Options Chain for SOUTHWEST AIRLS CO COM (LUV) - $42.70 as of 4/18/2026 5:30:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.25 | 19.70 | 18.48 | 13.70 | 0.00 | 0.00% | 0.74 | 0 | 3 | 4.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 28.00 | 14.15 | 15.95 | 15.05 | 11.09 | 0.00 | 0.00% | 0.54 | 0 | 6 | 3.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 28.50 | 13.75 | 16.20 | 14.98 | 10.31 | 0.00 | 0.00% | 0.53 | 0 | 3 | 3.65 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 29.00 | 12.60 | 15.00 | 13.80 | 9.70 | 0.00 | 0.00% | 0.48 | 0 | 44 | 3.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 29.50 | 12.65 | 14.50 | 13.58 | 12.04 | 0.00 | 0.00% | 0.46 | 0 | 9 | 2.92 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 30.00 | 12.40 | 14.70 | 13.55 | 11.64 | 0.00 | 0.00% | 0.45 | 0 | 21 | 3.36 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 30.50 | 11.70 | 13.40 | 12.55 | 11.06 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 31.00 | 11.25 | 13.75 | 12.50 | 10.31 | 0.00 | 0.00% | 0.40 | 0 | 31 | 3.16 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 31.50 | 10.65 | 13.25 | 11.95 | 9.93 | 0.00 | 0.00% | 0.38 | 0 | 10 | 3.06 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 32.00 | 10.40 | 12.75 | 11.58 | 9.47 | 0.00 | 0.00% | 0.36 | 0 | 14 | 2.96 | 0.99 | 0.00 | -0.02 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 32.50 | 9.85 | 11.45 | 10.65 | 8.85 | 0.00 | 0.00% | 0.33 | 0 | 12 | 2.33 | 0.99 | 0.01 | -0.02 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 33.00 | 9.15 | 11.05 | 10.10 | 8.36 | 0.00 | 0.00% | 0.31 | 0 | 34 | 2.31 | 0.99 | 0.01 | -0.02 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 33.50 | 8.75 | 9.85 | 9.30 | 8.04 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.72 | 0.98 | 0.01 | -0.03 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 34.00 | 8.35 | 9.25 | 8.80 | 7.94 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.57 | 0.97 | 0.01 | -0.04 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 34.50 | 7.85 | 8.80 | 8.33 | 7.17 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.53 | 0.96 | 0.02 | -0.04 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 35.00 | 7.30 | 9.85 | 8.58 | 6.56 | 0.00 | 0.00% | 0.25 | 0 | 63 | 2.43 | 0.95 | 0.02 | -0.05 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 35.50 | 6.90 | 7.75 | 7.33 | 6.09 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.35 | 0.94 | 0.02 | -0.06 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 36.00 | 6.50 | 8.85 | 7.68 | 8.95 | 0.00 | 0.00% | 0.21 | 0 | 54 | 2.30 | 0.92 | 0.03 | -0.07 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 36.50 | 6.00 | 6.90 | 6.45 | 7.75 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.34 | 0.91 | 0.03 | -0.07 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 37.00 | 5.65 | 7.35 | 6.50 | 7.27 | 0.00 | 0.00% | 0.18 | 0 | 132 | 1.03 | 0.89 | 0.04 | -0.08 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 37.50 | 5.15 | 5.95 | 5.55 | 4.79 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.73 | 0.87 | 0.04 | -0.09 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 38.00 | 4.90 | 6.20 | 5.55 | 5.83 | 0.00 | 0.00% | 0.15 | 0 | 293 | 1.05 | 0.85 | 0.05 | -0.10 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 38.50 | 4.40 | 5.00 | 4.70 | 3.41 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.80 | 0.83 | 0.05 | -0.10 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 39.00 | 3.95 | 6.20 | 5.08 | 4.88 | 0.00 | 0.00% | 0.13 | 0 | 74 | 1.18 | 0.80 | 0.06 | -0.11 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 39.50 | 3.70 | 4.35 | 4.03 | 5.27 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.86 | 0.77 | 0.06 | -0.12 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 40.00 | 3.25 | 3.60 | 3.43 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 248 | 0.74 | 0.74 | 0.07 | -0.12 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 40.50 | 2.95 | 3.55 | 3.25 | 4.38 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.82 | 0.70 | 0.07 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 41.00 | 2.72 | 2.91 | 2.82 | 2.76 | 0.00 | 0.00% | 0.07 | 0 | 220 | 0.78 | 0.67 | 0.08 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 41.50 | 2.27 | 2.69 | 2.48 | 2.76 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.76 | 0.63 | 0.08 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 42.00 | 2.00 | 2.32 | 2.16 | 2.42 | 0.00 | 0.00% | 0.05 | 0 | 1,068 | 0.75 | 0.59 | 0.08 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 42.50 | 1.72 | 2.03 | 1.88 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 111 | 0.74 | 0.55 | 0.09 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 43.00 | 1.37 | 1.81 | 1.59 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 435 | 0.72 | 0.50 | 0.09 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 43.50 | 1.25 | 1.58 | 1.42 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.73 | 0.46 | 0.09 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 44.00 | 1.22 | 1.50 | 1.36 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 481 | 0.80 | 0.42 | 0.09 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 44.50 | 0.87 | 1.21 | 1.04 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 1,004 | 0.73 | 0.38 | 0.08 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 45.00 | 0.85 | 1.10 | 0.98 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 512 | 0.77 | 0.34 | 0.08 | -0.12 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 45.50 | 0.62 | 1.06 | 0.84 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.78 | 0.30 | 0.08 | -0.11 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 46.00 | 0.50 | 0.84 | 0.67 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.75 | 0.26 | 0.07 | -0.11 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 46.50 | 0.35 | 0.68 | 0.52 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.72 | 0.23 | 0.07 | -0.10 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 47.00 | 0.33 | 0.80 | 0.57 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 757 | 0.80 | 0.20 | 0.06 | -0.09 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 47.50 | 0.37 | 0.56 | 0.47 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.80 | 0.17 | 0.06 | -0.08 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 48.00 | 0.32 | 0.45 | 0.39 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.79 | 0.15 | 0.05 | -0.07 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 48.50 | 0.17 | 0.36 | 0.27 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | 0.13 | 0.04 | -0.07 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 49.00 | 0.10 | 0.52 | 0.31 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.81 | 0.11 | 0.04 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 49.50 | 0.05 | 0.47 | 0.26 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.76 | 0.09 | 0.04 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 50.00 | 0.05 | 0.31 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6,160 | 0.76 | 0.08 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 51.00 | 0.02 | 0.42 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | 0.05 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 52.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.04 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.91 | 0.03 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 54.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.02 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.01 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 56.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 2.19 | 0.01 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 4:00:02 PM EST |
| 28.50 | 0.00 | 1.40 | 0.70 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 1.55 | 0.78 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 29.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 30.50 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/17/2026 4:00:02 PM EST |
| 31.50 | 0.00 | 0.96 | 0.48 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.22 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.46 | -0.01 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.56 | -0.01 | 0.01 | -0.02 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.55 | -0.01 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 33.50 | 0.00 | 0.28 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.33 | -0.02 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 34.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.93 | -0.03 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 34.50 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.18 | -0.04 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 35.00 | 0.10 | 0.34 | 0.22 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 357 | 1.03 | -0.05 | 0.02 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 35.50 | 0.05 | 0.34 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.90 | -0.06 | 0.02 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 36.00 | 0.04 | 0.44 | 0.24 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.89 | -0.08 | 0.03 | -0.07 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 36.50 | 0.11 | 0.30 | 0.21 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.85 | -0.09 | 0.03 | -0.07 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 37.00 | 0.17 | 0.51 | 0.34 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 549 | 0.92 | -0.11 | 0.04 | -0.08 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 37.50 | 0.26 | 0.38 | 0.32 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.84 | -0.13 | 0.04 | -0.09 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 38.00 | 0.35 | 0.47 | 0.41 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 676 | 0.86 | -0.15 | 0.05 | -0.10 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 38.50 | 0.43 | 0.55 | 0.49 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.85 | -0.17 | 0.05 | -0.10 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 39.00 | 0.51 | 0.99 | 0.75 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 392 | 0.94 | -0.20 | 0.06 | -0.11 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 39.50 | 0.40 | 0.84 | 0.62 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.79 | -0.23 | 0.06 | -0.12 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 40.00 | 0.70 | 0.86 | 0.78 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 388 | 0.81 | -0.26 | 0.07 | -0.12 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 40.50 | 0.85 | 0.99 | 0.92 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.80 | -0.30 | 0.07 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 41.00 | 1.02 | 1.19 | 1.11 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 720 | 0.80 | -0.33 | 0.08 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 41.50 | 1.23 | 1.41 | 1.32 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 125 | 0.81 | -0.37 | 0.08 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 42.00 | 1.45 | 1.72 | 1.59 | 1.58 | 0.00 | 0.00% | 0.04 | 0 | 203 | 0.83 | -0.41 | 0.08 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 42.50 | 1.68 | 2.06 | 1.87 | 1.67 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.85 | -0.45 | 0.09 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 43.00 | 1.98 | 2.09 | 2.04 | 2.03 | 0.00 | 0.00% | 0.05 | 0 | 107 | 0.81 | -0.50 | 0.09 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 43.50 | 2.23 | 2.48 | 2.36 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.83 | -0.54 | 0.09 | -0.14 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 44.00 | 2.54 | 2.79 | 2.67 | 2.42 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.83 | -0.58 | 0.09 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 44.50 | 2.87 | 2.97 | 2.92 | 2.89 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.80 | -0.62 | 0.08 | -0.13 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 45.00 | 3.10 | 3.45 | 3.28 | 3.05 | 0.00 | 0.00% | 0.07 | 0 | 211 | 0.81 | -0.66 | 0.08 | -0.12 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 45.50 | 3.50 | 3.95 | 3.73 | % | 0.08 | 0 | 0 | 0.85 | -0.70 | 0.08 | -0.11 | 4/17/2026 4:00:02 PM EST | |||
| 46.00 | 3.75 | 4.20 | 3.98 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.79 | -0.74 | 0.07 | -0.11 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 46.50 | 3.90 | 4.80 | 4.35 | 3.05 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.97 | -0.77 | 0.07 | -0.10 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 47.00 | 4.15 | 5.00 | 4.58 | 4.15 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.86 | -0.80 | 0.06 | -0.09 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 47.50 | 4.00 | 5.60 | 4.80 | 4.38 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.98 | -0.83 | 0.06 | -0.08 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 48.00 | 4.40 | 6.15 | 5.28 | 4.85 | 0.00 | 0.00% | 0.11 | 0 | 171 | 1.06 | -0.85 | 0.05 | -0.07 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 48.50 | 4.80 | 6.50 | 5.65 | % | 0.12 | 0 | 0 | 1.02 | -0.87 | 0.04 | -0.07 | 4/17/2026 4:00:02 PM EST | |||
| 49.00 | 6.05 | 6.95 | 6.50 | 7.52 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.04 | -0.89 | 0.04 | -0.06 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 49.50 | 5.00 | 7.60 | 6.30 | % | 0.13 | 0 | 0 | 1.18 | -0.91 | 0.04 | -0.05 | 4/17/2026 4:00:02 PM EST | |||
| 50.00 | 6.20 | 7.85 | 7.03 | 7.19 | 0.00 | 0.00% | 0.14 | 0 | 48 | 1.09 | -0.92 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 51.00 | 6.40 | 8.65 | 7.53 | 9.61 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.03 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 52.00 | 8.05 | 9.90 | 8.98 | 13.59 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.27 | -0.96 | 0.02 | -0.02 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 53.00 | 8.35 | 10.75 | 9.55 | 11.56 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.22 | -0.97 | 0.01 | -0.02 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 54.00 | 9.35 | 11.75 | 10.55 | 12.58 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 55.00 | 10.30 | 12.70 | 11.50 | 13.66 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.32 | -0.99 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 56.00 | 11.30 | 13.80 | 12.55 | 14.66 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 57.00 | 12.30 | 14.80 | 13.55 | 15.66 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 60.00 | 15.30 | 17.75 | 16.53 | % | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 65.00 | 20.30 | 22.80 | 21.55 | 23.66 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |