Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $100.46 as of 4/10/2026 8:27:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.10 | 63.10 | 61.60 | % | 1.12 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 60.00 | 55.00 | 58.20 | 56.60 | % | 0.94 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 65.00 | 49.20 | 53.20 | 51.20 | % | 0.79 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 70.00 | 45.10 | 48.20 | 46.65 | % | 0.67 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 74.00 | 40.40 | 44.30 | 42.35 | % | 0.57 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 75.00 | 40.00 | 43.10 | 41.55 | % | 0.55 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 76.00 | 38.40 | 42.30 | 40.35 | % | 0.53 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 77.00 | 38.20 | 41.20 | 39.70 | % | 0.52 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 78.00 | 37.10 | 40.20 | 38.65 | % | 0.50 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 79.00 | 36.10 | 39.20 | 37.65 | % | 0.48 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 80.00 | 34.50 | 38.20 | 36.35 | % | 0.45 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 81.00 | 33.50 | 37.30 | 35.40 | % | 0.44 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 82.00 | 33.10 | 36.20 | 34.65 | % | 0.42 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 83.00 | 32.10 | 35.20 | 33.65 | % | 0.41 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 84.00 | 30.70 | 34.20 | 32.45 | % | 0.39 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 85.00 | 29.70 | 33.20 | 31.45 | % | 0.37 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 86.00 | 28.40 | 32.20 | 30.30 | % | 0.35 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 87.00 | 27.30 | 31.20 | 29.25 | % | 0.34 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 88.00 | 27.10 | 30.20 | 28.65 | % | 0.33 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 89.00 | 26.80 | 29.20 | 28.00 | % | 0.31 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 90.00 | 25.60 | 28.20 | 26.90 | % | 0.30 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 91.00 | 24.60 | 27.30 | 25.95 | % | 0.29 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 92.00 | 23.00 | 26.30 | 24.65 | % | 0.27 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 93.00 | 22.30 | 25.40 | 23.85 | % | 0.26 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 94.00 | 21.30 | 24.30 | 22.80 | % | 0.24 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 95.00 | 20.60 | 23.30 | 21.95 | 24.66 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 96.00 | 18.80 | 22.40 | 20.60 | % | 0.21 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 97.00 | 18.40 | 21.40 | 19.90 | % | 0.21 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.02 | 4/16/2026 4:00:02 PM EST | |||
| 98.00 | 17.50 | 20.40 | 18.95 | % | 0.19 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.03 | 4/16/2026 4:00:02 PM EST | |||
| 99.00 | 16.40 | 19.50 | 17.95 | % | 0.18 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.04 | 4/16/2026 4:00:02 PM EST | |||
| 100.00 | 15.20 | 18.50 | 16.85 | 19.16 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.25 | 0.98 | 0.01 | -0.07 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 101.00 | 14.70 | 17.50 | 16.10 | 4.58 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.20 | 0.97 | 0.01 | -0.07 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 102.00 | 13.70 | 16.30 | 15.00 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.01 | 0.97 | 0.01 | -0.08 | 4/7/2026 | 4/16/2026 4:00:02 PM EST |
| 103.00 | 12.90 | 15.60 | 14.25 | 2.53 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.11 | 0.95 | 0.01 | -0.09 | 4/10/2026 | 4/16/2026 4:00:02 PM EST |
| 104.00 | 12.10 | 14.20 | 13.15 | 13.40 | % | 0.13 | 10 | 0 | 0.96 | 0.94 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 4:00:02 PM EST | |
