Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $323.40 as of 5/22/2026 3:39:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 181.05 | 184.65 | 182.85 | 177.65 | 0.00 | 0.00% | 1.26 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 150.00 | 176.00 | 178.95 | 177.48 | % | 1.18 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 155.00 | 171.05 | 174.55 | 172.80 | 174.33 | % | 1.11 | 8 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 160.00 | 166.00 | 168.55 | 167.28 | 149.05 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 4:00:03 PM EST |
| 165.00 | 161.00 | 164.55 | 162.78 | % | 0.99 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 170.00 | 156.05 | 159.70 | 157.88 | 201.01 | 0.00 | 0.00% | 0.93 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 175.00 | 151.05 | 154.60 | 152.83 | 140.80 | 0.00 | 0.00% | 0.87 | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:03 PM EST |
| 180.00 | 146.05 | 149.75 | 147.90 | 133.40 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:03 PM EST |
| 185.00 | 141.05 | 144.60 | 142.83 | 137.95 | 0.00 | 0.00% | 0.77 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 190.00 | 136.00 | 139.80 | 137.90 | % | 0.73 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 195.00 | 131.00 | 134.70 | 132.85 | 140.80 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 200.00 | 126.05 | 129.00 | 127.53 | 127.10 | 0.00 | 0.00% | 0.64 | 0 | 6 | 2.12 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 205.00 | 121.10 | 124.35 | 122.73 | 124.85 | -1.75 | -1.39% | 0.60 | 1 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 210.00 | 116.05 | 118.60 | 117.33 | 117.58 | 0.00 | 0.00% | 0.56 | 0 | 10 | 1.81 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:03 PM EST |
| 215.00 | 111.05 | 114.45 | 112.75 | 114.55 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 220.00 | 106.10 | 109.85 | 107.98 | 137.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:03 PM EST |
| 225.00 | 101.10 | 103.75 | 102.43 | 104.90 | -11.35 | -9.77% | 0.46 | 1 | 21 | 1.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 230.00 | 96.15 | 98.55 | 97.35 | 95.15 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:03 PM EST |
| 235.00 | 91.15 | 93.95 | 92.55 | 79.47 | 0.00 | 0.00% | 0.39 | 0 | 50 | 1.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 240.00 | 86.10 | 88.95 | 87.53 | 94.31 | -37.34 | -28.37% | 0.36 | 1 | 5 | 1.42 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 245.00 | 81.15 | 83.95 | 82.55 | 96.45 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 250.00 | 76.20 | 79.00 | 77.60 | 78.30 | -2.00 | -2.50% | 0.31 | 1 | 9 | 1.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 255.00 | 71.20 | 74.15 | 72.68 | 74.66 | -26.74 | -26.38% | 0.29 | 5 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 260.00 | 66.20 | 69.05 | 67.63 | 81.35 | 0.00 | 0.00% | 0.26 | 0 | 22 | 1.13 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 265.00 | 61.25 | 64.05 | 62.65 | 61.89 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.06 | 1.00 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 270.00 | 56.30 | 60.05 | 58.18 | 56.72 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.92 | 0.99 | 0.00 | -0.04 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 272.50 | 53.85 | 57.25 | 55.55 | % | 0.20 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.05 | 5/22/2026 4:00:03 PM EST | |||
| 275.00 | 51.40 | 54.15 | 52.78 | 55.58 | -44.37 | -44.40% | 0.19 | 1 | 11 | 0.93 | 0.98 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 277.50 | 48.95 | 51.65 | 50.30 | 50.56 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.89 | 0.98 | 0.00 | -0.09 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 280.00 | 46.50 | 49.55 | 48.03 | 49.00 | +3.00 | +6.53% | 0.17 | 1 | 26 | 0.91 | 0.97 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 282.50 | 44.10 | 47.40 | 45.75 | 46.45 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.80 | 0.96 | 0.00 | -0.14 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 285.00 | 41.75 | 44.85 | 43.30 | 46.84 | +2.09 | +4.67% | 0.15 | 1 | 47 | 0.87 | 0.96 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 287.50 | 39.35 | 41.85 | 40.60 | 42.45 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.77 | 0.95 | 0.00 | -0.20 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 290.00 | 37.00 | 40.10 | 38.55 | 37.63 | +0.18 | +0.49% | 0.13 | 9 | 42 | 0.81 | 0.93 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 292.50 | 34.75 | 38.45 | 36.60 | 39.00 | +1.80 | +4.84% | 0.13 | 1 | 4 | 0.86 | 0.92 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 295.00 | 32.45 | 35.05 | 33.75 | 38.50 | +3.80 | +10.96% | 0.11 | 2 | 40 | 0.73 | 0.90 | 0.01 | -0.33 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 297.50 | 30.10 | 33.35 | 31.73 | 33.15 | 0.00 | 0.00% | 0.11 | 0 | 97 | 0.68 | 0.88 | 0.01 | -0.37 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 300.00 | 27.95 | 31.35 | 29.65 | 29.35 | -3.25 | -9.97% | 0.10 | 29 | 128 | 0.56 | 0.86 | 0.01 | -0.42 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 302.50 | 25.85 | 29.10 | 27.48 | 27.14 | +1.14 | +4.39% | 0.09 | 73 | 1 | 0.60 | 0.84 | 0.01 | -0.46 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 305.00 | 23.80 | 27.00 | 25.40 | 28.30 | +3.38 | +13.57% | 0.08 | 6 | 148 | 0.60 | 0.81 | 0.01 | -0.51 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 307.50 | 21.95 | 24.45 | 23.20 | 21.00 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.59 | 0.79 | 0.01 | -0.55 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 310.00 | 20.05 | 23.20 | 21.63 | 21.50 | +1.84 | +9.36% | 0.07 | 2 | 80 | 0.61 | 0.76 | 0.01 | -0.60 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 312.50 | 19.10 | 20.65 | 19.88 | 23.00 | +1.00 | +4.55% | 0.06 | 1 | 17 | 0.62 | 0.73 | 0.01 | -0.63 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 315.00 | 16.35 | 19.45 | 17.90 | 19.45 | -1.25 | -6.04% | 0.06 | 4 | 111 | 0.60 | 0.69 | 0.01 | -0.67 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 317.50 | 15.55 | 17.35 | 16.45 | 20.00 | +1.50 | +8.11% | 0.05 | 1 | 21 | 0.61 | 0.66 | 0.01 | -0.70 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 320.00 | 13.20 | 16.35 | 14.78 | 14.00 | +0.44 | +3.25% | 0.05 | 78 | 152 | 0.60 | 0.62 | 0.01 | -0.72 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 322.50 | 12.40 | 14.35 | 13.38 | 13.62 | +0.77 | +6.00% | 0.04 | 3 | 52 | 0.60 | 0.59 | 0.01 | -0.74 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 325.00 | 10.85 | 13.00 | 11.93 | 11.75 | +0.15 | +1.30% | 0.04 | 48 | 413 | 0.60 | 0.55 | 0.01 | -0.76 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 327.50 | 10.35 | 11.40 | 10.88 | 11.05 | +1.05 | +10.50% | 0.03 | 44 | 94 | 0.61 | 0.51 | 0.01 | -0.76 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 330.00 | 9.15 | 10.00 | 9.58 | 9.75 | +0.25 | +2.64% | 0.03 | 140 | 379 | 0.60 | 0.48 | 0.01 | -0.76 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 332.50 | 7.95 | 9.15 | 8.55 | 8.53 | -0.97 | -10.22% | 0.03 | 322 | 64 | 0.61 | 0.44 | 0.01 | -0.75 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 335.00 | 7.05 | 8.10 | 7.58 | 7.07 | +0.07 | +1.00% | 0.02 | 358 | 262 | 0.60 | 0.40 | 0.01 | -0.74 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 337.50 | 6.15 | 6.95 | 6.55 | 6.70 | -1.29 | -16.15% | 0.02 | 44 | 59 | 0.59 | 0.37 | 0.01 | -0.72 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 340.00 | 5.35 | 6.05 | 5.70 | 5.50 | -0.45 | -7.57% | 0.02 | 276 | 465 | 0.59 | 0.33 | 0.01 | -0.69 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 342.50 | 4.00 | 5.30 | 4.65 | 4.65 | -0.85 | -15.46% | 0.01 | 18 | 32 | 0.57 | 0.30 | 0.01 | -0.66 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 345.00 | 4.05 | 4.75 | 4.40 | 4.35 | +0.19 | +4.57% | 0.01 | 126 | 133 | 0.60 | 0.27 | 0.01 | -0.63 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 347.50 | 2.56 | 4.00 | 3.28 | 4.04 | -1.02 | -20.16% | 0.01 | 16 | 36 | 0.56 | 0.24 | 0.01 | -0.59 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 350.00 | 2.96 | 3.65 | 3.31 | 3.33 | +0.18 | +5.72% | 0.01 | 866 | 851 | 0.60 | 0.21 | 0.01 | -0.55 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 352.50 | 1.94 | 3.05 | 2.50 | 2.70 | -1.25 | -31.65% | 0.01 | 30 | 102 | 0.57 | 0.19 | 0.01 | -0.51 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 355.00 | 1.84 | 2.60 | 2.22 | 2.01 | -0.19 | -8.64% | 0.01 | 62 | 230 | 0.58 | 0.16 | 0.01 | -0.47 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 357.50 | 1.34 | 2.08 | 1.71 | 1.90 | -1.11 | -36.88% | 0.00 | 34 | 36 | 0.56 | 0.14 | 0.01 | -0.43 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 360.00 | 1.25 | 1.92 | 1.59 | 1.59 | -0.45 | -22.06% | 0.00 | 563 | 415 | 0.58 | 0.12 | 0.01 | -0.39 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 362.50 | 0.54 | 1.90 | 1.22 | 1.25 | -0.85 | -40.48% | 0.00 | 7 | 105 | 0.55 | 0.11 | 0.01 | -0.35 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 365.00 | 0.45 | 1.31 | 0.88 | 1.03 | +0.03 | +3.00% | 0.00 | 144 | 146 | 0.54 | 0.09 | 0.01 | -0.31 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 367.50 | 0.41 | 1.39 | 0.90 | 0.97 | -0.57 | -37.02% | 0.00 | 278 | 282 | 0.57 | 0.08 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 370.00 | 0.60 | 1.00 | 0.80 | 0.80 | -0.20 | -20.00% | 0.00 | 50 | 349 | 0.58 | 0.07 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 372.50 | 0.08 | 1.20 | 0.64 | 0.92 | -0.16 | -14.82% | 0.00 | 2 | 239 | 0.55 | 0.06 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 375.00 | 0.40 | 0.86 | 0.63 | 0.60 | -0.20 | -25.00% | 0.00 | 28 | 263 | 0.60 | 0.05 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 377.50 | 0.00 | 1.00 | 0.50 | 0.37 | -0.64 | -63.37% | 0.00 | 7 | 19 | 0.69 | 0.04 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 380.00 | 0.20 | 0.49 | 0.35 | 0.49 | 0.00 | 0.00% | 0.00 | 49 | 323 | 0.57 | 0.03 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 382.50 | 0.00 | 2.33 | 1.17 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.91 | 0.03 | 0.00 | -0.12 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 385.00 | 0.05 | 0.74 | 0.40 | 0.25 | -0.21 | -45.66% | 0.00 | 38 | 115 | 0.60 | 0.02 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 387.50 | 0.00 | 2.25 | 1.13 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.95 | 0.02 | 0.00 | -0.09 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 0.42 | 0.21 | 0.23 | -0.15 | -39.48% | 0.00 | 58 | 239 | 0.68 | 0.01 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 392.50 | 0.00 | 2.11 | 1.06 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.01 | 0.00 | -0.06 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 395.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.09 | -31.04% | 0.00 | 2 | 30 | 0.77 | 0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 397.50 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.86 | 0.01 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 400.00 | 0.04 | 0.15 | 0.10 | 0.08 | -0.08 | -50.00% | 0.00 | 43 | 525 | 0.60 | 0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 402.50 | 0.00 | 1.75 | 0.88 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.01 | 0.00 | -0.03 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 405.00 | 0.00 | 0.30 | 0.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 407.50 | 0.00 | 0.95 | 0.48 | 3.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.97 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 412.50 | 0.00 | 1.97 | 0.99 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 415.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.01 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 417.50 | 0.00 | 0.95 | 0.48 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.05 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 422.50 | 0.00 | 0.95 | 0.48 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 425.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 427.50 | 0.00 | 0.95 | 0.48 | 4.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 0.79 | 0.40 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 969 | 1.09 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 432.50 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 435.00 | 0.00 | 0.46 | 0.23 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 437.50 | 0.00 | 0.95 | 0.48 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 442.50 | 0.00 | 1.35 | 0.68 | 0.42 | -1.77 | -80.83% | 0.00 | 3 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 445.00 | 0.00 | 1.15 | 0.58 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 447.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 450.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 452.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 455.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 457.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 460.00 | 0.00 | 1.98 | 0.99 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 462.50 | 0.00 | 2.13 | 1.07 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 465.00 | 0.00 | 2.12 | 1.06 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 467.50 | 0.00 | 2.13 | 1.07 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.12 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 472.50 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 475.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 477.50 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 480.00 | 0.00 | 2.12 | 1.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.72 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 482.50 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 485.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 487.50 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.21 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,704 | 1.39 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,740 | 1.32 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.67 | 0.34 | 0.16 | -0.24 | -60.00% | 0.00 | 1 | 643 | 1.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,030 | 1.46 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 235.00 | 0.02 | 0.32 | 0.17 | 0.07 | -0.28 | -80.00% | 0.00 | 17 | 548 | 1.01 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 240.00 | 0.02 | 0.33 | 0.18 | 0.05 | -0.08 | -61.54% | 0.00 | 26 | 622 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 0.68 | 0.34 | 0.30 | +0.13 | +76.48% | 0.00 | 4 | 58 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.21 | 0.11 | 0.15 | +0.02 | +15.39% | 0.00 | 23 | 683 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 0.59 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.42 | 0.21 | 0.12 | -0.06 | -33.34% | 0.00 | 50 | 1,534 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 265.00 | 0.05 | 0.52 | 0.29 | 0.28 | -0.02 | -6.67% | 0.00 | 30 | 446 | 0.74 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 270.00 | 0.20 | 0.70 | 0.45 | 0.27 | -0.09 | -25.00% | 0.00 | 42 | 935 | 0.76 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 272.50 | 0.00 | 0.61 | 0.31 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.79 | -0.01 | 0.00 | -0.05 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 275.00 | 0.15 | 0.50 | 0.33 | 0.33 | -0.23 | -41.08% | 0.00 | 14 | 868 | 0.66 | -0.02 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 277.50 | 0.01 | 0.59 | 0.30 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.57 | -0.02 | 0.00 | -0.09 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 280.00 | 0.19 | 0.61 | 0.40 | 0.44 | -0.34 | -43.59% | 0.00 | 71 | 736 | 0.62 | -0.03 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 282.50 | 0.21 | 0.70 | 0.46 | 0.70 | -0.28 | -28.58% | 0.00 | 14 | 36 | 0.61 | -0.04 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 285.00 | 0.31 | 0.84 | 0.58 | 0.55 | -0.50 | -47.62% | 0.00 | 344 | 385 | 0.61 | -0.04 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 287.50 | 0.40 | 0.95 | 0.68 | 0.95 | -0.39 | -29.11% | 0.00 | 38 | 32 | 0.60 | -0.05 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 290.00 | 0.70 | 1.10 | 0.90 | 0.97 | -0.42 | -30.22% | 0.00 | 405 | 428 | 0.61 | -0.07 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 292.50 | 1.01 | 1.52 | 1.27 | 1.24 | -0.27 | -17.89% | 0.00 | 275 | 302 | 0.63 | -0.08 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 295.00 | 1.00 | 1.66 | 1.33 | 1.14 | -0.94 | -45.20% | 0.00 | 216 | 397 | 0.60 | -0.10 | 0.01 | -0.33 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 297.50 | 1.29 | 1.97 | 1.63 | 1.63 | -0.71 | -30.35% | 0.01 | 102 | 507 | 0.60 | -0.12 | 0.01 | -0.37 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 300.00 | 1.75 | 2.43 | 2.09 | 2.08 | -1.12 | -35.00% | 0.01 | 778 | 934 | 0.61 | -0.14 | 0.01 | -0.42 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 302.50 | 1.59 | 2.80 | 2.20 | 2.53 | -0.53 | -17.32% | 0.01 | 28 | 36 | 0.58 | -0.16 | 0.01 | -0.46 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 305.00 | 2.54 | 2.99 | 2.77 | 3.10 | -0.95 | -23.46% | 0.01 | 62 | 139 | 0.59 | -0.19 | 0.01 | -0.51 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 307.50 | 2.44 | 3.45 | 2.95 | 3.60 | -0.18 | -4.77% | 0.01 | 23 | 35 | 0.56 | -0.21 | 0.01 | -0.55 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 310.00 | 3.50 | 4.05 | 3.78 | 4.00 | -1.97 | -33.00% | 0.01 | 354 | 728 | 0.58 | -0.24 | 0.01 | -0.60 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 312.50 | 4.00 | 4.75 | 4.38 | 5.00 | -1.25 | -20.00% | 0.01 | 47 | 61 | 0.57 | -0.27 | 0.01 | -0.63 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 315.00 | 4.95 | 5.55 | 5.25 | 6.00 | -1.65 | -21.57% | 0.02 | 200 | 318 | 0.59 | -0.31 | 0.01 | -0.67 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 317.50 | 5.70 | 7.35 | 6.53 | 7.00 | +0.12 | +1.75% | 0.02 | 54 | 100 | 0.60 | -0.34 | 0.01 | -0.70 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 320.00 | 6.80 | 8.40 | 7.60 | 7.88 | -0.77 | -8.91% | 0.02 | 536 | 267 | 0.61 | -0.38 | 0.01 | -0.72 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 322.50 | 7.20 | 9.05 | 8.13 | 7.96 | -2.90 | -26.71% | 0.03 | 22 | 113 | 0.58 | -0.41 | 0.01 | -0.74 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 325.00 | 8.65 | 10.50 | 9.58 | 10.14 | -0.83 | -7.57% | 0.03 | 88 | 309 | 0.59 | -0.45 | 0.01 | -0.76 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 327.50 | 9.60 | 11.35 | 10.48 | 10.59 | -2.26 | -17.59% | 0.03 | 20 | 69 | 0.57 | -0.49 | 0.01 | -0.76 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 330.00 | 10.95 | 13.20 | 12.08 | 12.16 | -2.20 | -15.32% | 0.04 | 82 | 148 | 0.59 | -0.52 | 0.01 | -0.76 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 332.50 | 12.30 | 13.95 | 13.13 | 13.45 | -1.56 | -10.40% | 0.04 | 19 | 31 | 0.57 | -0.56 | 0.01 | -0.75 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 335.00 | 13.45 | 15.45 | 14.45 | 15.62 | +1.51 | +10.71% | 0.04 | 34 | 149 | 0.55 | -0.60 | 0.01 | -0.74 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 337.50 | 15.35 | 18.10 | 16.73 | 16.50 | -0.07 | -0.43% | 0.05 | 56 | 206 | 0.59 | -0.63 | 0.01 | -0.72 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 340.00 | 17.05 | 18.80 | 17.93 | 17.88 | -0.79 | -4.24% | 0.05 | 48 | 99 | 0.56 | -0.67 | 0.01 | -0.69 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 342.50 | 18.60 | 21.50 | 20.05 | 18.92 | -6.00 | -24.08% | 0.06 | 3 | 20 | 0.58 | -0.70 | 0.01 | -0.66 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 345.00 | 20.50 | 22.45 | 21.48 | 21.32 | -2.76 | -11.47% | 0.06 | 17 | 91 | 0.55 | -0.73 | 0.01 | -0.63 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 347.50 | 21.85 | 25.20 | 23.53 | 22.49 | -6.21 | -21.64% | 0.07 | 3 | 6 | 0.55 | -0.76 | 0.01 | -0.59 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 350.00 | 24.15 | 27.10 | 25.63 | 25.16 | -1.16 | -4.41% | 0.07 | 20 | 99 | 0.56 | -0.79 | 0.01 | -0.55 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 352.50 | 26.30 | 29.15 | 27.73 | 29.40 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.56 | -0.81 | 0.01 | -0.51 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 355.00 | 27.70 | 31.25 | 29.48 | 27.75 | -1.84 | -6.22% | 0.08 | 12 | 71 | 0.52 | -0.84 | 0.01 | -0.47 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 357.50 | 30.45 | 33.40 | 31.93 | 31.40 | 0.00 | 0.00% | 0.09 | 0 | 93 | 0.54 | -0.86 | 0.01 | -0.43 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 360.00 | 32.35 | 35.60 | 33.98 | 32.00 | -0.55 | -1.69% | 0.09 | 6 | 46 | 0.46 | -0.88 | 0.01 | -0.39 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 362.50 | 34.60 | 37.85 | 36.23 | 36.95 | +20.44 | +123.81% | 0.10 | 1 | 4 | 0.76 | -0.89 | 0.01 | -0.35 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 365.00 | 36.50 | 40.10 | 38.30 | 38.19 | +1.34 | +3.64% | 0.10 | 39 | 44 | 0.77 | -0.91 | 0.01 | -0.31 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 367.50 | 39.05 | 42.40 | 40.73 | 41.25 | +2.20 | +5.64% | 0.11 | 4 | 17 | 0.78 | -0.92 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 370.00 | 41.45 | 44.75 | 43.10 | 40.94 | -8.06 | -16.45% | 0.12 | 3 | 38 | 0.80 | -0.93 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 372.50 | 44.00 | 47.15 | 45.58 | % | 0.12 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.21 | 5/22/2026 4:00:03 PM EST | |||
| 375.00 | 46.20 | 49.50 | 47.85 | 50.23 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.83 | -0.95 | 0.00 | -0.19 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 377.50 | 48.35 | 51.95 | 50.15 | 49.56 | -11.79 | -19.22% | 0.13 | 3 | 8 | 0.85 | -0.96 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 380.00 | 51.35 | 54.35 | 52.85 | 62.35 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.88 | -0.97 | 0.00 | -0.14 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 382.50 | 53.55 | 56.80 | 55.18 | 67.24 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.90 | -0.97 | 0.00 | -0.12 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 385.00 | 56.55 | 59.25 | 57.90 | 56.76 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.92 | -0.98 | 0.00 | -0.10 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 387.50 | 58.75 | 61.70 | 60.23 | 60.50 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.94 | -0.98 | 0.00 | -0.09 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 390.00 | 61.50 | 64.20 | 62.85 | 66.85 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.96 | -0.99 | 0.00 | -0.07 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 392.50 | 63.90 | 66.65 | 65.28 | 56.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | -0.99 | 0.00 | -0.06 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 395.00 | 65.40 | 69.15 | 67.28 | 75.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.05 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 397.50 | 67.90 | 71.60 | 69.75 | % | 0.18 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.04 | 5/22/2026 4:00:03 PM EST | |||
| 400.00 | 70.95 | 74.10 | 72.53 | 79.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.03 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 402.50 | 73.75 | 76.55 | 75.15 | 73.68 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.07 | -0.99 | 0.00 | -0.03 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 405.00 | 75.55 | 79.05 | 77.30 | 78.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 407.50 | 77.90 | 81.55 | 79.73 | 84.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.02 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 410.00 | 80.40 | 84.05 | 82.23 | 71.75 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.14 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 412.50 | 82.90 | 86.55 | 84.73 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 415.00 | 86.30 | 89.05 | 87.68 | 89.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 417.50 | 88.45 | 91.55 | 90.00 | 93.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 420.00 | 90.45 | 94.05 | 92.25 | 91.80 | -4.95 | -5.12% | 0.22 | 1 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 422.50 | 94.05 | 96.55 | 95.30 | 84.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 425.00 | 95.40 | 99.05 | 97.23 | 90.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 427.50 | 98.00 | 101.55 | 99.78 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 430.00 | 100.55 | 104.05 | 102.30 | 63.23 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 432.50 | 102.90 | 106.55 | 104.73 | 103.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 435.00 | 105.55 | 109.05 | 107.30 | 100.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 437.50 | 108.90 | 111.55 | 110.23 | 112.52 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 440.00 | 111.15 | 114.05 | 112.60 | 92.32 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:03 PM EST |
| 442.50 | 113.80 | 116.55 | 115.18 | 113.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 445.00 | 116.50 | 119.05 | 117.78 | % | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 447.50 | 118.65 | 121.55 | 120.10 | 124.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 450.00 | 121.50 | 124.05 | 122.78 | 126.88 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 452.50 | 122.90 | 126.55 | 124.73 | % | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 455.00 | 125.40 | 129.05 | 127.23 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 457.50 | 128.00 | 131.55 | 129.78 | 133.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 460.00 | 130.55 | 134.05 | 132.30 | 136.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 462.50 | 133.05 | 136.55 | 134.80 | 130.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 465.00 | 135.40 | 139.05 | 137.23 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 467.50 | 137.90 | 141.55 | 139.73 | % | 0.30 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 470.00 | 140.40 | 144.05 | 142.23 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 472.50 | 142.90 | 146.55 | 144.73 | 115.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 475.00 | 145.40 | 149.05 | 147.23 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 477.50 | 148.00 | 151.55 | 149.78 | 136.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 480.00 | 150.55 | 154.05 | 152.30 | 111.69 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 482.50 | 152.90 | 156.55 | 154.73 | 162.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 485.00 | 155.40 | 159.05 | 157.23 | 153.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 487.50 | 157.90 | 161.55 | 159.73 | 156.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |