 104.00 | 33.50 | 36.60 | 35.05 | 36.32 | -6.83 | -15.83% | 0.34 | 23 | 7 | 1.88 | 0.98 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 105.00 | 32.50 | 35.45 | 33.98 | 34.70 | -7.86 | -18.47% | 0.32 | 19 | 218 | 1.82 | 0.98 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 106.00 | 31.55 | 34.65 | 33.10 | 19.25 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.80 | 0.97 | 0.00 | -0.11 | 5/19/2026 | 5/29/2026 2:58:48 PM EST |
| 107.00 | 30.60 | 34.10 | 32.35 | 31.75 | +3.21 | +11.25% | 0.30 | 2 | 36 | 1.78 | 0.97 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 108.00 | 29.65 | 32.60 | 31.13 | 38.65 | 0.00 | 0.00% | 0.29 | 0 | 32 | 1.73 | 0.96 | 0.00 | -0.13 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 109.00 | 28.65 | 31.60 | 30.13 | 26.92 | -13.05 | -32.65% | 0.28 | 1 | 20 | 1.69 | 0.96 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 110.00 | 27.70 | 30.85 | 29.28 | 30.30 | -9.50 | -23.87% | 0.27 | 64 | 153 | 1.65 | 0.95 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 111.00 | 26.80 | 29.95 | 28.38 | 31.65 | -5.88 | -15.67% | 0.26 | 20 | 163 | 1.62 | 0.95 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 112.00 | 25.85 | 28.80 | 27.33 | 30.43 | -7.74 | -20.28% | 0.24 | 12 | 14 | 1.60 | 0.94 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 113.00 | 24.90 | 27.90 | 26.40 | 26.78 | -9.13 | -25.43% | 0.23 | 1 | 12 | 1.56 | 0.93 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 114.00 | 24.00 | 26.95 | 25.48 | 22.69 | -12.24 | -35.05% | 0.22 | 2 | 34 | 1.54 | 0.92 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 115.00 | 23.25 | 25.55 | 24.40 | 27.75 | -5.75 | -17.17% | 0.21 | 16 | 1,684 | 1.28 | 0.91 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 116.00 | 22.30 | 25.00 | 23.65 | 24.15 | -9.48 | -28.19% | 0.20 | 2 | 49 | 1.37 | 0.90 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 117.00 | 21.40 | 24.30 | 22.85 | 22.40 | -11.29 | -33.52% | 0.20 | 1 | 21 | 1.16 | 0.89 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 118.00 | 20.65 | 23.45 | 22.05 | 25.02 | -5.08 | -16.88% | 0.19 | 3 | 76 | 1.06 | 0.88 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 119.00 | 19.85 | 22.10 | 20.98 | 22.37 | -7.45 | -24.99% | 0.18 | 38 | 54 | 1.08 | 0.87 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 120.00 | 19.55 | 21.15 | 20.35 | 20.16 | -8.74 | -30.25% | 0.17 | 71 | 315 | 1.12 | 0.86 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 121.00 | 18.05 | 20.90 | 19.48 | 22.84 | -4.43 | -16.25% | 0.16 | 5 | 39 | 1.09 | 0.85 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 122.00 | 17.35 | 20.10 | 18.73 | 26.46 | 0.00 | 0.00% | 0.15 | 0 | 29 | 1.10 | 0.83 | 0.01 | -0.37 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 123.00 | 16.25 | 19.35 | 17.80 | 20.00 | -5.63 | -21.97% | 0.14 | 2 | 56 | 1.09 | 0.82 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 124.00 | 15.80 | 18.15 | 16.98 | 19.40 | -2.55 | -11.62% | 0.14 | 1 | 67 | 1.05 | 0.80 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 125.00 | 15.15 | 17.55 | 16.35 | 17.70 | -7.34 | -29.32% | 0.13 | 56 | 723 | 1.07 | 0.79 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 126.00 | 14.40 | 16.95 | 15.68 | 16.77 | -7.43 | -30.71% | 0.12 | 21 | 50 | 1.10 | 0.77 | 0.02 | -0.44 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 127.00 | 13.65 | 16.15 | 14.90 | 16.27 | -7.61 | -31.87% | 0.12 | 8 | 91 | 1.07 | 0.76 | 0.02 | -0.46 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 128.00 | 13.05 | 15.10 | 14.08 | 16.64 | -4.81 | -22.43% | 0.11 | 5 | 81 | 1.03 | 0.74 | 0.02 | -0.47 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 129.00 | 13.05 | 15.05 | 14.05 | 14.82 | -5.63 | -27.54% | 0.11 | 10 | 181 | 1.10 | 0.72 | 0.02 | -0.49 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 130.00 | 12.15 | 13.60 | 12.88 | 12.56 | -8.54 | -40.48% | 0.10 | 566 | 865 | 1.00 | 0.70 | 0.02 | -0.50 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 131.00 | 11.85 | 13.15 | 12.50 | 13.58 | -6.96 | -33.89% | 0.10 | 21 | 65 | 0.99 | 0.68 | 0.02 | -0.51 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 132.00 | 11.25 | 12.20 | 11.73 | 14.33 | -4.17 | -22.55% | 0.09 | 18 | 122 | 0.99 | 0.66 | 0.02 | -0.52 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 133.00 | 10.60 | 11.55 | 11.08 | 11.40 | -7.66 | -40.19% | 0.08 | 12 | 62 | 0.99 | 0.64 | 0.02 | -0.53 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 134.00 | 10.10 | 10.95 | 10.53 | 9.55 | -7.19 | -42.96% | 0.08 | 94 | 57 | 1.00 | 0.62 | 0.02 | -0.54 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 135.00 | 9.50 | 10.35 | 9.93 | 9.87 | -7.78 | -44.08% | 0.07 | 541 | 724 | 0.99 | 0.60 | 0.02 | -0.55 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 136.00 | 8.90 | 9.80 | 9.35 | 8.80 | -4.92 | -35.86% | 0.07 | 111 | 113 | 0.99 | 0.58 | 0.02 | -0.55 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 137.00 | 8.40 | 9.25 | 8.83 | 8.50 | -5.85 | -40.77% | 0.06 | 166 | 443 | 0.99 | 0.56 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 138.00 | 7.85 | 8.70 | 8.28 | 7.78 | -7.72 | -49.81% | 0.06 | 350 | 163 | 1.02 | 0.54 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 139.00 | 7.40 | 8.25 | 7.83 | 7.40 | -8.00 | -51.95% | 0.06 | 353 | 53 | 0.99 | 0.52 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 140.00 | 7.05 | 7.50 | 7.28 | 7.33 | -6.47 | -46.89% | 0.05 | 3,337 | 1,036 | 0.99 | 0.50 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 141.00 | 6.50 | 7.25 | 6.88 | 5.95 | -6.60 | -52.59% | 0.05 | 331 | 83 | 1.00 | 0.48 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 142.00 | 6.10 | 6.70 | 6.40 | 6.20 | -7.20 | -53.74% | 0.05 | 555 | 377 | 0.99 | 0.46 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 143.00 | 5.70 | 6.30 | 6.00 | 5.70 | -5.80 | -50.44% | 0.04 | 1,122 | 102 | 1.00 | 0.44 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 144.00 | 5.30 | 6.00 | 5.65 | 5.30 | -5.92 | -52.77% | 0.04 | 277 | 106 | 1.00 | 0.42 | 0.02 | -0.55 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 145.00 | 5.00 | 5.50 | 5.25 | 5.25 | -5.65 | -51.84% | 0.04 | 4,002 | 631 | 1.00 | 0.40 | 0.02 | -0.54 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 146.00 | 4.55 | 5.15 | 4.85 | 4.60 | -5.80 | -55.77% | 0.03 | 163 | 202 | 0.98 | 0.38 | 0.02 | -0.54 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 147.00 | 4.20 | 4.90 | 4.55 | 4.50 | -5.34 | -54.27% | 0.03 | 133 | 95 | 1.01 | 0.37 | 0.02 | -0.53 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 148.00 | 3.95 | 4.45 | 4.20 | 4.00 | -5.00 | -55.56% | 0.03 | 127 | 119 | 1.00 | 0.35 | 0.02 | -0.52 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 149.00 | 3.60 | 4.15 | 3.88 | 3.70 | -5.10 | -57.96% | 0.03 | 179 | 110 | 1.00 | 0.33 | 0.02 | -0.51 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 150.00 | 3.70 | 3.75 | 3.73 | 3.60 | -4.89 | -57.60% | 0.02 | 9,215 | 2,289 | 1.01 | 0.31 | 0.02 | -0.50 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 152.50 | 2.94 | 3.20 | 3.07 | 2.97 | -4.33 | -59.32% | 0.02 | 319 | 192 | 1.00 | 0.27 | 0.02 | -0.46 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 155.00 | 2.40 | 2.66 | 2.53 | 2.40 | -4.08 | -62.97% | 0.02 | 5,044 | 728 | 1.00 | 0.23 | 0.02 | -0.43 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 157.50 | 1.93 | 2.28 | 2.11 | 1.98 | -3.51 | -63.94% | 0.01 | 339 | 104 | 1.00 | 0.20 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 