| 105.00 | 11.10 | 13.30 | 12.20 | 14.87 | 0.00 | 0.00% | 0.12 | 0 | 113 | 0.50 | 0.92 | 0.02 | -0.12 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 106.00 | 10.30 | 12.50 | 11.40 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.90 | 0.91 | 0.02 | -0.13 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 107.00 | 9.40 | 12.00 | 10.70 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.58 | 0.88 | 0.02 | -0.15 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 108.00 | 8.60 | 10.60 | 9.60 | 9.82 | -2.11 | -17.69% | 0.09 | 2 | 30 | 0.51 | 0.86 | 0.03 | -0.16 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 109.00 | 8.10 | 9.90 | 9.00 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.59 | 0.83 | 0.03 | -0.18 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 110.00 | 7.00 | 9.10 | 8.05 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.56 | 0.79 | 0.03 | -0.19 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 111.00 | 6.50 | 7.10 | 6.80 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.76 | 0.04 | -0.21 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 112.00 | 5.60 | 6.80 | 6.20 | 8.75 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.50 | 0.72 | 0.04 | -0.22 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 113.00 | 5.00 | 5.60 | 5.30 | 7.18 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.46 | 0.68 | 0.04 | -0.23 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 114.00 | 4.50 | 5.10 | 4.80 | 6.33 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.48 | 0.64 | 0.04 | -0.23 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 115.00 | 3.90 | 4.60 | 4.25 | 2.37 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.48 | 0.59 | 0.05 | -0.24 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 116.00 | 3.40 | 3.90 | 3.65 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.48 | 0.55 | 0.05 | -0.24 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 117.00 | 2.90 | 3.40 | 3.15 | 4.48 | -0.82 | -15.48% | 0.03 | 2 | 5 | 0.48 | 0.50 | 0.05 | -0.24 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 118.00 | 2.40 | 3.30 | 2.85 | 3.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.45 | 0.05 | -0.23 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 119.00 | 2.05 | 2.45 | 2.25 | 3.64 | -0.36 | -9.00% | 0.02 | 7 | 3 | 0.47 | 0.41 | 0.05 | -0.22 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 120.00 | 1.70 | 2.05 | 1.88 | 3.00 | -0.30 | -9.10% | 0.02 | 12 | 131 | 0.46 | 0.36 | 0.04 | -0.21 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 121.00 | 1.20 | 2.05 | 1.63 | % | 0.01 | 0 | 0 | 0.48 | 0.32 | 0.04 | -0.20 | 4/16/2026 4:00:02 PM EST | |||
| 122.00 | 1.10 | 1.40 | 1.25 | % | 0.01 | 0 | 0 | 0.46 | 0.28 | 0.04 | -0.19 | 4/16/2026 4:00:02 PM EST | |||
| 123.00 | 0.90 | 1.35 | 1.13 | % | 0.01 | 0 | 0 | 0.48 | 0.24 | 0.04 | -0.17 | 4/16/2026 4:00:02 PM EST | |||
| 124.00 | 0.60 | 1.20 | 0.90 | % | 0.01 | 0 | 0 | 0.45 | 0.21 | 0.03 | -0.16 | 4/16/2026 4:00:02 PM EST | |||
| 125.00 | 0.60 | 0.95 | 0.78 | 0.97 | -0.68 | -41.22% | 0.01 | 5 | 42 | 0.48 | 0.18 | 0.03 | -0.14 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 126.00 | 0.35 | 0.95 | 0.65 | % | 0.01 | 0 | 0 | 0.48 | 0.15 | 0.03 | -0.13 | 4/16/2026 4:00:02 PM EST | |||
| 127.00 | 0.20 | 0.95 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.13 | 0.02 | -0.11 | 4/16/2026 4:00:02 PM EST | |||
| 128.00 | 0.20 | 1.10 | 0.65 | % | 0.01 | 0 | 0 | 0.53 | 0.11 | 0.02 | -0.10 | 4/16/2026 4:00:02 PM EST | |||
| 129.00 | 0.15 | 1.05 | 0.60 | % | 0.00 | 0 | 0 | 0.53 | 0.09 | 0.02 | -0.08 | 4/16/2026 4:00:02 PM EST | |||
| 130.00 | 0.10 | 1.15 | 0.63 | 0.64 | -0.01 | -1.54% | 0.00 | 2 | 108 | 0.57 | 0.07 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 131.00 | 0.10 | 1.05 | 0.58 | 0.63 | % | 0.00 | 2 | 0 | 0.59 | 0.06 | 0.01 | -0.06 | 4/16/2026 | 4/16/2026 4:00:02 PM EST | |
| 132.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.79 | 0.05 | 0.01 | -0.05 | 4/16/2026 4:00:02 PM EST | |||
| 133.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.85 | 0.04 | 0.01 | -0.04 | 4/16/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.91 | 0.02 | 0.01 | -0.03 | 3/27/2026 | 4/16/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.01 | 0.00 | -0.01 | 4/2/2026 | 4/16/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 74.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:02 PM EST |
| 76.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 77.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 78.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 79.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 81.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 82.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 83.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 84.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.19 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:02 PM EST |
| 86.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 87.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 88.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 89.00 | 0.00 | 0.95 | 0.48 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.68 | +0.43 | +172.00% | 0.00 | 8 | 17 | 1.10 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 91.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 92.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 93.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 94.00 | 0.00 | 1.35 | 0.68 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/16/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.26 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 96.00 | 0.00 | 1.30 | 0.65 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/16/2026 4:00:02 PM EST |
| 97.00 | 0.00 | 1.30 | 0.65 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 4/16/2026 4:00:02 PM EST |
| 98.00 | 0.00 | 1.25 | 0.63 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.16 | -0.01 | 0.00 | -0.03 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 99.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | -0.01 | 0.00 | -0.04 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 100.00 | 0.05 | 1.20 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.72 | -0.02 | 0.01 | -0.07 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 101.00 | 0.05 | 1.20 | 0.63 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.03 | 0.01 | -0.07 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 102.00 | 0.05 | 1.15 | 0.60 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.03 | 0.01 | -0.08 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 103.00 | 0.05 | 1.10 | 0.58 | % | 0.01 | 0 | 0 | 0.61 | -0.05 | 0.01 | -0.09 | 4/16/2026 4:00:02 PM EST | |||
| 104.00 | 0.35 | 0.55 | 0.45 | 0.55 | -4.95 | -90.00% | 0.00 | 43 | 3 | 0.60 | -0.06 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 105.00 | 0.50 | 0.85 | 0.68 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 418 | 0.63 | -0.08 | 0.02 | -0.12 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 106.00 | 0.60 | 1.05 | 0.83 | 0.59 | -0.20 | -25.32% | 0.01 | 5 | 1 | 0.63 | -0.10 | 0.02 | -0.13 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 107.00 | 0.70 | 1.15 | 0.93 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.12 | 0.02 | -0.15 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 108.00 | 0.70 | 1.15 | 0.93 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.59 | -0.14 | 0.03 | -0.16 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 109.00 | 0.85 | 1.35 | 1.10 | % | 0.01 | 0 | 0 | 0.56 | -0.17 | 0.03 | -0.18 | 4/16/2026 4:00:02 PM EST | |||
| 110.00 | 0.60 | 1.55 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.48 | -0.21 | 0.03 | -0.19 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 111.00 | 1.25 | 1.80 | 1.53 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | -0.24 | 0.04 | -0.21 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 112.00 | 1.05 | 2.05 | 1.55 | 1.55 | +0.23 | +17.43% | 0.01 | 1 | 20 | 0.49 | -0.28 | 0.04 | -0.22 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 113.00 | 1.75 | 2.35 | 2.05 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.53 | -0.32 | 0.04 | -0.23 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 114.00 | 2.25 | 2.75 | 2.50 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | -0.36 | 0.04 | -0.23 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 115.00 | 2.60 | 3.20 | 2.90 | 11.36 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.53 | -0.41 | 0.05 | -0.24 | 3/27/2026 | 4/16/2026 4:00:02 PM EST |
| 116.00 | 3.00 | 3.60 | 3.30 | % | 0.03 | 0 | 0 | 0.53 | -0.45 | 0.05 | -0.24 | 4/16/2026 4:00:02 PM EST | |||
| 117.00 | 3.50 | 4.20 | 3.85 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.50 | 0.05 | -0.24 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 118.00 | 3.90 | 4.60 | 4.25 | 3.34 | % | 0.04 | 1 | 0 | 0.51 | -0.55 | 0.05 | -0.23 | 4/16/2026 | 4/16/2026 4:00:02 PM EST | |
| 119.00 | 4.50 | 5.50 | 5.00 | 4.46 | +1.06 | +31.18% | 0.04 | 4 | 1 | 0.53 | -0.59 | 0.05 | -0.22 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 120.00 | 5.10 | 5.80 | 5.45 | 3.91 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.50 | -0.64 | 0.04 | -0.21 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 121.00 | 5.90 | 6.50 | 6.20 | % | 0.05 | 0 | 0 | 0.51 | -0.68 | 0.04 | -0.20 | 4/16/2026 4:00:02 PM EST | |||
| 122.00 | 6.60 | 7.60 | 7.10 | % | 0.06 | 0 | 0 | 0.53 | -0.72 | 0.04 | -0.19 | 4/16/2026 4:00:02 PM EST | |||
| 123.00 | 6.50 | 8.40 | 7.45 | % | 0.06 | 0 | 0 | 0.61 | -0.76 | 0.04 | -0.17 | 4/16/2026 4:00:02 PM EST | |||
| 124.00 | 7.20 | 9.50 | 8.35 | % | 0.07 | 0 | 0 | 0.67 | -0.79 | 0.03 | -0.16 | 4/16/2026 4:00:02 PM EST | |||
| 125.00 | 8.00 | 10.20 | 9.10 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.66 | -0.82 | 0.03 | -0.14 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 126.00 | 8.90 | 11.10 | 10.00 | % | 0.08 | 0 | 0 | 0.68 | -0.85 | 0.03 | -0.13 | 4/16/2026 4:00:02 PM EST | |||
| 127.00 | 9.80 | 12.10 | 10.95 | % | 0.09 | 0 | 0 | 0.72 | -0.87 | 0.02 | -0.11 | 4/16/2026 4:00:02 PM EST | |||
| 128.00 | 10.20 | 13.30 | 11.75 | % | 0.09 | 0 | 0 | 0.80 | -0.89 | 0.02 | -0.10 | 4/16/2026 4:00:02 PM EST | |||
| 129.00 | 11.60 | 13.90 | 12.75 | % | 0.10 | 0 | 0 | 0.75 | -0.91 | 0.02 | -0.08 | 4/16/2026 4:00:02 PM EST | |||
| 130.00 | 12.60 | 14.80 | 13.70 | % | 0.11 | 0 | 0 | 0.76 | -0.93 | 0.02 | -0.07 | 4/16/2026 4:00:02 PM EST | |||
| 131.00 | 13.00 | 16.30 | 14.65 | % | 0.11 | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.06 | 4/16/2026 4:00:02 PM EST | |||
| 132.00 | 13.90 | 16.60 | 15.25 | % | 0.12 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.05 | 4/16/2026 4:00:02 PM EST | |||
| 133.00 | 15.00 | 17.80 | 16.40 | % | 0.12 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.04 | 4/16/2026 4:00:02 PM EST | |||
| 135.00 | 17.00 | 20.10 | 18.55 | % | 0.14 | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.03 | 4/16/2026 4:00:02 PM EST | |||
| 140.00 | 21.90 | 24.90 | 23.40 | % | 0.17 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 145.00 | 26.90 | 30.10 | 28.50 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 150.00 | 31.90 | 35.00 | 33.45 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 155.00 | 36.90 | 39.90 | 38.40 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 160.00 | 41.90 | 45.00 | 43.45 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 165.00 | 46.90 | 50.00 | 48.45 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 170.00 | 51.90 | 55.00 | 53.45 | % | 0.31 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 175.00 | 56.90 | 60.10 | 58.50 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST |