Options Chain for CLOUDFLARE INC CL A COM (NET) - $193.04 as of 4/10/2026 6:32:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 100.70 | 103.95 | 102.33 | % | 1.08 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 100.00 | 95.70 | 98.95 | 97.33 | 68.22 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:31 PM EST |
| 105.00 | 90.75 | 94.00 | 92.38 | % | 0.88 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 110.00 | 85.75 | 89.10 | 87.43 | % | 0.79 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 115.00 | 80.75 | 83.95 | 82.35 | % | 0.72 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 116.00 | 79.75 | 83.15 | 81.45 | % | 0.70 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 117.00 | 78.75 | 81.90 | 80.33 | % | 0.69 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 118.00 | 77.80 | 80.95 | 79.38 | % | 0.67 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 119.00 | 76.75 | 79.95 | 78.35 | % | 0.66 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 120.00 | 75.75 | 78.95 | 77.35 | 48.67 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:31 PM EST |
| 121.00 | 74.75 | 78.35 | 76.55 | % | 0.63 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 122.00 | 73.75 | 77.05 | 75.40 | % | 0.62 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 123.00 | 72.75 | 76.00 | 74.38 | % | 0.60 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 124.00 | 71.75 | 74.95 | 73.35 | % | 0.59 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 125.00 | 70.75 | 74.15 | 72.45 | % | 0.58 | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 126.00 | 69.80 | 73.00 | 71.40 | % | 0.57 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 127.00 | 68.80 | 72.00 | 70.40 | % | 0.55 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 128.00 | 67.80 | 71.00 | 69.40 | % | 0.54 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 129.00 | 66.75 | 70.15 | 68.45 | % | 0.53 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 130.00 | 65.80 | 69.10 | 67.45 | 72.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:31 PM EST |
| 131.00 | 64.80 | 68.15 | 66.48 | % | 0.51 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 132.00 | 63.80 | 67.10 | 65.45 | % | 0.50 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 133.00 | 62.80 | 66.00 | 64.40 | % | 0.48 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 134.00 | 61.80 | 65.15 | 63.48 | % | 0.47 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 135.00 | 60.85 | 64.05 | 62.45 | % | 0.46 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 136.00 | 59.80 | 63.10 | 61.45 | % | 0.45 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 137.00 | 58.80 | 62.15 | 60.48 | % | 0.44 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 138.00 | 57.85 | 61.05 | 59.45 | % | 0.43 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 139.00 | 56.85 | 60.40 | 58.63 | % | 0.42 | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:31 PM EST | |||
| 140.00 | 55.85 | 59.25 | 57.55 | % | 0.41 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:31 PM EST | |||
| 141.00 | 54.85 | 58.25 | 56.55 | % | 0.40 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:31 PM EST | |||
| 142.00 | 53.85 | 57.10 | 55.48 | % | 0.39 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:31 PM EST | |||
| 143.00 | 52.90 | 56.25 | 54.58 | % | 0.38 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 4/16/2026 3:59:31 PM EST | |||
| 144.00 | 51.85 | 55.35 | 53.60 | % | 0.37 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 4/16/2026 3:59:31 PM EST | |||
| 145.00 | 50.85 | 54.10 | 52.48 | % | 0.36 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 4/16/2026 3:59:31 PM EST | |||
| 146.00 | 49.90 | 53.50 | 51.70 | % | 0.35 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 4/16/2026 3:59:31 PM EST | |||
| 147.00 | 48.90 | 52.45 | 50.68 | % | 0.34 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.03 | 4/16/2026 3:59:31 PM EST | |||
| 148.00 | 47.95 | 51.50 | 49.73 | % | 0.34 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.03 | 4/16/2026 3:59:31 PM EST | |||
| 149.00 | 46.90 | 50.15 | 48.53 | % | 0.33 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.05 | 4/16/2026 3:59:31 PM EST | |||
| 150.00 | 46.15 | 49.25 | 47.70 | 33.18 | 0.00 | 0.00% | 0.32 | 0 | 76 | 1.46 | 0.99 | 0.00 | -0.05 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 152.50 | 43.45 | 47.10 | 45.28 | % | 0.30 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.05 | 4/16/2026 3:59:31 PM EST | |||
| 155.00 | 41.00 | 44.40 | 42.70 | 28.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.35 | 0.98 | 0.00 | -0.09 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 157.50 | 38.60 | 41.95 | 40.28 | % | 0.26 | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.11 | 4/16/2026 3:59:31 PM EST | |||
| 160.00 | 36.25 | 39.50 | 37.88 | 37.00 | +12.05 | +48.30% | 0.24 | 1 | 2 | 1.23 | 0.97 | 0.00 | -0.12 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 162.50 | 33.80 | 37.10 | 35.45 | % | 0.22 | 0 | 0 | 1.19 | 0.96 | 0.00 | -0.14 | 4/16/2026 3:59:31 PM EST | |||
| 165.00 | 31.40 | 34.50 | 32.95 | 34.75 | +13.10 | +60.51% | 0.20 | 1 | 8 | 1.10 | 0.95 | 0.00 | -0.17 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 167.50 | 29.00 | 32.00 | 30.50 | 18.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.03 | 0.94 | 0.01 | -0.19 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 170.00 | 27.35 | 30.10 | 28.73 | 26.30 | +4.05 | +18.21% | 0.17 | 10 | 104 | 1.06 | 0.92 | 0.01 | -0.22 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 172.50 | 25.05 | 27.90 | 26.48 | 26.70 | +12.60 | +89.37% | 0.15 | 2 | 2 | 1.03 | 0.90 | 0.01 | -0.25 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 175.00 | 23.05 | 25.00 | 24.03 | 24.65 | +7.05 | +40.06% | 0.14 | 2 | 61 | 0.70 | 0.88 | 0.01 | -0.28 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 177.50 | 20.40 | 23.10 | 21.75 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.67 | 0.86 | 0.01 | -0.32 | 4/14/2026 | 4/16/2026 3:59:31 PM EST |
| 180.00 | 18.75 | 20.80 | 19.78 | 21.09 | +8.19 | +63.49% | 0.11 | 24 | 118 | 0.70 | 0.83 | 0.01 | -0.36 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 182.50 | 16.75 | 18.80 | 17.78 | 17.72 | +5.22 | +41.76% | 0.10 | 18 | 34 | 0.70 | 0.79 | 0.01 | -0.39 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 185.00 | 14.95 | 16.40 | 15.68 | 15.55 | +5.09 | +48.67% | 0.08 | 27 | 76 | 0.68 | 0.76 | 0.02 | -0.42 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 187.50 | 13.30 | 14.80 | 14.05 | 17.77 | +7.82 | +78.60% | 0.07 | 29 | 318 | 0.67 | 0.71 | 0.02 | -0.45 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 190.00 | 11.30 | 13.05 | 12.18 | 11.15 | +2.30 | +25.99% | 0.06 | 80 | 673 | 0.65 | 0.67 | 0.02 | -0.48 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 192.50 | 10.35 | 11.05 | 10.70 | 14.25 | +7.22 | +102.71% | 0.06 | 7 | 57 | 0.68 | 0.62 | 0.02 | -0.50 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 195.00 | 8.80 | 10.35 | 9.58 | 9.21 | +3.56 | +63.01% | 0.05 | 93 | 101 | 0.67 | 0.58 | 0.02 | -0.51 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 197.50 | 7.40 | 8.20 | 7.80 | 7.43 | +2.33 | +45.69% | 0.04 | 26 | 47 | 0.66 | 0.53 | 0.02 | -0.51 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 200.00 | 6.30 | 7.25 | 6.78 | 6.68 | +2.43 | +57.18% | 0.03 | 1,263 | 1,133 | 0.66 | 0.48 | 0.02 | -0.51 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 202.50 | 5.30 | 5.95 | 5.63 | 5.20 | +2.04 | +64.56% | 0.03 | 27 | 65 | 0.66 | 0.43 | 0.02 | -0.49 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 205.00 | 4.25 | 5.10 | 4.68 | 4.55 | +1.78 | +64.26% | 0.02 | 76 | 77 | 0.65 | 0.38 | 0.02 | -0.47 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 207.50 | 3.65 | 4.20 | 3.93 | 4.20 | +1.80 | +75.00% | 0.02 | 17 | 22 | 0.66 | 0.33 | 0.02 | -0.45 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 210.00 | 2.62 | 3.40 | 3.01 | 3.25 | +1.48 | +83.62% | 0.01 | 350 | 142 | 0.63 | 0.29 | 0.02 | -0.41 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 212.50 | 2.08 | 2.96 | 2.52 | 4.03 | +2.52 | +166.89% | 0.01 | 27 | 6 | 0.64 | 0.25 | 0.02 | -0.38 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 215.00 | 1.77 | 2.25 | 2.01 | 2.15 | +1.04 | +93.70% | 0.01 | 110 | 153 | 0.64 | 0.21 | 0.01 | -0.34 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 217.50 | 1.26 | 2.01 | 1.64 | 1.57 | +0.64 | +68.82% | 0.01 | 10 | 31 | 0.64 | 0.17 | 0.01 | -0.30 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 220.00 | 1.06 | 1.80 | 1.43 | 1.48 | +0.72 | +94.74% | 0.01 | 108 | 795 | 0.66 | 0.14 | 0.01 | -0.27 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 222.50 | 0.69 | 1.93 | 1.31 | 1.42 | +0.80 | +129.04% | 0.01 | 10 | 17 | 0.68 | 0.12 | 0.01 | -0.23 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 225.00 | 0.70 | 1.26 | 0.98 | 0.87 | +0.38 | +77.56% | 0.00 | 29 | 59 | 0.67 | 0.10 | 0.01 | -0.20 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 227.50 | 0.55 | 0.97 | 0.76 | 1.00 | +0.77 | +334.79% | 0.00 | 1 | 20 | 0.67 | 0.08 | 0.01 | -0.17 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 230.00 | 0.39 | 0.76 | 0.58 | 0.56 | +0.27 | +93.11% | 0.00 | 32 | 176 | 0.66 | 0.06 | 0.01 | -0.14 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 232.50 | 0.02 | 1.00 | 0.51 | 0.29 | -0.14 | -32.56% | 0.00 | 1 | 1 | 0.61 | 0.05 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 235.00 | 0.01 | 1.03 | 0.52 | 0.51 | +0.07 | +15.91% | 0.00 | 1 | 148 | 0.63 | 0.04 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 237.50 | 0.01 | 0.74 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.63 | 0.03 | 0.00 | -0.08 | 4/10/2026 | 4/16/2026 3:59:31 PM EST |
| 240.00 | 0.08 | 0.46 | 0.27 | 0.20 | +0.06 | +42.86% | 0.00 | 15 | 341 | 0.68 | 0.02 | 0.00 | -0.07 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 245.00 | 0.00 | 0.64 | 0.32 | 0.19 | -0.17 | -47.23% | 0.00 | 41 | 49 | 0.90 | 0.01 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 250.00 | 0.00 | 0.71 | 0.36 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.98 | 0.01 | 0.00 | -0.02 | 4/14/2026 | 4/16/2026 3:59:31 PM EST |
| 255.00 | 0.00 | 1.31 | 0.66 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.19 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/16/2026 3:59:31 PM EST |
| 260.00 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.11 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 265.00 | 0.00 | 0.75 | 0.38 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 3:59:31 PM EST |
| 270.00 | 0.00 | 0.90 | 0.45 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:31 PM EST |
| 275.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 285.00 | 0.00 | 1.11 | 0.56 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 290.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 295.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 300.00 | 0.00 | 0.96 | 0.48 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 3:59:31 PM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 320.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 330.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 340.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:31 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:31 PM EST |
| 110.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 115.00 | 0.00 | 2.14 | 1.07 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 116.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 117.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 118.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 119.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 121.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 122.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 123.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 124.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 3 | 2,030 | 1.33 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 126.00 | 0.00 | 0.56 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 127.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 128.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 129.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 130.00 | 0.00 | 0.18 | 0.09 | 0.04 | -0.17 | -80.96% | 0.00 | 2 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 131.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 132.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 133.00 | 0.00 | 2.20 | 1.10 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 134.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 135.00 | 0.00 | 0.13 | 0.07 | 0.08 | -0.17 | -68.00% | 0.00 | 5 | 20 | 1.18 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 136.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 137.00 | 0.00 | 2.21 | 1.11 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 138.00 | 0.00 | 1.11 | 0.56 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 139.00 | 0.00 | 0.37 | 0.19 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 140.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.15 | -65.22% | 0.00 | 6 | 53 | 1.11 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 141.00 | 0.00 | 0.36 | 0.18 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/16/2026 3:59:31 PM EST |
| 142.00 | 0.00 | 0.58 | 0.29 | 0.36 | -0.16 | -30.77% | 0.00 | 2 | 7 | 1.33 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 143.00 | 0.00 | 0.61 | 0.31 | 0.38 | -0.23 | -37.71% | 0.00 | 2 | 5 | 1.31 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 144.00 | 0.00 | 0.63 | 0.32 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | -0.02 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 145.00 | 0.00 | 0.37 | 0.19 | 0.14 | -0.15 | -51.73% | 0.00 | 2 | 20 | 1.04 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 146.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 4/16/2026 3:59:31 PM EST | |||
| 147.00 | 0.00 | 1.41 | 0.71 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | -0.03 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 148.00 | 0.00 | 0.86 | 0.43 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | -0.03 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 149.00 | 0.06 | 0.21 | 0.14 | 0.21 | -0.48 | -69.57% | 0.00 | 17 | 3 | 0.88 | -0.01 | 0.00 | -0.05 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 150.00 | 0.15 | 0.21 | 0.18 | 0.21 | -0.21 | -50.00% | 0.00 | 40 | 2,926 | 0.92 | -0.01 | 0.00 | -0.05 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 152.50 | 0.00 | 0.85 | 0.43 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | -0.01 | 0.00 | -0.05 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 155.00 | 0.15 | 0.42 | 0.29 | 0.29 | -0.38 | -56.72% | 0.00 | 15 | 179 | 0.88 | -0.02 | 0.00 | -0.09 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 157.50 | 0.02 | 0.61 | 0.32 | 0.33 | -0.52 | -61.18% | 0.00 | 15 | 17 | 0.78 | -0.03 | 0.00 | -0.11 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 160.00 | 0.28 | 0.45 | 0.37 | 0.45 | -0.58 | -56.32% | 0.00 | 13 | 441 | 0.83 | -0.03 | 0.00 | -0.12 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 162.50 | 0.33 | 0.56 | 0.45 | 0.58 | -0.57 | -49.57% | 0.00 | 2 | 37 | 0.81 | -0.04 | 0.00 | -0.14 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 165.00 | 0.31 | 0.70 | 0.51 | 0.59 | -0.86 | -59.31% | 0.00 | 101 | 95 | 0.77 | -0.05 | 0.00 | -0.17 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 167.50 | 0.56 | 0.88 | 0.72 | 0.74 | -1.01 | -57.72% | 0.00 | 4 | 4 | 0.79 | -0.06 | 0.01 | -0.19 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 170.00 | 0.61 | 1.04 | 0.83 | 0.88 | -1.22 | -58.10% | 0.00 | 54 | 299 | 0.75 | -0.08 | 0.01 | -0.22 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 172.50 | 0.97 | 1.29 | 1.13 | 1.33 | -1.34 | -50.19% | 0.01 | 18 | 57 | 0.76 | -0.10 | 0.01 | -0.25 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 175.00 | 1.33 | 1.64 | 1.49 | 1.54 | -1.78 | -53.62% | 0.01 | 47 | 388 | 0.77 | -0.12 | 0.01 | -0.28 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 177.50 | 1.29 | 2.40 | 1.85 | 1.95 | -2.20 | -53.02% | 0.01 | 24 | 171 | 0.75 | -0.14 | 0.01 | -0.32 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 180.00 | 1.75 | 2.45 | 2.10 | 2.25 | -2.38 | -51.41% | 0.01 | 54 | 235 | 0.72 | -0.17 | 0.01 | -0.36 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 182.50 | 2.21 | 2.96 | 2.59 | 2.85 | -2.45 | -46.23% | 0.01 | 6 | 30 | 0.71 | -0.21 | 0.01 | -0.39 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 185.00 | 2.84 | 3.60 | 3.22 | 3.45 | -3.08 | -47.17% | 0.02 | 23 | 373 | 0.71 | -0.24 | 0.02 | -0.42 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 187.50 | 3.40 | 4.20 | 3.80 | 4.25 | -3.33 | -43.94% | 0.02 | 2 | 78 | 0.70 | -0.29 | 0.02 | -0.45 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 190.00 | 4.35 | 5.15 | 4.75 | 4.84 | -3.75 | -43.66% | 0.03 | 57 | 125 | 0.70 | -0.33 | 0.02 | -0.48 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 192.50 | 5.30 | 5.95 | 5.63 | 5.80 | -10.00 | -63.30% | 0.03 | 16 | 4 | 0.69 | -0.38 | 0.02 | -0.50 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 195.00 | 6.35 | 7.10 | 6.73 | 5.39 | -8.70 | -61.75% | 0.03 | 13 | 228 | 0.69 | -0.42 | 0.02 | -0.51 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 197.50 | 7.40 | 8.35 | 7.88 | 8.15 | -11.82 | -59.19% | 0.04 | 10 | 3 | 0.69 | -0.47 | 0.02 | -0.51 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 200.00 | 8.85 | 9.65 | 9.25 | 8.65 | -5.68 | -39.64% | 0.05 | 95 | 209 | 0.66 | -0.52 | 0.02 | -0.51 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 202.50 | 9.70 | 11.05 | 10.38 | 33.33 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.66 | -0.57 | 0.02 | -0.49 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 205.00 | 11.35 | 13.00 | 12.18 | 11.62 | -15.38 | -56.97% | 0.06 | 70 | 92 | 0.68 | -0.62 | 0.02 | -0.47 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 207.50 | 12.80 | 14.35 | 13.58 | 17.67 | -20.78 | -54.05% | 0.07 | 1 | 19 | 0.65 | -0.67 | 0.02 | -0.45 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 210.00 | 14.90 | 16.15 | 15.53 | 25.40 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.66 | -0.71 | 0.02 | -0.41 | 4/14/2026 | 4/16/2026 3:59:31 PM EST |
| 212.50 | 16.20 | 19.00 | 17.60 | 29.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | -0.75 | 0.02 | -0.38 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 215.00 | 18.35 | 21.00 | 19.68 | 28.07 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.67 | -0.79 | 0.01 | -0.34 | 4/15/2026 | 4/16/2026 3:59:31 PM EST |
| 217.50 | 20.35 | 22.75 | 21.55 | 49.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | -0.83 | 0.01 | -0.30 | 4/13/2026 | 4/16/2026 3:59:31 PM EST |
| 220.00 | 22.30 | 25.70 | 24.00 | 12.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.89 | -0.86 | 0.01 | -0.27 | 3/23/2026 | 4/16/2026 3:59:31 PM EST |
| 222.50 | 24.50 | 27.75 | 26.13 | % | 0.12 | 0 | 0 | 0.89 | -0.88 | 0.01 | -0.23 | 4/16/2026 3:59:31 PM EST | |||
| 225.00 | 26.80 | 30.15 | 28.48 | 19.15 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.93 | -0.90 | 0.01 | -0.20 | 3/26/2026 | 4/16/2026 3:59:31 PM EST |
| 227.50 | 29.25 | 32.50 | 30.88 | % | 0.14 | 0 | 0 | 0.96 | -0.92 | 0.01 | -0.17 | 4/16/2026 3:59:31 PM EST | |||
| 230.00 | 31.55 | 34.85 | 33.20 | 24.75 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.98 | -0.94 | 0.01 | -0.14 | 4/9/2026 | 4/16/2026 3:59:31 PM EST |
| 232.50 | 34.10 | 36.75 | 35.43 | 54.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.01 | -0.95 | 0.01 | -0.12 | 4/9/2026 | 4/16/2026 3:59:31 PM EST |
| 235.00 | 36.30 | 39.60 | 37.95 | % | 0.16 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.10 | 4/16/2026 3:59:31 PM EST | |||
| 237.50 | 38.75 | 42.05 | 40.40 | % | 0.17 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.08 | 4/16/2026 3:59:31 PM EST | |||
| 240.00 | 41.25 | 44.45 | 42.85 | % | 0.18 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.07 | 4/16/2026 3:59:31 PM EST | |||
| 245.00 | 46.20 | 49.45 | 47.83 | % | 0.20 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.04 | 4/16/2026 3:59:31 PM EST | |||
| 250.00 | 50.95 | 54.25 | 52.60 | 56.80 | -5.64 | -9.04% | 0.21 | 60 | 0 | 1.21 | -0.99 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 3:59:31 PM EST |
| 255.00 | 55.95 | 59.40 | 57.68 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 4/16/2026 3:59:31 PM EST | |||
| 260.00 | 61.20 | 64.40 | 62.80 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 4/16/2026 3:59:31 PM EST | |||
| 265.00 | 65.80 | 69.40 | 67.60 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 270.00 | 71.25 | 74.40 | 72.83 | 85.73 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:31 PM EST |
| 275.00 | 76.25 | 79.45 | 77.85 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 280.00 | 81.25 | 84.45 | 82.85 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 285.00 | 86.10 | 89.45 | 87.78 | 62.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:31 PM EST |
| 290.00 | 91.20 | 94.45 | 92.83 | % | 0.32 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 295.00 | 96.25 | 99.45 | 97.85 | % | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 300.00 | 101.15 | 104.40 | 102.78 | % | 0.34 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 310.00 | 111.25 | 114.45 | 112.85 | % | 0.36 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 320.00 | 120.90 | 124.40 | 122.65 | % | 0.38 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 330.00 | 131.00 | 134.35 | 132.68 | % | 0.40 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST | |||
| 340.00 | 140.90 | 144.40 | 142.65 | % | 0.42 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:31 PM EST |