160.00 | 1.59 | 1.81 | 1.70 | 1.72 | -3.08 | -64.17% | 0.01 | 2,184 | 955 | 1.01 | 0.17 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 162.50 | 1.45 | 1.49 | 1.47 | 1.36 | -2.84 | -67.62% | 0.01 | 358 | 100 | 1.02 | 0.14 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 165.00 | 1.05 | 1.23 | 1.14 | 1.18 | -2.22 | -65.30% | 0.01 | 553 | 458 | 1.03 | 0.12 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 167.50 | 0.84 | 1.15 | 1.00 | 0.91 | -2.34 | -72.00% | 0.01 | 181 | 35 | 1.04 | 0.10 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 170.00 | 0.74 | 0.84 | 0.79 | 0.79 | -1.87 | -70.31% | 0.00 | 1,267 | 559 | 1.05 | 0.08 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 172.50 | 0.57 | 0.70 | 0.64 | 0.69 | -1.57 | -69.47% | 0.00 | 51 | 152 | 1.06 | 0.07 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 175.00 | 0.52 | 0.59 | 0.56 | 0.55 | -1.55 | -73.81% | 0.00 | 233 | 408 | 1.06 | 0.06 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 177.50 | 0.37 | 0.58 | 0.48 | 0.49 | -1.28 | -72.32% | 0.00 | 134 | 21 | 1.08 | 0.05 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 180.00 | 0.33 | 0.42 | 0.38 | 0.36 | -1.01 | -73.73% | 0.00 | 364 | 455 | 1.09 | 0.04 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 182.50 | 0.22 | 0.57 | 0.40 | 0.35 | -0.79 | -69.30% | 0.00 | 22 | 23 | 1.11 | 0.03 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 185.00 | 0.20 | 0.38 | 0.29 | 0.28 | -0.77 | -73.34% | 0.00 | 243 | 373 | 1.12 | 0.02 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 187.50 | 0.15 | 0.58 | 0.37 | 0.21 | -0.62 | -74.70% | 0.00 | 11 | 29 | 1.17 | 0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 190.00 | 0.11 | 0.37 | 0.24 | 0.20 | -0.58 | -74.36% | 0.00 | 130 | 308 | 1.16 | 0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 192.50 | 0.06 | 0.75 | 0.41 | 0.21 | -0.38 | -64.41% | 0.00 | 3 | 5 | 1.23 | 0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 195.00 | 0.12 | 0.40 | 0.26 | 0.20 | -0.34 | -62.97% | 0.00 | 215 | 483 | 1.19 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 197.50 | 0.00 | 0.23 | 0.12 | 0.35 | % | 0.00 | 10 | 0 | 1.79 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 2:58:48 PM EST | |
| 200.00 | 0.12 | 0.20 | 0.16 | 0.13 | -0.24 | -64.87% | 0.00 | 806 | 88 | 1.26 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 205.00 | 0.00 | 1.05 | 0.53 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 210.00 | 0.01 | 0.13 | 0.07 | 0.10 | -0.34 | -77.28% | 0.00 | 12 | 19 | 1.28 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 215.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 127 | 300 | 1.34 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:48 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.61 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:48 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 94 | 4.82 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:48 PM EST |
| 57.00 | 0.00 | 1.17 | 0.59 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:58:48 PM EST |
| 58.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 15 | 81 | 4.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 59.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.50 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:58:48 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 59 | 506 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 61.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:48 PM EST |
| 62.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.27 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:48 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.33 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:48 PM EST |
| 64.00 | 0.00 | 1.83 | 0.92 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:48 PM EST |
| 65.00 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 197 | 2.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:48 PM EST |
| 66.00 | 0.00 | 0.26 | 0.13 | 0.26 | +0.21 | +420.00% | 0.00 | 2 | 55 | 2.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 67.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.58 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:48 PM EST |
| 68.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,563 | 2.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:48 PM EST |
| 69.00 | 0.00 | 0.26 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 305 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 71.00 | 0.02 | 0.17 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 37 | 94 | 2.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 72.00 | 0.02 | 0.10 | 0.06 | 0.08 | +0.04 | +100.00% | 0.00 | 2 | 369 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 73.00 | 0.02 | 0.19 | 0.11 | 0.10 | -0.12 | -54.55% | 0.00 | 54 | 139 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 74.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.04 | +44.45% | 0.00 | 2 | 28 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 4 | 4,713 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 76.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 2 | 398 | 2.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 77.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:48 PM EST |
| 78.00 | 0.00 | 1.25 | 0.63 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 465 | 2.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:48 PM EST |
| 79.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.04 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 2,201 | 2,436 | 1.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 81.00 | 0.00 | 1.53 | 0.77 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 505 | 2.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 82.00 | 0.00 | 2.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.94 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:48 PM EST |
| 83.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,760 | 2.94 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 84.00 | 0.00 | 2.17 | 1.09 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:48 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 240 | 2.34 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 86.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.95 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:48 PM EST |
| 87.00 | 0.00 | 2.18 | 1.09 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:48 PM EST |
| 88.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 239 | 2.20 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 89.00 | 0.02 | 0.12 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 107 | 453 | 1.34 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 4,060 | 1,029 | 1.37 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 91.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 444 | 1.88 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 92.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.48 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 93.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.43 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 94.00 | 0.02 | 0.25 | 0.14 | 0.10 | -0.02 | -16.67% | 0.00 | 451 | 129 | 1.27 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 95.00 | 0.06 | 0.16 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 254 | 511 | 1.25 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 96.00 | 0.10 | 0.29 | 0.20 | 0.29 | +0.19 | +190.00% | 0.00 | 336 | 193 | 1.44 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 97.00 | 0.04 | 0.50 | 0.27 | 0.16 | -0.02 | -11.12% | 0.00 | 269 | 96 | 1.31 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 98.00 | 0.00 | 0.40 | 0.20 | 0.12 | -0.08 | -40.00% | 0.00 | 5 | 51 | 1.45 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 99.00 | 0.12 | 0.30 | 0.21 | 0.15 | -0.02 | -11.77% | 0.00 | 96 | 81 | 1.24 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 100.00 | 0.15 | 0.30 | 0.23 | 0.18 | +0.03 | +20.00% | 0.00 | 161 | 661 | 1.22 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 101.00 | 0.14 | 0.70 | 0.42 | 0.36 | +0.17 | +89.48% | 0.00 | 141 | 184 | 1.32 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 102.00 | 0.08 | 1.39 | 0.74 | 0.36 | +0.20 | +125.00% | 0.01 | 253 | 47 | 1.35 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 103.00 | 0.13 | 1.42 | 0.78 | 0.31 | +0.12 | +63.16% | 0.01 | 341 | 33 | 1.63 | -0.02 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 104.00 | 0.24 | 0.42 | 0.33 | 0.25 | +0.03 | +13.64% | 0.00 | 10 | 143 | 1.18 | -0.02 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 105.00 | 0.28 | 0.35 | 0.32 | 0.30 | +0.07 | +30.44% | 0.00 | 668 | 622 | 1.11 | -0.02 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 106.00 | 0.20 | 1.23 | 0.72 | 0.53 | +0.27 | +103.85% | 0.01 | 110 | 20 | 1.24 | -0.03 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 107.00 | 0.30 | 0.38 | 0.34 | 0.36 | +0.10 | +38.47% | 0.00 | 77 | 151 | 1.16 | -0.03 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 108.00 | 0.31 | 0.43 | 0.37 | 0.40 | +0.08 | +25.00% | 0.00 | 101 | 31 | 1.17 | -0.04 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 109.00 | 0.30 | 0.48 | 0.39 | 0.44 | +0.15 | +51.73% | 0.00 | 26 | 307 | 1.06 | -0.04 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 110.00 | 0.43 | 0.51 | 0.47 | 0.52 | +0.18 | +52.95% | 0.00 | 376 | 382 | 1.09 | -0.05 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 111.00 | 0.49 | 0.64 | 0.57 | 0.61 | +0.25 | +69.45% | 0.01 | 52 | 237 | 1.09 | -0.05 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 112.00 | 0.50 | 0.79 | 0.65 | 0.59 | +0.12 | +25.54% | 0.01 | 69 | 56 | 1.08 | -0.06 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 113.00 | 0.56 | 0.84 | 0.70 | 0.60 | +0.19 | +46.35% | 0.01 | 17 | 99 | 1.06 | -0.07 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 114.00 | 0.68 | 0.87 | 0.78 | 0.78 | +0.25 | +47.17% | 0.01 | 37 | 111 | 1.05 | -0.08 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 115.00 | 0.79 | 0.96 | 0.88 | 0.90 | +0.34 | +60.72% | 0.01 | 753 | 457 | 1.06 | -0.09 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 116.00 | 0.87 | 1.06 | 0.97 | 0.99 | +0.37 | +59.68% | 0.01 | 99 | 118 | 1.05 | -0.10 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 117.00 | 0.96 | 1.20 | 1.08 | 1.10 | +0.47 | +74.61% | 0.01 | 206 | 179 | 1.06 | -0.11 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 118.00 | 1.08 | 1.36 | 1.22 | 1.19 | +0.52 | +77.62% | 0.01 | 140 | 427 | 1.04 | -0.12 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 119.00 | 1.24 | 1.52 | 1.38 | 1.45 | +0.65 | +81.25% | 0.01 | 227 | 268 | 1.04 | -0.13 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 120.00 | 1.37 | 1.55 | 1.46 | 1.57 | +0.72 | +84.71% | 0.01 | 1,464 | 1,097 | 1.04 | -0.14 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 121.00 | 1.50 | 1.80 | 1.65 | 1.70 | +0.71 | +71.72% | 0.01 | 188 | 133 | 1.04 | -0.15 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 122.00 | 1.68 | 1.97 | 1.83 | 1.90 | +0.74 | +63.80% | 0.02 | 222 | 265 | 1.03 | -0.17 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 123.00 | 1.87 | 2.26 | 2.07 | 2.19 | +1.14 | +108.58% | 0.02 | 146 | 167 | 1.03 | -0.18 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 124.00 | 2.06 | 2.47 | 2.27 | 2.35 | +0.99 | +72.80% | 0.02 | 132 | 191 | 1.04 | -0.20 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 125.00 | 2.26 | 2.59 | 2.43 | 2.49 | +0.92 | +58.60% | 0.02 | 952 | 1,049 | 1.03 | -0.21 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 126.00 | 2.53 | 2.95 | 2.74 | 2.66 | +1.04 | +64.20% | 0.02 | 93 | 164 | 1.04 | -0.23 | 0.02 | -0.44 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 127.00 | 2.78 | 3.25 | 3.02 | 3.20 | +1.41 | +78.78% | 0.02 | 155 | 218 | 1.03 | -0.24 | 0.02 | -0.46 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 128.00 | 3.05 | 3.55 | 3.30 | 3.50 | +1.50 | +75.00% | 0.03 | 267 | 191 | 1.03 | -0.26 | 0.02 | -0.47 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 129.00 | 3.35 | 3.85 | 3.60 | 3.76 | +1.68 | +80.77% | 0.03 | 313 | 89 | 1.02 | -0.28 | 0.02 | -0.49 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 130.00 | 3.65 | 4.00 | 3.83 | 4.14 | +1.76 | +73.95% | 0.03 | 1,137 | 670 | 1.03 | -0.30 | 0.02 | -0.50 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 131.00 | 3.90 | 4.55 | 4.23 | 4.50 | +1.91 | +73.75% | 0.03 | 177 | 80 | 1.02 | -0.32 | 0.02 | -0.51 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 132.00 | 4.35 | 4.90 | 4.63 | 4.73 | +1.96 | +70.76% | 0.04 | 345 | 153 | 1.03 | -0.34 | 0.02 | -0.52 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 133.00 | 4.70 | 5.35 | 5.03 | 5.21 | +2.14 | +69.71% | 0.04 | 821 | 1,153 | 1.03 | -0.36 | 0.02 | -0.53 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 134.00 | 5.10 | 5.65 | 5.38 | 5.60 | +2.40 | +75.00% | 0.04 | 287 | 287 | 1.03 | -0.38 | 0.02 | -0.54 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 135.00 | 5.50 | 6.10 | 5.80 | 6.06 | +2.48 | +69.28% | 0.04 | 637 | 535 | 1.02 | -0.40 | 0.02 | -0.55 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 136.00 | 5.95 | 6.50 | 6.23 | 6.55 | +2.75 | +72.37% | 0.05 | 205 | 175 | 1.02 | -0.42 | 0.02 | -0.55 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 137.00 | 6.40 | 7.05 | 6.73 | 7.00 | +2.55 | +57.31% | 0.05 | 110 | 124 | 1.01 | -0.44 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 138.00 | 6.80 | 7.50 | 7.15 | 7.45 | +3.05 | +69.32% | 0.05 | 133 | 170 | 1.01 | -0.46 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 139.00 | 7.35 | 7.95 | 7.65 | 7.97 | +2.97 | +59.40% | 0.06 | 512 | 410 | 1.02 | -0.48 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 140.00 | 7.90 | 8.40 | 8.15 | 8.04 | +2.50 | +45.13% | 0.06 | 979 | 606 | 1.02 | -0.50 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 141.00 | 8.45 | 9.05 | 8.75 | 9.05 | +3.20 | +54.71% | 0.06 | 77 | 114 | 1.01 | -0.52 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 142.00 | 8.95 | 9.70 | 9.33 | 10.04 | +4.30 | +74.92% | 0.07 | 114 | 102 | 1.01 | -0.54 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 143.00 | 9.40 | 10.15 | 9.78 | 10.37 | +4.50 | +76.67% | 0.07 | 50 | 108 | 1.01 | -0.56 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 144.00 | 10.15 | 10.80 | 10.48 | 10.77 | +4.39 | +68.81% | 0.07 | 50 | 106 | 1.01 | -0.58 | 0.02 | -0.55 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 145.00 | 10.65 | 11.55 | 11.10 | 11.60 | +4.10 | +54.67% | 0.08 | 132 | 119 | 1.02 | -0.60 | 0.02 | -0.54 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 146.00 | 11.35 | 12.15 | 11.75 | 11.91 | +4.96 | +71.37% | 0.08 | 24 | 58 | 1.02 | -0.62 | 0.02 | -0.54 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 147.00 | 12.00 | 12.85 | 12.43 | 11.54 | +2.89 | +33.41% | 0.08 | 3 | 55 | 1.03 | -0.63 | 0.02 | -0.53 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 148.00 | 12.60 | 13.50 | 13.05 | 13.46 | +4.49 | +50.06% | 0.09 | 83 | 60 | 1.02 | -0.65 | 0.02 | -0.52 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 149.00 | 13.35 | 14.15 | 13.75 | 13.55 | +4.05 | +42.64% | 0.09 | 19 | 33 | 1.03 | -0.67 | 0.02 | -0.51 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 150.00 | 14.15 | 14.80 | 14.48 | 14.40 | +4.70 | +48.46% | 0.10 | 57 | 194 | 1.03 | -0.69 | 0.02 | -0.50 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 152.50 | 15.50 | 17.85 | 16.68 | 17.00 | +4.47 | +35.68% | 0.11 | 1 | 4 | 0.98 | -0.73 | 0.02 | -0.46 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 155.00 | 17.80 | 19.85 | 18.83 | 13.10 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.97 | -0.77 | 0.02 | -0.43 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 157.50 | 19.55 | 22.10 | 20.83 | 25.00 | +8.80 | +54.33% | 0.13 | 2 | 11 | 0.95 | -0.80 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 160.00 | 21.70 | 24.20 | 22.95 | 21.50 | +4.49 | +26.40% | 0.14 | 24 | 24 | 0.98 | -0.83 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 162.50 | 23.65 | 26.60 | 25.13 | 17.75 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.22 | -0.86 | 0.01 | -0.32 | 5/28/2026 | 5/29/2026 2:58:48 PM EST |
| 165.00 | 26.20 | 28.85 | 27.53 | 27.45 | +6.75 | +32.61% | 0.17 | 10 | 11 | 0.99 | -0.88 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 167.50 | 28.10 | 31.20 | 29.65 | % | 0.18 | 0 | 0 | 1.29 | -0.90 | 0.01 | -0.25 | 5/29/2026 2:58:48 PM EST | |||
| 170.00 | 30.75 | 33.50 | 32.13 | 30.00 | +5.95 | +24.74% | 0.19 | 1 | 21 | 1.29 | -0.92 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 2:58:48 PM EST |
| 172.50 | 33.00 | 35.95 | 34.48 | 30.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.40 | -0.93 | 0.01 | -0.19 | 5/27/2026 | 5/29/2026 2:58:48 PM EST |
| 175.00 | 35.40 | 38.35 | 36.88 | % | 0.21 | 0 | 0 | 1.44 | -0.94 | 0.01 | -0.16 | 5/29/2026 2:58:48 PM EST | |||
| 177.50 | 37.80 | 40.75 | 39.28 | % | 0.22 | 0 | 0 | 1.49 | -0.95 | 0.00 | -0.14 | 5/29/2026 2:58:48 PM EST | |||
| 180.00 | 40.25 | 43.15 | 41.70 | % | 0.23 | 0 | 0 | 1.53 | -0.96 | 0.00 | -0.11 | 5/29/2026 2:58:48 PM EST | |||
| 182.50 | 42.70 | 45.60 | 44.15 | % | 0.24 | 0 | 0 | 1.57 | -0.97 | 0.00 | -0.10 | 5/29/2026 2:58:48 PM EST | |||
| 185.00 | 45.15 | 48.05 | 46.60 | 49.05 | 0.00 | 0.00% | 0.25 | 0 | 65 | 1.61 | -0.98 | 0.00 | -0.08 | 5/22/2026 | 5/29/2026 2:58:48 PM EST |
| 187.50 | 47.60 | 50.55 | 49.08 | % | 0.26 | 0 | 0 | 1.65 | -0.98 | 0.00 | -0.06 | 5/29/2026 2:58:48 PM EST | |||
| 190.00 | 50.10 | 53.00 | 51.55 | 55.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.70 | -0.98 | 0.00 | -0.05 | 5/22/2026 | 5/29/2026 2:58:48 PM EST |
| 192.50 | 52.55 | 55.45 | 54.00 | % | 0.28 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.04 | 5/29/2026 2:58:48 PM EST | |||
| 195.00 | 55.05 | 57.95 | 56.50 | 51.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.71 | -0.99 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 2:58:48 PM EST |
| 197.50 | 57.50 | 60.45 | 58.98 | % | 0.30 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.03 | 5/29/2026 2:58:48 PM EST | |||
| 200.00 | 60.00 | 62.90 | 61.45 | % | 0.31 | 0 | 0 | 1.88 | -0.99 | 0.00 | -0.02 | 5/29/2026 2:58:48 PM EST | |||
| 205.00 | 65.00 | 67.90 | 66.45 | % | 0.32 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:58:48 PM EST | |||
| 210.00 | 69.95 | 72.85 | 71.40 | % | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:58:48 PM EST | |||
| 215.00 | 74.95 | 77.85 | 76.40 | % | 0.36 | 0 | 0 | 2.13 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:58:48 PM EST |