Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $109.46 as of 4/10/2026 6:53:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.70 | 48.20 | 46.45 | % | 0.93 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 55.00 | 39.80 | 43.40 | 41.60 | % | 0.76 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 60.00 | 34.80 | 38.40 | 36.60 | % | 0.61 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 65.00 | 30.00 | 33.40 | 31.70 | % | 0.49 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 70.00 | 25.40 | 27.80 | 26.60 | % | 0.38 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 75.00 | 20.40 | 22.90 | 21.65 | % | 0.29 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:48 PM EST | |||
| 78.00 | 17.40 | 19.90 | 18.65 | % | 0.24 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.02 | 4/16/2026 3:59:48 PM EST | |||
| 79.00 | 16.40 | 19.00 | 17.70 | % | 0.22 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.02 | 4/16/2026 3:59:48 PM EST | |||
| 80.00 | 15.50 | 18.00 | 16.75 | 13.00 | +1.22 | +10.36% | 0.21 | 97 | 97 | 1.27 | 0.98 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 81.00 | 14.40 | 17.20 | 15.80 | 12.05 | +1.26 | +11.68% | 0.20 | 97 | 97 | 1.28 | 0.98 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 82.00 | 13.50 | 16.10 | 14.80 | % | 0.18 | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.05 | 4/16/2026 3:59:48 PM EST | |||
| 83.00 | 12.70 | 14.70 | 13.70 | % | 0.17 | 0 | 0 | 1.01 | 0.96 | 0.01 | -0.05 | 4/16/2026 3:59:48 PM EST | |||
| 84.00 | 11.70 | 14.20 | 12.95 | % | 0.15 | 0 | 0 | 1.10 | 0.95 | 0.01 | -0.06 | 4/16/2026 3:59:48 PM EST | |||
| 85.00 | 11.00 | 12.80 | 11.90 | 11.68 | +5.71 | +95.65% | 0.14 | 5 | 2 | 0.93 | 0.93 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 86.00 | 10.20 | 11.80 | 11.00 | 10.79 | +4.79 | +79.84% | 0.13 | 7 | 1 | 0.87 | 0.92 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 87.00 | 9.20 | 10.70 | 9.95 | 9.97 | % | 0.11 | 36 | 0 | 0.79 | 0.89 | 0.02 | -0.11 | 4/16/2026 | 4/16/2026 3:59:48 PM EST | |
| 88.00 | 8.40 | 10.10 | 9.25 | 8.98 | +4.38 | +95.22% | 0.11 | 34 | 1 | 0.83 | 0.87 | 0.03 | -0.12 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 89.00 | 7.40 | 9.00 | 8.20 | % | 0.09 | 0 | 0 | 0.75 | 0.85 | 0.03 | -0.13 | 4/16/2026 3:59:48 PM EST | |||
| 90.00 | 6.60 | 8.00 | 7.30 | 7.60 | +3.60 | +90.00% | 0.08 | 18 | 55 | 0.59 | 0.82 | 0.03 | -0.14 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 91.00 | 5.70 | 7.00 | 6.35 | 4.00 | +0.90 | +29.04% | 0.07 | 40 | 41 | 0.39 | 0.79 | 0.04 | -0.15 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 92.00 | 5.40 | 6.50 | 5.95 | 4.90 | +2.40 | +96.00% | 0.06 | 8 | 5 | 0.51 | 0.75 | 0.04 | -0.16 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 93.00 | 4.40 | 5.70 | 5.05 | 4.95 | +2.45 | +98.00% | 0.05 | 2 | 0 | 0.47 | 0.71 | 0.05 | -0.17 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 93.50 | 3.90 | 5.40 | 4.65 | % | 0.05 | 0 | 0 | 0.46 | 0.69 | 0.05 | -0.17 | 4/16/2026 3:59:48 PM EST | |||
| 94.00 | 3.80 | 5.00 | 4.40 | 2.95 | -1.83 | -38.29% | 0.05 | 4 | 5 | 0.48 | 0.67 | 0.05 | -0.18 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 95.00 | 3.70 | 4.10 | 3.90 | 4.25 | +2.65 | +165.63% | 0.04 | 58 | 50 | 0.50 | 0.62 | 0.05 | -0.18 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 96.00 | 3.20 | 3.60 | 3.40 | 2.95 | +1.94 | +192.08% | 0.04 | 2 | 2 | 0.51 | 0.56 | 0.06 | -0.18 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 96.50 | 2.95 | 3.30 | 3.13 | 2.70 | +0.10 | +3.85% | 0.03 | 19 | 11 | 0.50 | 0.54 | 0.06 | -0.18 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 97.00 | 2.60 | 3.10 | 2.85 | 2.40 | +1.25 | +108.70% | 0.03 | 9 | 4 | 0.51 | 0.51 | 0.06 | -0.18 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 97.50 | 2.45 | 2.80 | 2.63 | 2.50 | +1.44 | +135.85% | 0.03 | 8 | 2 | 0.50 | 0.48 | 0.06 | -0.17 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 98.00 | 2.10 | 2.70 | 2.40 | 2.12 | % | 0.02 | 7 | 0 | 0.51 | 0.45 | 0.06 | -0.17 | 4/16/2026 | 4/16/2026 3:59:48 PM EST | |
| 99.00 | 1.60 | 2.20 | 1.90 | 2.08 | +1.46 | +235.49% | 0.02 | 6 | 22 | 0.49 | 0.39 | 0.06 | -0.16 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 100.00 | 1.00 | 1.65 | 1.33 | 1.65 | +1.06 | +179.67% | 0.01 | 24 | 558 | 0.44 | 0.34 | 0.05 | -0.15 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 101.00 | 0.70 | 1.30 | 1.00 | 1.05 | +0.60 | +133.34% | 0.01 | 1 | 14 | 0.43 | 0.29 | 0.05 | -0.14 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 102.00 | 0.55 | 1.30 | 0.93 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.46 | 0.25 | 0.04 | -0.14 | 4/14/2026 | 4/16/2026 3:59:48 PM EST |
| 103.00 | 0.55 | 1.10 | 0.83 | 1.10 | % | 0.01 | 1 | 1 | 0.49 | 0.21 | 0.04 | -0.13 | 4/16/2026 | 4/16/2026 3:59:48 PM EST | |
| 104.00 | 0.40 | 0.90 | 0.65 | 0.88 | +0.35 | +66.04% | 0.01 | 3 | 15 | 0.49 | 0.19 | 0.04 | -0.12 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 105.00 | 0.30 | 1.00 | 0.65 | 0.54 | -0.13 | -19.41% | 0.01 | 6 | 38 | 0.53 | 0.16 | 0.03 | -0.11 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 106.00 | 0.10 | 0.90 | 0.50 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.15 | 0.03 | -0.12 | 4/13/2026 | 4/16/2026 3:59:48 PM EST |
| 107.00 | 0.10 | 0.65 | 0.38 | 0.47 | +0.32 | +213.34% | 0.00 | 1 | 13 | 0.50 | 0.14 | 0.03 | -0.12 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 108.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.53 | 0.12 | 0.02 | -0.11 | 4/13/2026 | 4/16/2026 3:59:48 PM EST |
| 109.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.81 | 0.06 | 0.02 | -0.05 | 4/16/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 1.05 | 0.53 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.05 | 0.01 | -0.04 | 4/13/2026 | 4/16/2026 3:59:48 PM EST |
| 111.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.04 | 0.01 | -0.04 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 112.00 | 0.00 | 1.10 | 0.55 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.03 | 0.01 | -0.03 | 4/9/2026 | 4/16/2026 3:59:48 PM EST |
| 113.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.98 | 0.02 | 0.01 | -0.02 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 114.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.04 | 0.02 | 0.01 | -0.02 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.30 | -0.52 | -63.42% | 0.00 | 4 | 10 | 1.01 | 0.02 | 0.01 | -0.02 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 116.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.81 | 0.02 | 0.00 | -0.02 | 4/9/2026 | 4/16/2026 3:59:48 PM EST |
| 117.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.01 | 0.00 | -0.02 | 4/13/2026 | 4/16/2026 3:59:48 PM EST |
| 118.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 119.00 | 0.00 | 1.05 | 0.53 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.01 | 0.00 | -0.01 | 4/8/2026 | 4/16/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.21 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/16/2026 3:59:48 PM EST |
| 121.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 122.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 123.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 124.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 126.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 127.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:48 PM EST |
| 128.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 129.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:48 PM EST |
| 131.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:48 PM EST |
| 132.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 133.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.72 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.09 | -45.00% | 0.00 | 4 | 28 | 1.10 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 78.00 | 0.00 | 0.30 | 0.15 | 0.10 | % | 0.00 | 5 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 3:59:48 PM EST | |
| 79.00 | 0.00 | 0.45 | 0.23 | 0.10 | % | 0.00 | 7 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 3:59:48 PM EST | |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.17 | -0.23 | -57.50% | 0.00 | 30 | 29 | 0.87 | -0.02 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 81.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.50 | -71.43% | 0.00 | 2 | 2 | 0.87 | -0.02 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 82.00 | 0.05 | 0.50 | 0.28 | 0.50 | % | 0.00 | 1 | 0 | 0.70 | -0.03 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 3:59:48 PM EST | |
| 83.00 | 0.00 | 0.50 | 0.25 | 0.50 | % | 0.00 | 1 | 0 | 0.80 | -0.04 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 3:59:48 PM EST | |
| 84.00 | 0.00 | 0.50 | 0.25 | 0.50 | % | 0.00 | 2 | 0 | 0.75 | -0.05 | 0.01 | -0.06 | 4/16/2026 | 4/16/2026 3:59:48 PM EST | |
| 85.00 | 0.20 | 0.55 | 0.38 | 0.32 | -0.68 | -68.00% | 0.00 | 5 | 26 | 0.65 | -0.07 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 86.00 | 0.25 | 0.70 | 0.48 | 0.45 | -0.70 | -60.87% | 0.01 | 3 | 10 | 0.65 | -0.08 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 87.00 | 0.15 | 0.65 | 0.40 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | -0.11 | 0.02 | -0.11 | 4/14/2026 | 4/16/2026 3:59:48 PM EST |
| 88.00 | 0.40 | 0.60 | 0.50 | 0.60 | -0.91 | -60.27% | 0.01 | 35 | 177 | 0.57 | -0.13 | 0.03 | -0.12 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 89.00 | 0.50 | 0.90 | 0.70 | 0.69 | -1.08 | -61.02% | 0.01 | 2 | 17 | 0.58 | -0.15 | 0.03 | -0.13 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 90.00 | 0.55 | 0.95 | 0.75 | 0.85 | -1.32 | -60.83% | 0.01 | 43 | 376 | 0.55 | -0.18 | 0.03 | -0.14 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 91.00 | 0.65 | 1.25 | 0.95 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | -0.21 | 0.04 | -0.15 | 4/15/2026 | 4/16/2026 3:59:48 PM EST |
| 92.00 | 0.80 | 1.50 | 1.15 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.53 | -0.25 | 0.04 | -0.16 | 4/15/2026 | 4/16/2026 3:59:48 PM EST |
| 93.00 | 0.95 | 1.80 | 1.38 | 1.38 | -2.32 | -62.71% | 0.01 | 2 | 2 | 0.52 | -0.29 | 0.05 | -0.17 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 93.50 | 1.15 | 2.05 | 1.60 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.53 | -0.31 | 0.05 | -0.17 | 4/14/2026 | 4/16/2026 3:59:48 PM EST |
| 94.00 | 1.55 | 2.00 | 1.78 | 1.80 | -1.70 | -48.58% | 0.02 | 21 | 1 | 0.53 | -0.33 | 0.05 | -0.18 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 95.00 | 1.90 | 2.30 | 2.10 | 2.25 | -3.25 | -59.10% | 0.02 | 18 | 25 | 0.52 | -0.38 | 0.05 | -0.18 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 96.00 | 2.30 | 2.95 | 2.63 | 2.75 | % | 0.03 | 18 | 0 | 0.54 | -0.44 | 0.06 | -0.18 | 4/16/2026 | 4/16/2026 3:59:48 PM EST | |
| 96.50 | 2.50 | 3.20 | 2.85 | 2.75 | % | 0.03 | 4 | 0 | 0.53 | -0.46 | 0.06 | -0.18 | 4/16/2026 | 4/16/2026 3:59:48 PM EST | |
| 97.00 | 2.75 | 3.50 | 3.13 | 3.20 | % | 0.03 | 30 | 0 | 0.54 | -0.49 | 0.06 | -0.18 | 4/16/2026 | 4/16/2026 3:59:48 PM EST | |
| 97.50 | 3.00 | 3.70 | 3.35 | 3.40 | % | 0.03 | 3 | 0 | 0.53 | -0.52 | 0.06 | -0.17 | 4/16/2026 | 4/16/2026 3:59:48 PM EST | |
| 98.00 | 3.20 | 4.00 | 3.60 | 3.85 | % | 0.04 | 5 | 0 | 0.52 | -0.55 | 0.06 | -0.17 | 4/16/2026 | 4/16/2026 3:59:48 PM EST | |
| 99.00 | 3.40 | 4.30 | 3.85 | 5.03 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.46 | -0.61 | 0.06 | -0.16 | 4/13/2026 | 4/16/2026 3:59:48 PM EST |
| 100.00 | 4.10 | 5.40 | 4.75 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 419 | 0.50 | -0.66 | 0.05 | -0.15 | 4/13/2026 | 4/16/2026 3:59:48 PM EST |
| 101.00 | 4.90 | 6.20 | 5.55 | 7.65 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.52 | -0.71 | 0.05 | -0.14 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 102.00 | 5.50 | 7.20 | 6.35 | 5.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | -0.75 | 0.04 | -0.14 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 103.00 | 6.00 | 8.40 | 7.20 | 12.36 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.77 | -0.79 | 0.04 | -0.13 | 4/15/2026 | 4/16/2026 3:59:48 PM EST |
| 104.00 | 6.90 | 9.00 | 7.95 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.74 | -0.81 | 0.04 | -0.12 | 4/13/2026 | 4/16/2026 3:59:48 PM EST |
| 105.00 | 7.70 | 10.00 | 8.85 | 13.02 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.79 | -0.84 | 0.03 | -0.11 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 106.00 | 8.50 | 10.90 | 9.70 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.81 | -0.85 | 0.03 | -0.12 | 4/9/2026 | 4/16/2026 3:59:48 PM EST |
| 107.00 | 9.30 | 11.90 | 10.60 | % | 0.10 | 0 | 0 | 0.86 | -0.86 | 0.03 | -0.12 | 4/16/2026 3:59:48 PM EST | |||
| 108.00 | 10.20 | 12.80 | 11.50 | 17.00 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.88 | -0.88 | 0.02 | -0.11 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 109.00 | 11.30 | 14.30 | 12.80 | 5.39 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.04 | -0.94 | 0.02 | -0.05 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 110.00 | 12.10 | 15.00 | 13.55 | 17.48 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.01 | -0.95 | 0.01 | -0.04 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 111.00 | 13.10 | 16.20 | 14.65 | % | 0.13 | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.04 | 4/16/2026 3:59:48 PM EST | |||
| 112.00 | 13.90 | 17.20 | 15.55 | % | 0.14 | 0 | 0 | 1.14 | -0.97 | 0.01 | -0.03 | 4/16/2026 3:59:48 PM EST | |||
| 113.00 | 15.00 | 18.40 | 16.70 | % | 0.15 | 0 | 0 | 1.23 | -0.98 | 0.01 | -0.02 | 4/16/2026 3:59:48 PM EST | |||
| 114.00 | 16.30 | 18.70 | 17.50 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.09 | -0.98 | 0.01 | -0.02 | 4/6/2026 | 4/16/2026 3:59:48 PM EST |
| 115.00 | 17.10 | 19.70 | 18.40 | 4.25 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.13 | -0.98 | 0.01 | -0.02 | 3/25/2026 | 4/16/2026 3:59:48 PM EST |
| 116.00 | 18.10 | 21.00 | 19.55 | % | 0.17 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.02 | 4/16/2026 3:59:48 PM EST | |||
| 117.00 | 18.90 | 22.20 | 20.55 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.02 | 4/2/2026 | 4/16/2026 3:59:48 PM EST |
| 118.00 | 19.80 | 23.20 | 21.50 | % | 0.18 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 4/16/2026 3:59:48 PM EST | |||
| 119.00 | 20.80 | 24.30 | 22.55 | % | 0.19 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 4/16/2026 3:59:48 PM EST | |||
| 120.00 | 21.90 | 25.20 | 23.55 | 6.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.44 | -1.00 | 0.00 | -0.01 | 3/25/2026 | 4/16/2026 3:59:48 PM EST |
| 121.00 | 22.80 | 26.10 | 24.45 | % | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 122.00 | 23.90 | 27.20 | 25.55 | % | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 123.00 | 24.80 | 28.10 | 26.45 | % | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 124.00 | 25.80 | 29.30 | 27.55 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 125.00 | 26.80 | 30.20 | 28.50 | % | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 126.00 | 27.80 | 31.20 | 29.50 | % | 0.23 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 127.00 | 28.80 | 32.30 | 30.55 | % | 0.24 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 128.00 | 29.80 | 32.90 | 31.35 | % | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 129.00 | 30.80 | 34.30 | 32.55 | % | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 130.00 | 31.80 | 35.30 | 33.55 | % | 0.26 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 131.00 | 32.80 | 36.20 | 34.50 | % | 0.26 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 132.00 | 33.90 | 37.20 | 35.55 | % | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 133.00 | 35.00 | 38.00 | 36.50 | % | 0.27 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 135.00 | 36.80 | 40.30 | 38.55 | % | 0.29 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 140.00 | 41.80 | 45.10 | 43.45 | % | 0.31 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST |