Options Chain for EXXON MOBIL CORP COM (XOM) - $146.44 as of 4/18/2026 6:16:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 67.05 | 69.60 | 68.33 | 68.56 | % | 0.85 | 10 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST | |
| 85.00 | 62.05 | 63.10 | 62.58 | 64.00 | % | 0.74 | 2 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST | |
| 90.00 | 57.15 | 59.65 | 58.40 | % | 0.65 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 95.00 | 52.20 | 54.60 | 53.40 | % | 0.56 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 100.00 | 47.20 | 49.70 | 48.45 | 56.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/20/2026 4:00:02 PM EST |
| 105.00 | 42.10 | 43.95 | 43.03 | % | 0.41 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 110.00 | 37.20 | 39.65 | 38.43 | % | 0.35 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 115.00 | 32.20 | 34.05 | 33.13 | 38.89 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/20/2026 4:00:02 PM EST |
| 120.00 | 27.05 | 29.65 | 28.35 | 24.39 | 0.00 | 0.00% | 0.24 | 0 | 59 | 1.90 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:02 PM EST |
| 125.00 | 22.10 | 24.55 | 23.33 | 23.80 | -26.70 | -52.88% | 0.19 | 2 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 130.00 | 17.25 | 18.15 | 17.70 | 15.59 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.89 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/20/2026 4:00:02 PM EST |
| 131.00 | 16.05 | 17.30 | 16.68 | % | 0.13 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 4/20/2026 4:00:02 PM EST | |||
| 132.00 | 15.20 | 17.70 | 16.45 | % | 0.12 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 4/20/2026 4:00:02 PM EST | |||
| 133.00 | 14.15 | 16.70 | 15.43 | % | 0.12 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.03 | 4/20/2026 4:00:02 PM EST | |||
| 134.00 | 13.20 | 15.05 | 14.13 | % | 0.11 | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.05 | 4/20/2026 4:00:02 PM EST | |||
| 135.00 | 12.30 | 14.05 | 13.18 | 14.15 | +3.38 | +31.39% | 0.10 | 5 | 304 | 0.95 | 0.98 | 0.01 | -0.06 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 136.00 | 11.25 | 12.20 | 11.73 | 13.17 | +5.20 | +65.25% | 0.09 | 3 | 6 | 0.66 | 0.98 | 0.01 | -0.06 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 137.00 | 10.40 | 12.25 | 11.33 | 11.96 | -3.26 | -21.42% | 0.08 | 3 | 3 | 0.90 | 0.95 | 0.02 | -0.11 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 138.00 | 9.30 | 10.60 | 9.95 | 10.69 | +5.45 | +104.01% | 0.07 | 154 | 2 | 0.69 | 0.93 | 0.02 | -0.13 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 139.00 | 8.15 | 9.50 | 8.83 | 9.70 | +4.77 | +96.76% | 0.06 | 690 | 2 | 0.61 | 0.92 | 0.02 | -0.14 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 140.00 | 7.40 | 8.50 | 7.95 | 7.87 | +0.53 | +7.23% | 0.06 | 565 | 156 | 0.57 | 0.90 | 0.03 | -0.16 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 141.00 | 6.65 | 7.85 | 7.25 | 7.89 | +1.54 | +24.26% | 0.05 | 8 | 128 | 0.39 | 0.88 | 0.03 | -0.17 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 142.00 | 5.55 | 7.10 | 6.33 | 7.42 | +1.92 | +34.91% | 0.04 | 106 | 246 | 0.59 | 0.85 | 0.04 | -0.19 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 143.00 | 4.85 | 5.65 | 5.25 | 5.90 | +1.20 | +25.54% | 0.04 | 48 | 270 | 0.33 | 0.81 | 0.05 | -0.21 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 144.00 | 4.10 | 4.75 | 4.43 | 5.08 | +1.04 | +25.75% | 0.03 | 105 | 173 | 0.33 | 0.76 | 0.06 | -0.23 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 145.00 | 3.40 | 4.00 | 3.70 | 3.85 | +0.45 | +13.24% | 0.03 | 186 | 475 | 0.33 | 0.71 | 0.07 | -0.24 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 146.00 | 2.96 | 3.35 | 3.16 | 3.05 | +0.16 | +5.54% | 0.02 | 255 | 1,755 | 0.35 | 0.64 | 0.07 | -0.26 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 147.00 | 2.44 | 2.64 | 2.54 | 2.48 | +0.13 | +5.54% | 0.02 | 508 | 523 | 0.35 | 0.56 | 0.08 | -0.27 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 148.00 | 1.95 | 2.12 | 2.04 | 2.02 | +0.09 | +4.67% | 0.01 | 1,806 | 394 | 0.35 | 0.49 | 0.08 | -0.27 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 149.00 | 1.53 | 1.64 | 1.59 | 1.57 | +0.01 | +0.65% | 0.01 | 9,147 | 1,135 | 0.35 | 0.41 | 0.07 | -0.27 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 150.00 | 1.21 | 1.28 | 1.25 | 1.22 | -0.08 | -6.16% | 0.01 | 5,864 | 2,207 | 0.35 | 0.35 | 0.07 | -0.26 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 152.50 | 0.61 | 0.68 | 0.65 | 0.64 | -0.10 | -13.52% | 0.00 | 3,152 | 1,876 | 0.37 | 0.22 | 0.05 | -0.22 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 155.00 | 0.33 | 0.37 | 0.35 | 0.35 | -0.11 | -23.92% | 0.00 | 4,460 | 2,651 | 0.39 | 0.13 | 0.03 | -0.16 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 157.50 | 0.20 | 0.23 | 0.22 | 0.20 | -0.11 | -35.49% | 0.00 | 752 | 2,448 | 0.42 | 0.08 | 0.02 | -0.12 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 160.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.09 | -37.50% | 0.00 | 1,575 | 3,196 | 0.46 | 0.04 | 0.01 | -0.08 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 162.50 | 0.00 | 0.15 | 0.08 | 0.12 | -0.07 | -36.85% | 0.00 | 286 | 1,852 | 0.45 | 0.02 | 0.01 | -0.05 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 165.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 346 | 2,329 | 0.53 | 0.01 | 0.00 | -0.03 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 167.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.03 | -27.28% | 0.00 | 75 | 327 | 0.62 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 117 | 1,593 | 0.65 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 172.50 | 0.02 | 0.11 | 0.07 | 0.03 | -0.04 | -57.15% | 0.00 | 27 | 920 | 0.67 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 79 | 2,987 | 0.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 177.50 | 0.00 | 0.07 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 25 | 943 | 0.81 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.06 | -75.00% | 0.00 | 126 | 1,052 | 1.15 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 182.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 70 | 140 | 0.89 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 19 | 573 | 0.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 187.50 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 83 | 0.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 284 | 414 | 0.85 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 192.50 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:02 PM EST |
| 197.50 | 0.00 | 1.75 | 0.88 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.15 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/20/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 52 | 242 | 1.01 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 202.50 | 0.00 | 1.87 | 0.94 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/20/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 207.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | 0.10 | % | 0.00 | 4 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST | |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.63 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/20/2026 4:00:02 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.42 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/20/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.53 | -96.37% | 0.00 | 1 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 807 | 1.99 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.16 | +0.14 | +700.00% | 0.00 | 3 | 831 | 1.81 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.45 | 0.73 | 0.01 | -0.15 | -93.75% | 0.01 | 40 | 10 | 2.84 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 85 | 421 | 0.73 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 690 | 141 | 0.68 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 130.00 | 0.04 | 0.11 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 659 | 2,116 | 0.61 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 131.00 | 0.00 | 0.25 | 0.13 | 0.07 | % | 0.00 | 1 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST | |
| 132.00 | 0.00 | 0.29 | 0.15 | 0.11 | % | 0.00 | 2 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST | |
| 133.00 | 0.00 | 0.14 | 0.07 | 0.07 | % | 0.00 | 29 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 4/20/2026 | 4/20/2026 4:00:02 PM EST | |
| 134.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 1 | 0 | 0.51 | -0.02 | 0.01 | -0.05 | 4/20/2026 | 4/20/2026 4:00:02 PM EST | |
| 135.00 | 0.05 | 0.23 | 0.14 | 0.10 | -0.10 | -50.00% | 0.00 | 210 | 1,069 | 0.49 | -0.02 | 0.01 | -0.06 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 136.00 | 0.00 | 0.54 | 0.27 | 0.12 | -0.09 | -42.86% | 0.00 | 70 | 139 | 0.66 | -0.02 | 0.01 | -0.06 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 137.00 | 0.04 | 0.29 | 0.17 | 0.21 | -0.12 | -36.37% | 0.00 | 285 | 286 | 0.44 | -0.05 | 0.02 | -0.11 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 138.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.23 | -56.10% | 0.00 | 258 | 1,412 | 0.43 | -0.07 | 0.02 | -0.13 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 139.00 | 0.21 | 0.25 | 0.23 | 0.23 | -0.19 | -45.24% | 0.00 | 115 | 207 | 0.42 | -0.08 | 0.02 | -0.14 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 140.00 | 0.25 | 0.29 | 0.27 | 0.29 | -0.26 | -47.28% | 0.00 | 664 | 820 | 0.40 | -0.10 | 0.03 | -0.16 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 141.00 | 0.34 | 0.39 | 0.37 | 0.37 | -0.31 | -45.59% | 0.00 | 362 | 496 | 0.39 | -0.12 | 0.03 | -0.17 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 142.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.42 | -47.20% | 0.00 | 533 | 538 | 0.38 | -0.15 | 0.04 | -0.19 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 143.00 | 0.59 | 0.63 | 0.61 | 0.63 | -0.50 | -44.25% | 0.00 | 542 | 674 | 0.37 | -0.19 | 0.05 | -0.21 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 144.00 | 0.79 | 0.86 | 0.83 | 0.83 | -0.63 | -43.16% | 0.01 | 456 | 396 | 0.36 | -0.24 | 0.06 | -0.23 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 145.00 | 1.04 | 1.11 | 1.08 | 1.10 | -0.74 | -40.22% | 0.01 | 733 | 1,106 | 0.36 | -0.29 | 0.07 | -0.24 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 146.00 | 1.37 | 1.53 | 1.45 | 1.47 | -0.76 | -34.09% | 0.01 | 427 | 224 | 0.36 | -0.36 | 0.07 | -0.26 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 147.00 | 1.77 | 1.87 | 1.82 | 1.84 | -0.91 | -33.10% | 0.01 | 363 | 301 | 0.35 | -0.44 | 0.08 | -0.27 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 148.00 | 2.24 | 2.38 | 2.31 | 2.35 | -1.60 | -40.51% | 0.02 | 505 | 319 | 0.35 | -0.51 | 0.08 | -0.27 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 149.00 | 2.80 | 2.99 | 2.90 | 3.02 | -0.92 | -23.35% | 0.02 | 270 | 377 | 0.36 | -0.59 | 0.07 | -0.27 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 150.00 | 3.15 | 3.70 | 3.43 | 3.70 | -0.95 | -20.43% | 0.02 | 130 | 735 | 0.34 | -0.65 | 0.07 | -0.26 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 152.50 | 4.40 | 6.10 | 5.25 | 4.47 | -2.13 | -32.28% | 0.03 | 34 | 460 | 0.49 | -0.78 | 0.05 | -0.22 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 155.00 | 7.00 | 8.40 | 7.70 | 7.15 | -1.97 | -21.61% | 0.05 | 67 | 604 | 0.57 | -0.87 | 0.03 | -0.16 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 157.50 | 8.85 | 10.55 | 9.70 | 9.42 | -5.12 | -35.22% | 0.06 | 8 | 220 | 0.57 | -0.92 | 0.02 | -0.12 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 160.00 | 11.05 | 13.15 | 12.10 | 11.10 | -3.07 | -21.67% | 0.08 | 118 | 306 | 0.70 | -0.96 | 0.01 | -0.08 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 162.50 | 13.40 | 15.50 | 14.45 | 13.77 | -4.49 | -24.59% | 0.09 | 2 | 154 | 0.73 | -0.98 | 0.01 | -0.05 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 165.00 | 16.25 | 17.95 | 17.10 | 16.52 | -2.27 | -12.09% | 0.10 | 7 | 254 | 0.79 | -0.99 | 0.00 | -0.03 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 167.50 | 18.30 | 20.50 | 19.40 | 20.95 | -2.49 | -10.63% | 0.12 | 2 | 126 | 0.91 | -1.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 170.00 | 20.80 | 23.00 | 21.90 | 24.19 | 0.00 | 0.00% | 0.13 | 0 | 67 | 0.90 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:02 PM EST |
| 172.50 | 22.95 | 25.60 | 24.28 | 26.90 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.01 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:02 PM EST |
| 175.00 | 25.35 | 28.00 | 26.68 | 21.08 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/20/2026 4:00:02 PM EST |
| 177.50 | 27.90 | 30.35 | 29.13 | 9.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/20/2026 4:00:02 PM EST |
| 180.00 | 30.45 | 33.00 | 31.73 | 31.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:02 PM EST |
| 182.50 | 32.95 | 35.50 | 34.23 | 16.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/20/2026 4:00:02 PM EST |
| 185.00 | 35.45 | 37.85 | 36.65 | 22.72 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/20/2026 4:00:02 PM EST |
| 187.50 | 37.95 | 40.35 | 39.15 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 190.00 | 40.40 | 42.85 | 41.63 | % | 0.22 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 192.50 | 42.95 | 45.50 | 44.23 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 195.00 | 45.45 | 48.05 | 46.75 | % | 0.24 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 197.50 | 47.90 | 50.35 | 49.13 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 200.00 | 50.45 | 52.95 | 51.70 | % | 0.26 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 202.50 | 52.95 | 55.40 | 54.18 | % | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 205.00 | 55.45 | 58.10 | 56.78 | % | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 207.50 | 57.95 | 60.55 | 59.25 | % | 0.29 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 210.00 | 60.45 | 63.00 | 61.73 | % | 0.29 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 215.00 | 65.45 | 68.10 | 66.78 | % | 0.31 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 220.00 | 70.45 | 73.10 | 71.78 | % | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 225.00 | 75.45 | 78.05 | 76.75 | % | 0.34 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 230.00 | 80.45 | 82.95 | 81.70 | % | 0.36 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 235.00 | 85.45 | 87.85 | 86.65 | % | 0.37 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 240.00 | 90.45 | 93.00 | 91.73 | % | 0.38 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 245.00 | 95.45 | 98.10 | 96.78 | % | 0.40 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 250.00 | 100.45 | 103.10 | 101.78 | % | 0.41 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 255.00 | 105.45 | 107.90 | 106.68 | % | 0.42 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 260.00 | 110.45 | 112.90 | 111.68 | % | 0.43 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST |