Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $207.86 as of 4/19/2026 3:29:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 157.00 | 159.45 | 158.23 | 73.67 | 0.00 | 0.00% | 2.64 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/20/2026 4:00:06 PM EST |
| 65.00 | 151.35 | 154.70 | 153.03 | 151.48 | +8.58 | +6.01% | 2.35 | 2 | 1 | 6.55 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 70.00 | 146.55 | 149.85 | 148.20 | 146.50 | +8.60 | +6.24% | 2.12 | 2 | 3 | 6.32 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 80.00 | 136.35 | 139.95 | 138.15 | 83.95 | 0.00 | 0.00% | 1.73 | 0 | 2 | 5.90 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/20/2026 4:00:06 PM EST |
| 85.00 | 131.85 | 134.95 | 133.40 | 54.00 | 0.00 | 0.00% | 1.57 | 0 | 2 | 5.61 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/20/2026 4:00:06 PM EST |
| 90.00 | 126.75 | 130.00 | 128.38 | 134.24 | 0.00 | 0.00% | 1.43 | 0 | 13 | 5.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 4:00:06 PM EST |
| 95.00 | 121.90 | 125.00 | 123.45 | 37.87 | 0.00 | 0.00% | 1.30 | 0 | 2 | 5.02 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/20/2026 4:00:06 PM EST |
| 100.00 | 116.85 | 120.00 | 118.43 | 114.15 | 0.00 | 0.00% | 1.18 | 0 | 12 | 4.74 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:06 PM EST |
| 105.00 | 111.65 | 115.00 | 113.33 | 61.40 | 0.00 | 0.00% | 1.08 | 0 | 3 | 4.48 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/20/2026 4:00:06 PM EST |
| 110.00 | 106.35 | 110.00 | 108.18 | 101.07 | 0.00 | 0.00% | 0.98 | 0 | 16 | 4.23 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:06 PM EST |
| 111.00 | 105.35 | 109.00 | 107.18 | % | 0.97 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 112.00 | 104.35 | 108.00 | 106.18 | 43.03 | 0.00 | 0.00% | 0.95 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/20/2026 4:00:06 PM EST |
| 113.00 | 103.35 | 107.00 | 105.18 | % | 0.93 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 114.00 | 102.35 | 106.00 | 104.18 | % | 0.91 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 115.00 | 101.80 | 105.00 | 103.40 | 103.80 | +69.43 | +202.01% | 0.90 | 1 | 2 | 3.99 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 116.00 | 100.35 | 104.00 | 102.18 | % | 0.88 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 117.00 | 99.35 | 103.00 | 101.18 | 101.62 | +44.85 | +79.01% | 0.86 | 1 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 118.00 | 98.45 | 102.00 | 100.23 | 100.72 | +3.03 | +3.11% | 0.85 | 1 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 119.00 | 97.35 | 101.00 | 99.18 | % | 0.83 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 120.00 | 96.55 | 100.00 | 98.28 | 96.82 | 0.00 | 0.00% | 0.82 | 0 | 17 | 3.77 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:06 PM EST |
| 121.00 | 96.05 | 99.00 | 97.53 | 19.35 | 0.00 | 0.00% | 0.81 | 0 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/20/2026 4:00:06 PM EST |
| 122.00 | 94.85 | 98.00 | 96.43 | 82.25 | 0.00 | 0.00% | 0.79 | 0 | 6 | 3.68 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 123.00 | 93.80 | 97.00 | 95.40 | 20.24 | 0.00 | 0.00% | 0.78 | 0 | 6 | 3.64 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/20/2026 4:00:06 PM EST |
| 124.00 | 92.80 | 96.00 | 94.40 | 39.05 | 0.00 | 0.00% | 0.76 | 0 | 6 | 3.59 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/20/2026 4:00:06 PM EST |
| 125.00 | 91.65 | 95.00 | 93.33 | 84.84 | 0.00 | 0.00% | 0.75 | 0 | 5 | 3.58 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 126.00 | 90.60 | 94.00 | 92.30 | 40.52 | 0.00 | 0.00% | 0.73 | 0 | 40 | 3.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 4:00:06 PM EST |
| 127.00 | 89.40 | 93.00 | 91.20 | 81.89 | 0.00 | 0.00% | 0.72 | 0 | 27 | 3.49 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:06 PM EST |
| 128.00 | 89.00 | 92.00 | 90.50 | 83.50 | 0.00 | 0.00% | 0.71 | 0 | 3 | 3.45 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:06 PM EST |
| 129.00 | 87.50 | 91.00 | 89.25 | 78.08 | 0.00 | 0.00% | 0.69 | 0 | 4 | 3.40 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 130.00 | 86.55 | 90.00 | 88.28 | 72.77 | 0.00 | 0.00% | 0.68 | 0 | 39 | 3.36 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 131.00 | 85.50 | 89.00 | 87.25 | 44.40 | 0.00 | 0.00% | 0.67 | 0 | 9 | 3.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 4:00:06 PM EST |
| 132.00 | 84.50 | 88.00 | 86.25 | 37.71 | 0.00 | 0.00% | 0.65 | 0 | 28 | 3.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 4:00:06 PM EST |
| 133.00 | 83.50 | 87.00 | 85.25 | 86.60 | 0.00 | 0.00% | 0.64 | 0 | 14 | 3.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 4:00:06 PM EST |
| 134.00 | 82.65 | 86.00 | 84.33 | 68.40 | 0.00 | 0.00% | 0.63 | 0 | 45 | 3.20 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 135.00 | 81.40 | 85.00 | 83.20 | 67.52 | 0.00 | 0.00% | 0.62 | 0 | 27 | 3.16 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 136.00 | 80.55 | 84.00 | 82.28 | 76.00 | 0.00 | 0.00% | 0.60 | 0 | 13 | 3.12 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:06 PM EST |
| 137.00 | 80.10 | 83.05 | 81.58 | 74.55 | 0.00 | 0.00% | 0.60 | 0 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:06 PM EST |
| 138.00 | 78.95 | 82.05 | 80.50 | 64.90 | 0.00 | 0.00% | 0.58 | 0 | 15 | 3.04 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 139.00 | 77.40 | 80.85 | 79.13 | 69.00 | 0.00 | 0.00% | 0.57 | 0 | 32 | 2.80 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 140.00 | 76.40 | 79.85 | 78.13 | 61.75 | 0.00 | 0.00% | 0.56 | 0 | 133 | 2.77 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 141.00 | 75.90 | 79.10 | 77.50 | 6.53 | 0.00 | 0.00% | 0.55 | 0 | 4 | 2.94 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/20/2026 4:00:06 PM EST |
| 142.00 | 74.75 | 77.85 | 76.30 | 65.53 | 0.00 | 0.00% | 0.54 | 0 | 31 | 2.69 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:06 PM EST |
| 143.00 | 73.50 | 77.10 | 75.30 | 64.72 | +2.06 | +3.29% | 0.53 | 101 | 112 | 2.86 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 144.00 | 72.60 | 75.85 | 74.23 | 76.90 | +15.23 | +24.70% | 0.52 | 101 | 110 | 2.62 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 145.00 | 71.80 | 74.85 | 73.33 | 64.71 | +6.71 | +11.57% | 0.51 | 1 | 78 | 2.59 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 146.00 | 70.45 | 74.10 | 72.28 | 79.60 | 0.00 | 0.00% | 0.50 | 0 | 32 | 2.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 4:00:06 PM EST |
| 147.00 | 69.45 | 72.85 | 71.15 | 56.15 | 0.00 | 0.00% | 0.48 | 0 | 52 | 2.52 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:06 PM EST |
| 148.00 | 68.50 | 71.90 | 70.20 | 70.07 | +12.16 | +21.00% | 0.47 | 100 | 109 | 2.50 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 149.00 | 68.15 | 70.90 | 69.53 | 69.14 | +12.22 | +21.47% | 0.47 | 100 | 163 | 2.47 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 150.00 | 67.15 | 69.90 | 68.53 | 65.50 | +7.98 | +13.88% | 0.46 | 2 | 552 | 2.43 | 1.00 | 0.00 | -0.02 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 152.50 | 64.65 | 67.40 | 66.03 | 67.27 | +11.74 | +21.15% | 0.43 | 2 | 65 | 2.34 | 0.99 | 0.00 | -0.04 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 155.00 | 62.20 | 64.95 | 63.58 | 48.43 | -3.79 | -7.26% | 0.41 | 2 | 365 | 2.27 | 0.99 | 0.00 | -0.06 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 157.50 | 59.60 | 62.70 | 61.15 | 61.72 | +15.94 | +34.82% | 0.39 | 4 | 27 | 2.36 | 0.99 | 0.00 | -0.10 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 160.00 | 57.35 | 59.95 | 58.65 | 59.06 | +11.58 | +24.39% | 0.37 | 12 | 333 | 2.12 | 0.98 | 0.00 | -0.13 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 162.50 | 54.80 | 57.55 | 56.18 | 48.03 | -9.31 | -16.24% | 0.35 | 1 | 113 | 2.06 | 0.98 | 0.00 | -0.17 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 165.00 | 52.65 | 55.05 | 53.85 | 54.50 | +12.74 | +30.51% | 0.33 | 26 | 294 | 1.99 | 0.98 | 0.00 | -0.20 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 167.50 | 50.00 | 52.65 | 51.33 | 51.88 | +15.43 | +42.34% | 0.31 | 3 | 157 | 1.92 | 0.97 | 0.00 | -0.24 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 170.00 | 47.90 | 50.25 | 49.08 | 48.95 | +11.74 | +31.56% | 0.29 | 95 | 555 | 1.87 | 0.96 | 0.00 | -0.28 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 172.50 | 44.65 | 47.80 | 46.23 | 47.00 | +14.55 | +44.84% | 0.27 | 8 | 94 | 1.81 | 0.96 | 0.00 | -0.31 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 175.00 | 42.70 | 45.40 | 44.05 | 44.55 | +15.90 | +55.50% | 0.25 | 18 | 127 | 1.75 | 0.95 | 0.00 | -0.35 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 177.50 | 40.05 | 43.25 | 41.65 | 41.10 | +13.40 | +48.38% | 0.23 | 28 | 97 | 1.74 | 0.94 | 0.00 | -0.42 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 180.00 | 38.20 | 40.65 | 39.43 | 40.53 | +13.54 | +50.17% | 0.22 | 8 | 866 | 1.64 | 0.93 | 0.00 | -0.47 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 182.50 | 35.80 | 38.35 | 37.08 | 36.80 | +11.80 | +47.20% | 0.20 | 13 | 509 | 1.60 | 0.92 | 0.01 | -0.53 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 185.00 | 33.40 | 36.05 | 34.73 | 35.50 | +10.89 | +44.25% | 0.19 | 21 | 113 | 1.56 | 0.90 | 0.01 | -0.57 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 187.50 | 30.70 | 33.85 | 32.28 | 33.35 | +13.40 | +67.17% | 0.17 | 1 | 72 | 1.28 | 0.89 | 0.01 | -0.62 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 190.00 | 28.85 | 31.60 | 30.23 | 31.24 | +9.24 | +42.00% | 0.16 | 26 | 300 | 1.30 | 0.87 | 0.01 | -0.69 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 192.50 | 27.00 | 29.50 | 28.25 | 19.35 | 0.00 | 0.00% | 0.15 | 0 | 31 | 1.31 | 0.85 | 0.01 | -0.75 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 195.00 | 25.10 | 26.65 | 25.88 | 28.11 | +11.12 | +65.45% | 0.13 | 27 | 751 | 1.26 | 0.83 | 0.01 | -0.81 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 197.50 | 22.80 | 25.35 | 24.08 | 24.50 | +9.45 | +62.80% | 0.12 | 16 | 129 | 1.27 | 0.80 | 0.01 | -0.88 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 200.00 | 21.25 | 22.20 | 21.73 | 21.72 | +6.25 | +40.41% | 0.11 | 228 | 551 | 1.21 | 0.78 | 0.01 | -0.95 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 202.50 | 19.10 | 21.05 | 20.08 | 19.85 | +6.87 | +52.93% | 0.10 | 49 | 146 | 1.22 | 0.75 | 0.01 | -1.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 205.00 | 17.35 | 18.85 | 18.10 | 18.35 | +4.96 | +37.05% | 0.09 | 331 | 320 | 1.19 | 0.71 | 0.01 | -1.08 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 207.50 | 16.00 | 17.75 | 16.88 | 17.11 | +6.06 | +54.85% | 0.08 | 184 | 237 | 1.23 | 0.68 | 0.01 | -1.13 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 210.00 | 14.15 | 15.80 | 14.98 | 15.00 | +4.95 | +49.26% | 0.07 | 646 | 508 | 1.19 | 0.64 | 0.01 | -1.18 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 212.50 | 13.00 | 13.85 | 13.43 | 13.80 | +5.95 | +75.80% | 0.06 | 413 | 166 | 1.18 | 0.60 | 0.01 | -1.22 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 215.00 | 11.65 | 12.50 | 12.08 | 12.07 | +4.12 | +51.83% | 0.06 | 662 | 1,270 | 1.17 | 0.57 | 0.02 | -1.25 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 217.50 | 10.25 | 11.00 | 10.63 | 10.55 | +3.70 | +54.02% | 0.05 | 328 | 131 | 1.15 | 0.53 | 0.02 | -1.27 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 220.00 | 9.25 | 9.80 | 9.53 | 9.48 | +3.40 | +55.93% | 0.04 | 1,605 | 667 | 1.16 | 0.49 | 0.02 | -1.28 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 222.50 | 7.95 | 8.90 | 8.43 | 8.00 | +2.70 | +50.95% | 0.04 | 183 | 106 | 1.15 | 0.45 | 0.02 | -1.27 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 225.00 | 6.85 | 7.70 | 7.28 | 7.16 | +2.69 | +60.18% | 0.03 | 855 | 246 | 1.13 | 0.41 | 0.02 | -1.25 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 227.50 | 5.95 | 7.20 | 6.58 | 6.44 | +2.44 | +61.00% | 0.03 | 121 | 80 | 1.15 | 0.38 | 0.01 | -1.22 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 230.00 | 5.35 | 5.95 | 5.65 | 6.00 | +2.50 | +71.43% | 0.02 | 850 | 886 | 1.14 | 0.34 | 0.01 | -1.18 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 232.50 | 4.50 | 5.80 | 5.15 | 4.91 | +1.91 | +63.67% | 0.02 | 115 | 38 | 1.17 | 0.31 | 0.01 | -1.13 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 235.00 | 3.70 | 4.45 | 4.08 | 4.20 | +1.26 | +42.86% | 0.02 | 2,489 | 220 | 1.11 | 0.28 | 0.01 | -1.07 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 237.50 | 3.20 | 4.15 | 3.68 | 3.70 | +1.38 | +59.49% | 0.02 | 64 | 42 | 1.13 | 0.24 | 0.01 | -1.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 240.00 | 2.81 | 3.30 | 3.06 | 3.10 | +1.10 | +55.00% | 0.01 | 1,662 | 459 | 1.12 | 0.22 | 0.01 | -0.94 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 242.50 | 2.31 | 3.00 | 2.66 | 2.30 | +0.41 | +21.70% | 0.01 | 78 | 17 | 1.12 | 0.19 | 0.01 | -0.86 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 245.00 | 2.07 | 2.40 | 2.24 | 2.30 | +0.98 | +74.25% | 0.01 | 224 | 380 | 1.12 | 0.17 | 0.01 | -0.79 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 247.50 | 1.59 | 2.41 | 2.00 | 2.00 | +0.72 | +56.25% | 0.01 | 61 | 118 | 1.13 | 0.14 | 0.01 | -0.73 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 250.00 | 1.65 | 1.73 | 1.69 | 1.68 | +0.57 | +51.36% | 0.01 | 8,715 | 865 | 1.13 | 0.13 | 0.01 | -0.66 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 252.50 | 1.17 | 1.76 | 1.47 | 1.45 | +0.63 | +76.83% | 0.01 | 34 | 5 | 1.14 | 0.11 | 0.01 | -0.60 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 255.00 | 1.01 | 1.28 | 1.15 | 1.20 | +0.43 | +55.85% | 0.00 | 59 | 69 | 1.12 | 0.09 | 0.01 | -0.54 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 257.50 | 0.81 | 1.14 | 0.98 | 1.06 | +0.35 | +49.30% | 0.00 | 39 | 64 | 1.12 | 0.08 | 0.01 | -0.49 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 260.00 | 0.76 | 0.93 | 0.85 | 0.79 | +0.15 | +23.44% | 0.00 | 321 | 581 | 1.13 | 0.07 | 0.01 | -0.44 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 262.50 | 0.39 | 0.98 | 0.69 | 0.73 | +0.24 | +48.98% | 0.00 | 72 | 11 | 1.11 | 0.06 | 0.00 | -0.40 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 265.00 | 0.34 | 0.72 | 0.53 | 0.72 | +0.23 | +46.94% | 0.00 | 51 | 27 | 1.10 | 0.05 | 0.00 | -0.36 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 267.50 | 0.25 | 0.76 | 0.51 | 0.60 | +0.02 | +3.45% | 0.00 | 7 | 14 | 1.13 | 0.05 | 0.00 | -0.32 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 270.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.15 | +50.00% | 0.00 | 590 | 155 | 1.14 | 0.04 | 0.00 | -0.28 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 272.50 | 0.18 | 0.65 | 0.42 | 0.40 | -0.25 | -38.47% | 0.00 | 63 | 7 | 1.16 | 0.03 | 0.00 | -0.25 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 275.00 | 0.17 | 0.40 | 0.29 | 0.34 | +0.09 | +36.00% | 0.00 | 85 | 96 | 1.12 | 0.03 | 0.00 | -0.22 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 277.50 | 0.06 | 0.67 | 0.37 | 0.29 | +0.06 | +26.09% | 0.00 | 17 | 20 | 1.16 | 0.03 | 0.00 | -0.20 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 280.00 | 0.07 | 0.53 | 0.30 | 0.27 | -0.16 | -37.21% | 0.00 | 156 | 128 | 1.17 | 0.02 | 0.00 | -0.18 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 282.50 | 0.09 | 0.34 | 0.22 | 0.25 | -0.13 | -34.22% | 0.00 | 12 | 14 | 1.18 | 0.02 | 0.00 | -0.16 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 285.00 | 0.06 | 0.20 | 0.13 | 0.21 | -0.05 | -19.24% | 0.00 | 48 | 117 | 1.15 | 0.02 | 0.00 | -0.14 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 287.50 | 0.00 | 0.93 | 0.47 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.01 | 0.00 | -0.09 | 4/15/2026 | 4/20/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 0.22 | 0.11 | 0.11 | -0.74 | -87.06% | 0.00 | 1 | 23 | 1.30 | 0.01 | 0.00 | -0.08 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 292.50 | 0.10 | 0.33 | 0.22 | 0.11 | +0.02 | +22.23% | 0.00 | 228 | 46 | 1.20 | 0.01 | 0.00 | -0.08 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 295.00 | 0.00 | 0.17 | 0.09 | 0.12 | -0.36 | -75.00% | 0.00 | 3 | 10 | 1.32 | 0.01 | 0.00 | -0.06 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 297.50 | 0.00 | 0.13 | 0.07 | 0.13 | -0.21 | -61.77% | 0.00 | 7 | 98 | 1.31 | 0.01 | 0.00 | -0.05 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 300.00 | 0.01 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 137 | 97 | 1.22 | 0.01 | 0.00 | -0.05 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.09 | -60.00% | 0.00 | 8 | 39 | 1.57 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 265 | 440 | 1.32 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 325.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 45 | 172 | 1.48 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 335.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 340.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 76 | 36 | 1.58 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.30 | +0.29 | +2,900.00% | 0.00 | 13 | 331 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.07 | +233.34% | 0.00 | 4 | 1,178 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.05 | -71.43% | 0.00 | 14 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,463 | 3.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 342 | 2.42 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 34 | 2,503 | 2.65 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 111.00 | 0.00 | 0.18 | 0.09 | 0.14 | -0.12 | -46.16% | 0.00 | 37 | 94 | 2.89 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 112.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.12 | -92.31% | 0.00 | 94 | 131 | 2.85 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 113.00 | 0.00 | 1.52 | 0.76 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 529 | 3.43 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:06 PM EST |
| 114.00 | 0.00 | 1.24 | 0.62 | 0.01 | -0.05 | -83.34% | 0.01 | 35 | 32 | 3.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 1.64 | 0.82 | 0.03 | -0.08 | -72.73% | 0.01 | 7 | 203 | 3.85 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 116.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 4:00:06 PM EST |
| 117.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.05 | -71.43% | 0.00 | 151 | 13 | 2.72 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 118.00 | 0.00 | 0.14 | 0.07 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 4:00:06 PM EST |
| 119.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 241 | 543 | 2.01 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 55 | 852 | 2.08 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 121.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 122.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 123.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.59 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:06 PM EST |
| 124.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 6 | 588 | 2.05 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 126.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.42 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:06 PM EST |
| 127.00 | 0.00 | 0.39 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 4:00:06 PM EST |
| 128.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 41 | 58 | 2.08 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 129.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.22 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:06 PM EST |
| 130.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 64 | 365 | 1.85 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 131.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.24 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 132.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 15 | 35 | 1.77 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 133.00 | 0.00 | 0.13 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 4:00:06 PM EST |
| 134.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 135.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 148 | 1,684 | 1.81 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 136.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 229 | 2.15 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:06 PM EST |
| 137.00 | 0.00 | 0.31 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 489 | 2.20 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:06 PM EST |
| 138.00 | 0.00 | 0.08 | 0.04 | 0.30 | +0.19 | +172.73% | 0.00 | 1 | 162 | 1.81 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 139.00 | 0.02 | 0.09 | 0.06 | 0.08 | -0.09 | -52.95% | 0.00 | 7 | 48 | 1.68 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 140.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.11 | -68.75% | 0.00 | 32 | 827 | 1.65 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 141.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 142.00 | 0.01 | 0.34 | 0.18 | 0.17 | -0.31 | -64.59% | 0.00 | 30 | 28 | 1.73 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 143.00 | 0.00 | 0.34 | 0.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.05 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 144.00 | 0.00 | 0.31 | 0.16 | 0.24 | -0.03 | -11.12% | 0.00 | 1 | 86 | 1.99 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 145.00 | 0.05 | 0.29 | 0.17 | 0.15 | -0.05 | -25.00% | 0.00 | 235 | 429 | 1.79 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 146.00 | 0.00 | 0.39 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.01 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:06 PM EST |
| 147.00 | 0.05 | 0.21 | 0.13 | 0.12 | -0.14 | -53.85% | 0.00 | 68 | 83 | 1.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 148.00 | 0.00 | 0.39 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 149.00 | 0.00 | 0.17 | 0.09 | 0.22 | -0.14 | -38.89% | 0.00 | 1 | 102 | 1.69 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 150.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.16 | -53.34% | 0.00 | 102 | 531 | 1.64 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 152.50 | 0.05 | 0.43 | 0.24 | 0.15 | -0.29 | -65.91% | 0.00 | 49 | 128 | 1.61 | -0.01 | 0.00 | -0.04 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 155.00 | 0.11 | 0.40 | 0.26 | 0.25 | -0.21 | -45.66% | 0.00 | 48 | 260 | 1.60 | -0.01 | 0.00 | -0.06 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 157.50 | 0.05 | 0.29 | 0.17 | 0.17 | -0.36 | -67.93% | 0.00 | 78 | 184 | 1.39 | -0.01 | 0.00 | -0.10 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 160.00 | 0.14 | 0.25 | 0.20 | 0.24 | -0.27 | -52.95% | 0.00 | 183 | 749 | 1.41 | -0.02 | 0.00 | -0.13 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 162.50 | 0.19 | 0.43 | 0.31 | 0.27 | -0.60 | -68.97% | 0.00 | 96 | 247 | 1.43 | -0.02 | 0.00 | -0.17 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 165.00 | 0.24 | 0.37 | 0.31 | 0.37 | -0.63 | -63.00% | 0.00 | 131 | 476 | 1.39 | -0.02 | 0.00 | -0.20 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 167.50 | 0.28 | 0.43 | 0.36 | 0.38 | -0.84 | -68.86% | 0.00 | 87 | 187 | 1.36 | -0.03 | 0.00 | -0.24 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 170.00 | 0.40 | 0.58 | 0.49 | 0.47 | -0.82 | -63.57% | 0.00 | 264 | 405 | 1.38 | -0.04 | 0.00 | -0.28 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 172.50 | 0.50 | 0.64 | 0.57 | 0.55 | -1.20 | -68.58% | 0.00 | 218 | 333 | 1.35 | -0.04 | 0.00 | -0.31 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 175.00 | 0.60 | 0.89 | 0.75 | 0.70 | -1.08 | -60.68% | 0.00 | 331 | 1,050 | 1.36 | -0.05 | 0.00 | -0.35 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 177.50 | 0.69 | 0.81 | 0.75 | 0.76 | -1.34 | -63.81% | 0.00 | 359 | 278 | 1.29 | -0.06 | 0.00 | -0.42 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 180.00 | 0.81 | 1.00 | 0.91 | 0.90 | -1.55 | -63.27% | 0.01 | 1,188 | 4,161 | 1.27 | -0.07 | 0.00 | -0.47 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 182.50 | 0.73 | 1.34 | 1.04 | 1.10 | -1.67 | -60.29% | 0.01 | 178 | 662 | 1.23 | -0.09 | 0.01 | -0.53 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 185.00 | 1.24 | 1.44 | 1.34 | 1.35 | -2.02 | -59.95% | 0.01 | 502 | 2,182 | 1.25 | -0.10 | 0.01 | -0.57 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 187.50 | 1.43 | 1.82 | 1.63 | 1.59 | -2.31 | -59.24% | 0.01 | 855 | 202 | 1.24 | -0.11 | 0.01 | -0.62 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 190.00 | 1.71 | 1.98 | 1.85 | 1.84 | -2.81 | -60.43% | 0.01 | 1,012 | 1,537 | 1.21 | -0.13 | 0.01 | -0.69 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 192.50 | 1.95 | 2.39 | 2.17 | 2.21 | -3.04 | -57.91% | 0.01 | 474 | 149 | 1.19 | -0.15 | 0.01 | -0.75 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 195.00 | 2.35 | 2.86 | 2.61 | 2.60 | -3.50 | -57.38% | 0.01 | 653 | 703 | 1.18 | -0.17 | 0.01 | -0.81 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 197.50 | 2.72 | 3.50 | 3.11 | 3.11 | -4.26 | -57.81% | 0.02 | 215 | 83 | 1.18 | -0.20 | 0.01 | -0.88 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 200.00 | 3.45 | 3.80 | 3.63 | 3.65 | -4.18 | -53.39% | 0.02 | 933 | 1,473 | 1.16 | -0.22 | 0.01 | -0.95 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 202.50 | 3.95 | 4.75 | 4.35 | 4.35 | -4.30 | -49.72% | 0.02 | 173 | 140 | 1.16 | -0.25 | 0.01 | -1.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 205.00 | 4.80 | 5.10 | 4.95 | 5.05 | -4.99 | -49.71% | 0.02 | 589 | 310 | 1.14 | -0.29 | 0.01 | -1.08 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 207.50 | 5.50 | 6.00 | 5.75 | 5.70 | -5.80 | -50.44% | 0.03 | 162 | 149 | 1.13 | -0.32 | 0.01 | -1.13 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 210.00 | 6.35 | 6.75 | 6.55 | 6.65 | -6.22 | -48.33% | 0.03 | 166 | 247 | 1.11 | -0.36 | 0.01 | -1.18 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 212.50 | 6.95 | 7.90 | 7.43 | 7.10 | -7.29 | -50.66% | 0.03 | 41 | 65 | 1.09 | -0.40 | 0.01 | -1.22 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 215.00 | 8.35 | 9.00 | 8.68 | 8.70 | -6.14 | -41.38% | 0.04 | 331 | 238 | 1.11 | -0.43 | 0.02 | -1.25 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 217.50 | 9.50 | 10.20 | 9.85 | 9.85 | -7.42 | -42.97% | 0.05 | 372 | 38 | 1.10 | -0.47 | 0.02 | -1.27 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 220.00 | 10.75 | 12.25 | 11.50 | 11.15 | -7.66 | -40.73% | 0.05 | 292 | 212 | 1.13 | -0.51 | 0.02 | -1.28 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 222.50 | 11.90 | 13.20 | 12.55 | 11.90 | -9.55 | -44.53% | 0.06 | 10 | 32 | 1.09 | -0.55 | 0.02 | -1.27 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 225.00 | 13.45 | 14.40 | 13.93 | 13.49 | -8.98 | -39.97% | 0.06 | 19 | 20 | 1.07 | -0.59 | 0.02 | -1.25 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 227.50 | 15.05 | 16.85 | 15.95 | 15.30 | -9.55 | -38.44% | 0.07 | 1 | 9 | 1.12 | -0.62 | 0.01 | -1.22 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 230.00 | 16.55 | 17.95 | 17.25 | 17.19 | -9.37 | -35.28% | 0.07 | 90 | 80 | 1.07 | -0.66 | 0.01 | -1.18 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 232.50 | 17.70 | 20.35 | 19.03 | 18.05 | % | 0.08 | 5 | 0 | 1.06 | -0.69 | 0.01 | -1.13 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 235.00 | 19.50 | 22.15 | 20.83 | 20.25 | -10.35 | -33.83% | 0.09 | 3 | 27 | 1.05 | -0.72 | 0.01 | -1.07 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 237.50 | 21.55 | 24.10 | 22.83 | 21.55 | -16.11 | -42.78% | 0.10 | 1 | 2 | 1.05 | -0.76 | 0.01 | -1.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 240.00 | 23.40 | 26.10 | 24.75 | 39.23 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.03 | -0.78 | 0.01 | -0.94 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 242.50 | 25.45 | 27.90 | 26.68 | 26.70 | -10.32 | -27.88% | 0.11 | 1 | 1 | 1.00 | -0.81 | 0.01 | -0.86 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 245.00 | 27.60 | 30.55 | 29.08 | 27.60 | -11.52 | -29.45% | 0.12 | 2 | 1 | 1.04 | -0.83 | 0.01 | -0.79 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 247.50 | 29.70 | 32.30 | 31.00 | 30.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.97 | -0.86 | 0.01 | -0.73 | 4/15/2026 | 4/20/2026 4:00:06 PM EST |
| 250.00 | 31.90 | 35.05 | 33.48 | 32.50 | -10.50 | -24.42% | 0.13 | 7 | 2 | 1.00 | -0.87 | 0.01 | -0.66 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 252.50 | 34.15 | 36.80 | 35.48 | 36.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.88 | -0.89 | 0.01 | -0.60 | 4/15/2026 | 4/20/2026 4:00:06 PM EST |
| 255.00 | 36.25 | 39.05 | 37.65 | 38.00 | % | 0.15 | 10 | 0 | 1.38 | -0.91 | 0.01 | -0.54 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 257.50 | 38.45 | 41.50 | 39.98 | % | 0.16 | 0 | 0 | 1.43 | -0.92 | 0.01 | -0.49 | 4/20/2026 4:00:06 PM EST | |||
| 260.00 | 40.80 | 44.25 | 42.53 | 42.00 | -2.40 | -5.41% | 0.16 | 23 | 79 | 1.53 | -0.93 | 0.01 | -0.44 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 262.50 | 43.20 | 46.65 | 44.93 | % | 0.17 | 0 | 0 | 1.57 | -0.94 | 0.00 | -0.40 | 4/20/2026 4:00:06 PM EST | |||
| 265.00 | 45.60 | 48.80 | 47.20 | % | 0.18 | 0 | 0 | 1.56 | -0.95 | 0.00 | -0.36 | 4/20/2026 4:00:06 PM EST | |||
| 267.50 | 48.00 | 51.15 | 49.58 | % | 0.19 | 0 | 0 | 1.58 | -0.95 | 0.00 | -0.32 | 4/20/2026 4:00:06 PM EST | |||
| 270.00 | 50.40 | 54.00 | 52.20 | % | 0.19 | 0 | 0 | 1.70 | -0.96 | 0.00 | -0.28 | 4/20/2026 4:00:06 PM EST | |||
| 272.50 | 52.85 | 56.40 | 54.63 | % | 0.20 | 0 | 0 | 1.56 | -0.97 | 0.00 | -0.25 | 4/20/2026 4:00:06 PM EST | |||
| 275.00 | 55.30 | 58.90 | 57.10 | % | 0.21 | 0 | 0 | 1.62 | -0.97 | 0.00 | -0.22 | 4/20/2026 4:00:06 PM EST | |||
| 277.50 | 57.75 | 61.35 | 59.55 | % | 0.21 | 0 | 0 | 1.63 | -0.97 | 0.00 | -0.20 | 4/20/2026 4:00:06 PM EST | |||
| 280.00 | 60.25 | 63.85 | 62.05 | % | 0.22 | 0 | 0 | 1.70 | -0.98 | 0.00 | -0.18 | 4/20/2026 4:00:06 PM EST | |||
| 282.50 | 62.70 | 66.35 | 64.53 | % | 0.23 | 0 | 0 | 1.70 | -0.98 | 0.00 | -0.16 | 4/20/2026 4:00:06 PM EST | |||
| 285.00 | 65.15 | 68.30 | 66.73 | % | 0.23 | 0 | 0 | 1.73 | -0.98 | 0.00 | -0.14 | 4/20/2026 4:00:06 PM EST | |||
| 287.50 | 67.65 | 71.30 | 69.48 | % | 0.24 | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.09 | 4/20/2026 4:00:06 PM EST | |||
| 290.00 | 70.15 | 73.75 | 71.95 | % | 0.25 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.08 | 4/20/2026 4:00:06 PM EST | |||
| 292.50 | 72.60 | 76.25 | 74.43 | % | 0.25 | 0 | 0 | 1.86 | -0.99 | 0.00 | -0.08 | 4/20/2026 4:00:06 PM EST | |||
| 295.00 | 75.10 | 78.75 | 76.93 | % | 0.26 | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.06 | 4/20/2026 4:00:06 PM EST | |||
| 297.50 | 77.60 | 81.20 | 79.40 | % | 0.27 | 0 | 0 | 2.14 | -0.99 | 0.00 | -0.05 | 4/20/2026 4:00:06 PM EST | |||
| 300.00 | 80.10 | 83.15 | 81.63 | 79.06 | 0.00 | 0.00% | 0.27 | 0 | 7 | 2.03 | -0.99 | 0.00 | -0.05 | 4/15/2026 | 4/20/2026 4:00:06 PM EST |
| 310.00 | 90.05 | 93.55 | 91.80 | % | 0.30 | 0 | 0 | 2.13 | -1.00 | 0.00 | -0.02 | 4/20/2026 4:00:06 PM EST | |||
| 320.00 | 100.05 | 103.45 | 101.75 | % | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | -0.01 | 4/20/2026 4:00:06 PM EST | |||
| 325.00 | 105.05 | 108.70 | 106.88 | % | 0.33 | 0 | 0 | 2.31 | -1.00 | 0.00 | -0.01 | 4/20/2026 4:00:06 PM EST | |||
| 330.00 | 110.05 | 113.70 | 111.88 | % | 0.34 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 335.00 | 115.05 | 118.70 | 116.88 | % | 0.35 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 340.00 | 120.05 | 123.30 | 121.68 | 125.85 | % | 0.36 | 54 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |