Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $172.98 as of 5/5/2026 3:40:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 129.80 | 132.70 | 131.25 | % | 2.62 | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:59:05 PM EST | |||
| 55.00 | 124.40 | 127.70 | 126.05 | 92.07 | 0.00 | 0.00% | 2.29 | 0 | 3 | 8.02 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 2:59:05 PM EST |
| 60.00 | 119.80 | 122.70 | 121.25 | 52.20 | 0.00 | 0.00% | 2.02 | 0 | 1 | 7.48 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/5/2026 2:59:05 PM EST |
| 65.00 | 114.60 | 117.70 | 116.15 | 37.01 | 0.00 | 0.00% | 1.79 | 0 | 4 | 7.09 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/5/2026 2:59:05 PM EST |
| 70.00 | 109.40 | 112.70 | 111.05 | 90.58 | 0.00 | 0.00% | 1.59 | 0 | 2 | 6.53 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 2:59:05 PM EST |
| 75.00 | 104.40 | 107.70 | 106.05 | 111.64 | 0.00 | 0.00% | 1.41 | 0 | 1 | 6.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 76.00 | 103.70 | 106.70 | 105.20 | 105.15 | +20.05 | +23.57% | 1.38 | 6 | 7 | 6.11 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 77.00 | 102.50 | 105.70 | 104.10 | % | 1.35 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:59:05 PM EST | |||
| 78.00 | 101.30 | 104.70 | 103.00 | % | 1.32 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:59:05 PM EST | |||
| 79.00 | 100.40 | 103.70 | 102.05 | % | 1.29 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:59:05 PM EST | |||
| 80.00 | 99.40 | 102.70 | 101.05 | 97.36 | 0.00 | 0.00% | 1.26 | 0 | 3 | 5.79 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 81.00 | 98.40 | 101.70 | 100.05 | 96.45 | 0.00 | 0.00% | 1.24 | 0 | 1 | 5.64 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 82.00 | 97.40 | 100.70 | 99.05 | 105.96 | 0.00 | 0.00% | 1.21 | 0 | 10 | 5.64 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 83.00 | 96.40 | 99.80 | 98.10 | 104.23 | % | 1.18 | 1 | 0 | 5.57 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 84.00 | 95.40 | 98.80 | 97.10 | 103.33 | +9.82 | +10.51% | 1.16 | 1 | 2 | 5.49 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 85.00 | 94.40 | 97.70 | 96.05 | 97.70 | +5.15 | +5.57% | 1.13 | 2 | 44 | 5.42 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 86.00 | 93.40 | 96.60 | 95.00 | 80.48 | 0.00 | 0.00% | 1.10 | 0 | 10 | 5.35 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 87.00 | 92.40 | 95.80 | 94.10 | 101.16 | 0.00 | 0.00% | 1.08 | 0 | 5 | 5.27 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 88.00 | 91.60 | 94.80 | 93.20 | % | 1.06 | 0 | 0 | 5.20 | 1.00 | 0.00 | -0.03 | 5/5/2026 2:59:05 PM EST | |||
| 89.00 | 90.70 | 93.80 | 92.25 | 24.80 | 0.00 | 0.00% | 1.04 | 0 | 8 | 5.13 | 1.00 | 0.00 | -0.03 | 4/2/2026 | 5/5/2026 2:59:05 PM EST |
| 90.00 | 89.50 | 92.80 | 91.15 | 96.05 | 0.00 | 0.00% | 1.01 | 0 | 14 | 5.07 | 1.00 | 0.00 | -0.04 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 91.00 | 88.80 | 91.80 | 90.30 | 84.30 | 0.00 | 0.00% | 0.99 | 0 | 1 | 5.00 | 1.00 | 0.00 | -0.04 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 92.00 | 87.50 | 90.80 | 89.15 | 95.17 | +81.57 | +599.78% | 0.97 | 1 | 8 | 5.00 | 1.00 | 0.00 | -0.05 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 93.00 | 86.80 | 89.80 | 88.30 | 94.27 | +61.27 | +185.67% | 0.95 | 1 | 3 | 4.86 | 1.00 | 0.00 | -0.05 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 94.00 | 85.60 | 88.80 | 87.20 | % | 0.93 | 0 | 0 | 4.80 | 1.00 | 0.00 | -0.06 | 5/5/2026 2:59:05 PM EST | |||
| 95.00 | 84.50 | 87.70 | 86.10 | 92.80 | 0.00 | 0.00% | 0.91 | 0 | 13 | 4.73 | 1.00 | 0.00 | -0.09 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 96.00 | 83.50 | 86.80 | 85.15 | 91.00 | 0.00 | 0.00% | 0.89 | 0 | 2 | 4.67 | 0.99 | 0.00 | -0.09 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 97.00 | 83.00 | 85.90 | 84.45 | 35.20 | 0.00 | 0.00% | 0.87 | 0 | 12 | 4.68 | 0.99 | 0.00 | -0.10 | 4/8/2026 | 5/5/2026 2:59:05 PM EST |
| 98.00 | 81.80 | 84.90 | 83.35 | 72.30 | 0.00 | 0.00% | 0.85 | 0 | 2 | 4.61 | 0.99 | 0.00 | -0.10 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 99.00 | 80.70 | 83.90 | 82.30 | 83.57 | +22.13 | +36.02% | 0.83 | 7 | 12 | 4.55 | 0.99 | 0.00 | -0.13 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 100.00 | 80.00 | 82.80 | 81.40 | 87.05 | 0.00 | 0.00% | 0.81 | 0 | 37 | 4.54 | 0.99 | 0.00 | -0.15 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 101.00 | 79.10 | 81.90 | 80.50 | 40.75 | 0.00 | 0.00% | 0.80 | 0 | 1 | 4.42 | 0.99 | 0.00 | -0.17 | 4/8/2026 | 5/5/2026 2:59:05 PM EST |
| 102.00 | 78.10 | 80.90 | 79.50 | 86.39 | 0.00 | 0.00% | 0.78 | 0 | 3 | 4.36 | 0.99 | 0.00 | -0.19 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 103.00 | 77.00 | 79.80 | 78.40 | 64.48 | 0.00 | 0.00% | 0.76 | 0 | 12 | 4.30 | 0.99 | 0.00 | -0.19 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 104.00 | 76.20 | 79.00 | 77.60 | 59.82 | 0.00 | 0.00% | 0.75 | 0 | 2 | 4.30 | 0.99 | 0.00 | -0.20 | 4/20/2026 | 5/5/2026 2:59:05 PM EST |
| 105.00 | 75.20 | 78.00 | 76.60 | 83.73 | +37.23 | +80.07% | 0.73 | 1 | 12 | 4.24 | 0.99 | 0.00 | -0.26 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 106.00 | 74.00 | 77.00 | 75.50 | 79.50 | 0.00 | 0.00% | 0.71 | 0 | 10 | 4.23 | 0.99 | 0.00 | -0.28 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 107.00 | 73.00 | 75.90 | 74.45 | 76.60 | +20.35 | +36.18% | 0.70 | 20 | 21 | 4.23 | 0.98 | 0.00 | -0.30 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 108.00 | 72.30 | 75.10 | 73.70 | 10.45 | 0.00 | 0.00% | 0.68 | 0 | 8 | 4.11 | 0.98 | 0.00 | -0.31 | 4/1/2026 | 5/5/2026 2:59:05 PM EST |
| 109.00 | 71.30 | 74.10 | 72.70 | 40.42 | 0.00 | 0.00% | 0.67 | 0 | 8 | 4.05 | 0.98 | 0.00 | -0.34 | 4/15/2026 | 5/5/2026 2:59:05 PM EST |
| 110.00 | 70.00 | 73.00 | 71.50 | 75.95 | 0.00 | 0.00% | 0.65 | 0 | 22 | 4.05 | 0.98 | 0.00 | -0.39 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 111.00 | 69.40 | 72.20 | 70.80 | 37.71 | 0.00 | 0.00% | 0.64 | 0 | 8 | 3.99 | 0.98 | 0.00 | -0.41 | 4/15/2026 | 5/5/2026 2:59:05 PM EST |
| 112.00 | 68.00 | 71.20 | 69.60 | 50.54 | 0.00 | 0.00% | 0.62 | 0 | 3 | 3.98 | 0.98 | 0.00 | -0.44 | 4/10/2026 | 5/5/2026 2:59:05 PM EST |
| 113.00 | 67.50 | 70.30 | 68.90 | 69.60 | 0.00 | 0.00% | 0.61 | 0 | 40 | 3.92 | 0.98 | 0.00 | -0.47 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 114.00 | 66.20 | 69.30 | 67.75 | 39.30 | 0.00 | 0.00% | 0.59 | 0 | 2 | 3.86 | 0.97 | 0.00 | -0.50 | 4/14/2026 | 5/5/2026 2:59:05 PM EST |
| 115.00 | 65.00 | 68.30 | 66.65 | 72.70 | +12.40 | +20.57% | 0.58 | 6 | 9 | 3.85 | 0.97 | 0.00 | -0.53 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 116.00 | 64.70 | 67.40 | 66.05 | 68.00 | 0.00 | 0.00% | 0.57 | 0 | 7 | 3.80 | 0.97 | 0.00 | -0.56 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 117.00 | 63.50 | 66.50 | 65.00 | 44.65 | 0.00 | 0.00% | 0.56 | 0 | 8 | 3.79 | 0.97 | 0.00 | -0.59 | 4/10/2026 | 5/5/2026 2:59:05 PM EST |
| 118.00 | 62.70 | 65.50 | 64.10 | 44.70 | 0.00 | 0.00% | 0.54 | 0 | 5 | 3.73 | 0.96 | 0.00 | -0.63 | 4/13/2026 | 5/5/2026 2:59:05 PM EST |
| 119.00 | 61.90 | 64.60 | 63.25 | % | 0.53 | 0 | 0 | 3.72 | 0.96 | 0.00 | -0.66 | 5/5/2026 2:59:05 PM EST | |||
| 120.00 | 61.00 | 63.70 | 62.35 | 61.70 | 0.00 | 0.00% | 0.52 | 0 | 423 | 3.57 | 0.96 | 0.00 | -0.70 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 121.00 | 59.50 | 62.70 | 61.10 | 62.42 | +19.09 | +44.06% | 0.50 | 7 | 7 | 3.64 | 0.96 | 0.00 | -0.73 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 122.00 | 59.00 | 61.80 | 60.40 | 58.90 | 0.00 | 0.00% | 0.50 | 0 | 5 | 3.63 | 0.95 | 0.00 | -0.77 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 123.00 | 57.50 | 60.80 | 59.15 | 35.19 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.57 | 0.95 | 0.00 | -0.81 | 4/15/2026 | 5/5/2026 2:59:05 PM EST |
| 124.00 | 57.00 | 60.00 | 58.50 | 5.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.59 | 0.95 | 0.00 | -0.85 | 4/1/2026 | 5/5/2026 2:59:05 PM EST |
| 125.00 | 56.30 | 59.10 | 57.70 | 62.74 | +12.14 | +24.00% | 0.46 | 2 | 51 | 3.57 | 0.95 | 0.00 | -0.89 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 126.00 | 55.10 | 58.20 | 56.65 | 33.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.55 | 0.94 | 0.00 | -0.93 | 4/13/2026 | 5/5/2026 2:59:05 PM EST |
| 127.00 | 54.60 | 57.20 | 55.90 | 45.70 | 0.00 | 0.00% | 0.44 | 0 | 58 | 3.42 | 0.94 | 0.00 | -0.98 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 128.00 | 53.80 | 56.30 | 55.05 | 48.80 | 0.00 | 0.00% | 0.43 | 0 | 16 | 2.62 | 0.93 | 0.00 | -1.02 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 129.00 | 52.60 | 55.50 | 54.05 | 29.22 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.51 | 0.93 | 0.00 | -1.07 | 4/10/2026 | 5/5/2026 2:59:05 PM EST |
| 130.00 | 51.80 | 54.50 | 53.15 | 52.90 | +5.55 | +11.73% | 0.41 | 205 | 122 | 2.67 | 0.93 | 0.00 | -1.11 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 131.00 | 51.00 | 53.80 | 52.40 | 56.15 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.61 | 0.92 | 0.00 | -1.16 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 132.00 | 50.20 | 52.90 | 51.55 | 27.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.64 | 0.92 | 0.00 | -1.21 | 4/24/2026 | 5/5/2026 2:59:05 PM EST |
| 133.00 | 49.30 | 51.90 | 50.60 | 50.00 | -6.88 | -12.10% | 0.38 | 1 | 1 | 2.72 | 0.91 | 0.00 | -1.26 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 134.00 | 48.20 | 51.10 | 49.65 | 43.90 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.71 | 0.91 | 0.00 | -1.30 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 135.00 | 47.60 | 50.20 | 48.90 | 48.00 | +0.57 | +1.21% | 0.36 | 5 | 108 | 2.81 | 0.91 | 0.00 | -1.35 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 136.00 | 46.70 | 49.40 | 48.05 | 26.20 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.72 | 0.90 | 0.00 | -1.41 | 4/24/2026 | 5/5/2026 2:59:05 PM EST |
| 137.00 | 45.90 | 48.40 | 47.15 | 54.89 | 0.00 | 0.00% | 0.34 | 0 | 22 | 2.81 | 0.90 | 0.00 | -1.46 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 138.00 | 45.20 | 47.80 | 46.50 | 48.42 | 0.00 | 0.00% | 0.34 | 0 | 26 | 2.80 | 0.89 | 0.00 | -1.51 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 139.00 | 44.20 | 47.00 | 45.60 | 47.58 | 0.00 | 0.00% | 0.33 | 0 | 6 | 2.79 | 0.89 | 0.00 | -1.56 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 140.00 | 43.50 | 46.20 | 44.85 | 43.80 | +1.10 | +2.58% | 0.32 | 52 | 129 | 2.84 | 0.88 | 0.00 | -1.61 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 141.00 | 42.80 | 45.40 | 44.10 | 47.65 | 0.00 | 0.00% | 0.31 | 0 | 17 | 2.83 | 0.87 | 0.00 | -1.66 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 142.00 | 42.00 | 44.60 | 43.30 | 40.45 | -6.35 | -13.57% | 0.30 | 3 | 17 | 2.83 | 0.87 | 0.00 | -1.72 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 143.00 | 40.90 | 43.90 | 42.40 | 40.04 | 0.00 | 0.00% | 0.30 | 0 | 60 | 2.80 | 0.86 | 0.00 | -1.77 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 144.00 | 40.00 | 43.10 | 41.55 | 40.82 | -1.23 | -2.93% | 0.29 | 2 | 27 | 2.87 | 0.86 | 0.00 | -1.82 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 145.00 | 39.70 | 42.10 | 40.90 | 45.98 | +11.12 | +31.90% | 0.28 | 24 | 57 | 2.84 | 0.85 | 0.00 | -1.87 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 146.00 | 38.90 | 41.60 | 40.25 | 38.18 | -4.32 | -10.17% | 0.28 | 20 | 81 | 2.86 | 0.84 | 0.00 | -1.93 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 147.00 | 38.20 | 41.00 | 39.60 | 38.70 | -4.25 | -9.90% | 0.27 | 15 | 44 | 2.88 | 0.84 | 0.01 | -1.98 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 148.00 | 37.50 | 40.10 | 38.80 | 36.70 | +2.00 | +5.77% | 0.26 | 20 | 39 | 2.92 | 0.83 | 0.01 | -2.03 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 149.00 | 36.70 | 39.60 | 38.15 | 44.35 | +9.20 | +26.18% | 0.26 | 2 | 52 | 2.86 | 0.83 | 0.01 | -2.09 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 150.00 | 36.00 | 38.60 | 37.30 | 37.28 | +5.58 | +17.61% | 0.25 | 89 | 222 | 2.86 | 0.82 | 0.01 | -2.14 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 152.50 | 34.30 | 37.00 | 35.65 | 34.15 | +3.15 | +10.17% | 0.23 | 3 | 31 | 2.93 | 0.80 | 0.01 | -2.26 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 155.00 | 32.60 | 35.20 | 33.90 | 33.93 | +5.95 | +21.27% | 0.22 | 13 | 135 | 2.92 | 0.78 | 0.01 | -2.39 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 157.50 | 31.00 | 33.70 | 32.35 | 36.76 | +5.48 | +17.52% | 0.21 | 11 | 59 | 2.96 | 0.76 | 0.01 | -2.51 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 160.00 | 29.60 | 31.80 | 30.70 | 30.50 | +5.62 | +22.59% | 0.19 | 31 | 522 | 3.00 | 0.75 | 0.01 | -2.62 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 162.50 | 28.00 | 30.50 | 29.25 | 29.00 | +0.93 | +3.32% | 0.18 | 7 | 86 | 2.97 | 0.73 | 0.01 | -2.73 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 165.00 | 26.60 | 29.10 | 27.85 | 33.19 | +9.98 | +43.00% | 0.17 | 37 | 147 | 2.95 | 0.71 | 0.01 | -2.83 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 167.50 | 25.00 | 27.90 | 26.45 | 28.80 | +6.80 | +30.91% | 0.16 | 17 | 52 | 3.00 | 0.69 | 0.01 | -2.92 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 170.00 | 24.10 | 26.40 | 25.25 | 25.50 | +4.90 | +23.79% | 0.15 | 122 | 606 | 3.02 | 0.67 | 0.01 | -3.01 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 172.50 | 22.60 | 25.10 | 23.85 | 23.96 | +3.96 | +19.80% | 0.14 | 19 | 84 | 2.97 | 0.65 | 0.01 | -3.09 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 175.00 | 21.30 | 23.90 | 22.60 | 22.35 | +4.58 | +25.78% | 0.13 | 151 | 265 | 3.02 | 0.63 | 0.01 | -3.16 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 177.50 | 20.50 | 22.60 | 21.55 | 22.07 | +5.27 | +31.37% | 0.12 | 184 | 101 | 3.03 | 0.61 | 0.01 | -3.22 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 180.00 | 19.50 | 21.30 | 20.40 | 20.30 | +4.65 | +29.72% | 0.11 | 193 | 337 | 3.00 | 0.59 | 0.01 | -3.27 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 182.50 | 18.20 | 20.50 | 19.35 | 19.74 | +4.74 | +31.60% | 0.11 | 94 | 183 | 3.08 | 0.57 | 0.01 | -3.31 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 185.00 | 17.50 | 19.60 | 18.55 | 18.20 | +4.10 | +29.08% | 0.10 | 695 | 497 | 3.08 | 0.55 | 0.01 | -3.35 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 187.50 | 16.30 | 18.80 | 17.55 | 17.90 | +3.90 | +27.86% | 0.09 | 158 | 111 | 3.07 | 0.53 | 0.01 | -3.38 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 190.00 | 15.90 | 17.70 | 16.80 | 16.50 | +4.00 | +32.00% | 0.09 | 1,931 | 403 | 3.06 | 0.51 | 0.01 | -3.40 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 192.50 | 14.50 | 16.80 | 15.65 | 16.64 | % | 0.08 | 9 | 0 | 3.09 | 0.50 | 0.01 | -3.41 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 195.00 | 13.90 | 15.50 | 14.70 | 14.67 | +3.72 | +33.98% | 0.08 | 241 | 274 | 3.11 | 0.48 | 0.01 | -3.42 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 197.50 | 13.10 | 15.20 | 14.15 | 14.15 | % | 0.07 | 17 | 0 | 3.13 | 0.46 | 0.01 | -3.42 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 200.00 | 12.50 | 15.00 | 13.75 | 13.00 | +3.35 | +34.72% | 0.07 | 1,332 | 840 | 3.07 | 0.44 | 0.01 | -3.41 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 202.50 | 11.60 | 13.00 | 12.30 | 14.45 | % | 0.06 | 10 | 0 | 3.08 | 0.43 | 0.01 | -3.40 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 205.00 | 10.80 | 13.00 | 11.90 | 12.10 | +3.25 | +36.73% | 0.06 | 32 | 168 | 3.15 | 0.41 | 0.01 | -3.38 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 207.50 | 10.30 | 12.50 | 11.40 | 13.60 | % | 0.05 | 2 | 0 | 3.11 | 0.39 | 0.01 | -3.36 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 210.00 | 9.80 | 11.60 | 10.70 | 10.88 | +3.40 | +45.46% | 0.05 | 307 | 1,253 | 3.09 | 0.38 | 0.01 | -3.33 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 212.50 | 9.00 | 11.20 | 10.10 | 10.80 | % | 0.05 | 7 | 0 | 3.10 | 0.36 | 0.01 | -3.30 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 215.00 | 8.40 | 10.60 | 9.50 | 9.73 | +3.07 | +46.10% | 0.04 | 142 | 699 | 3.11 | 0.35 | 0.01 | -3.25 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 217.50 | 8.00 | 10.30 | 9.15 | 10.28 | % | 0.04 | 1 | 0 | 3.15 | 0.34 | 0.01 | -3.21 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 220.00 | 7.60 | 9.50 | 8.55 | 8.80 | +3.00 | +51.73% | 0.04 | 352 | 1,405 | 3.16 | 0.32 | 0.01 | -3.17 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 222.50 | 7.30 | 9.00 | 8.15 | 9.00 | % | 0.04 | 9 | 0 | 3.19 | 0.31 | 0.01 | -3.11 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 225.00 | 6.90 | 8.00 | 7.45 | 7.28 | % | 0.03 | 300 | 0 | 3.18 | 0.30 | 0.01 | -3.06 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 227.50 | 6.40 | 7.80 | 7.10 | 8.70 | % | 0.03 | 3 | 0 | 3.22 | 0.28 | 0.01 | -3.01 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 230.00 | 6.00 | 7.60 | 6.80 | 6.80 | +1.95 | +40.21% | 0.03 | 190 | 1,013 | 3.21 | 0.27 | 0.01 | -2.95 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 232.50 | 5.60 | 7.40 | 6.50 | % | 0.03 | 0 | 0 | 3.26 | 0.26 | 0.01 | -2.89 | 5/5/2026 2:59:05 PM EST | |||
| 235.00 | 5.30 | 7.00 | 6.15 | 6.30 | % | 0.03 | 10 | 0 | 3.27 | 0.25 | 0.01 | -2.83 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 237.50 | 4.90 | 7.00 | 5.95 | % | 0.03 | 0 | 0 | 3.17 | 0.24 | 0.01 | -2.77 | 5/5/2026 2:59:05 PM EST | |||
| 240.00 | 4.80 | 6.30 | 5.55 | 5.50 | +1.90 | +52.78% | 0.02 | 114 | 710 | 3.18 | 0.23 | 0.01 | -2.71 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 242.50 | 4.20 | 6.60 | 5.40 | 6.05 | % | 0.02 | 3 | 0 | 3.25 | 0.22 | 0.01 | -2.64 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 245.00 | 4.10 | 5.80 | 4.95 | 5.00 | +0.70 | +16.28% | 0.02 | 47 | 6 | 3.22 | 0.21 | 0.01 | -2.57 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 247.50 | 3.40 | 6.50 | 4.95 | 3.30 | % | 0.02 | 4 | 0 | 3.30 | 0.20 | 0.01 | -2.50 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 250.00 | 4.20 | 4.80 | 4.50 | 4.25 | +1.50 | +54.55% | 0.02 | 186 | 679 | 3.20 | 0.19 | 0.00 | -2.44 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 252.50 | 2.45 | 5.00 | 3.73 | % | 0.01 | 0 | 0 | 3.30 | 0.18 | 0.00 | -2.37 | 5/5/2026 2:59:05 PM EST | |||
| 255.00 | 3.40 | 4.80 | 4.10 | 3.90 | +0.94 | +31.76% | 0.02 | 3 | 30 | 3.21 | 0.17 | 0.00 | -2.31 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 257.50 | 2.70 | 5.30 | 4.00 | % | 0.02 | 0 | 0 | 3.21 | 0.17 | 0.00 | -2.24 | 5/5/2026 2:59:05 PM EST | |||
| 260.00 | 2.90 | 3.80 | 3.35 | 3.41 | +1.00 | +41.50% | 0.01 | 314 | 435 | 3.19 | 0.16 | 0.00 | -2.17 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 262.50 | 2.10 | 4.70 | 3.40 | % | 0.01 | 0 | 0 | 3.23 | 0.15 | 0.00 | -2.10 | 5/5/2026 2:59:05 PM EST | |||
| 265.00 | 2.50 | 3.80 | 3.15 | 3.29 | +1.14 | +53.03% | 0.01 | 32 | 7 | 3.23 | 0.14 | 0.00 | -2.04 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 267.50 | 1.60 | 4.40 | 3.00 | % | 0.01 | 0 | 0 | 3.27 | 0.14 | 0.00 | -1.97 | 5/5/2026 2:59:05 PM EST | |||
| 270.00 | 2.00 | 3.40 | 2.70 | 3.50 | +1.50 | +75.00% | 0.01 | 38 | 115 | 3.21 | 0.13 | 0.00 | -1.91 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 272.50 | 1.35 | 4.10 | 2.73 | % | 0.01 | 0 | 0 | 3.29 | 0.12 | 0.00 | -1.84 | 5/5/2026 2:59:05 PM EST | |||
| 275.00 | 1.90 | 3.40 | 2.65 | 2.35 | +0.41 | +21.14% | 0.01 | 3 | 2 | 3.28 | 0.12 | 0.00 | -1.78 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 277.50 | 1.50 | 3.90 | 2.70 | 2.06 | % | 0.01 | 2 | 0 | 3.30 | 0.11 | 0.00 | -1.72 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 280.00 | 1.55 | 2.85 | 2.20 | 2.29 | +0.75 | +48.71% | 0.01 | 12 | 14 | 3.23 | 0.11 | 0.00 | -1.66 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 282.50 | 0.90 | 3.10 | 2.00 | % | 0.01 | 0 | 0 | 3.20 | 0.10 | 0.00 | -1.60 | 5/5/2026 2:59:05 PM EST | |||
| 285.00 | 1.80 | 2.40 | 2.10 | 2.20 | +0.80 | +57.15% | 0.01 | 193 | 157 | 3.24 | 0.10 | 0.00 | -1.54 | 5/5/2026 | 5/5/2026 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 9 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 2:59:05 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 956 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 15,020 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 10,019 | 681 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,030 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 76.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 77.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 2:59:05 PM EST |
| 78.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.30 | -75.00% | 0.00 | 2 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 79.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 2:59:05 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 456 | 332 | 0.00 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 81.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.00 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/5/2026 2:59:05 PM EST |
| 82.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.00 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/5/2026 2:59:05 PM EST |
| 83.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.00 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 84.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.00 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.05 | -1.04 | -95.42% | 0.00 | 5 | 210 | 0.00 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.72 | -93.51% | 0.00 | 20 | 47 | 0.00 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 87.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.05 | -50.00% | 0.00 | 25 | 231 | 0.00 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 88.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 63 | 20 | 0.00 | 0.00 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 89.00 | 0.00 | 2.05 | 1.03 | 0.07 | -0.03 | -30.00% | 0.01 | 1 | 48 | 0.00 | 0.00 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 90.00 | 0.05 | 0.30 | 0.18 | 0.11 | +0.01 | +10.00% | 0.00 | 361 | 396 | 3.02 | 0.00 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 91.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.00 | 0.00 | 0.00 | -0.04 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 92.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 5.36 | 0.00 | 0.00 | -0.05 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 93.00 | 0.00 | 1.90 | 0.95 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 77 | 5.14 | 0.00 | 0.00 | -0.05 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 94.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 5.13 | 0.00 | 0.00 | -0.06 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 95.00 | 0.05 | 1.25 | 0.65 | 0.12 | -0.08 | -40.00% | 0.01 | 89 | 145 | 3.06 | 0.00 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 96.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 81 | 90 | 3.27 | -0.01 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 97.00 | 0.05 | 1.05 | 0.55 | 0.18 | -0.02 | -10.00% | 0.01 | 149 | 44 | 3.45 | -0.01 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 98.00 | 0.00 | 2.30 | 1.15 | 0.10 | -0.12 | -54.55% | 0.01 | 2,068 | 218 | 5.00 | -0.01 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 99.00 | 0.05 | 1.75 | 0.90 | 0.19 | -0.09 | -32.15% | 0.01 | 376 | 351 | 3.53 | -0.01 | 0.00 | -0.13 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 100.00 | 0.15 | 0.30 | 0.23 | 0.19 | -0.08 | -29.63% | 0.00 | 3,646 | 1,731 | 3.08 | -0.01 | 0.00 | -0.15 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 101.00 | 0.10 | 0.65 | 0.38 | 0.18 | -0.12 | -40.00% | 0.00 | 21 | 18 | 3.11 | -0.01 | 0.00 | -0.17 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 102.00 | 0.15 | 0.35 | 0.25 | 0.22 | -0.16 | -42.11% | 0.00 | 104 | 48 | 3.11 | -0.01 | 0.00 | -0.19 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 103.00 | 0.00 | 1.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.70 | -0.01 | 0.00 | -0.19 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 104.00 | 0.00 | 2.00 | 1.00 | 0.20 | -0.32 | -61.54% | 0.01 | 15 | 78 | 4.48 | -0.01 | 0.00 | -0.20 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 105.00 | 0.10 | 1.10 | 0.60 | 0.21 | -0.24 | -53.34% | 0.01 | 33 | 178 | 2.89 | -0.01 | 0.00 | -0.26 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 106.00 | 0.15 | 0.60 | 0.38 | 0.37 | -0.25 | -40.33% | 0.00 | 26 | 47 | 3.04 | -0.01 | 0.00 | -0.28 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 107.00 | 0.20 | 0.75 | 0.48 | 0.35 | -0.44 | -55.70% | 0.00 | 2 | 50 | 3.12 | -0.02 | 0.00 | -0.30 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 108.00 | 0.00 | 1.15 | 0.58 | 0.56 | -0.04 | -6.67% | 0.01 | 4 | 46 | 3.70 | -0.02 | 0.00 | -0.31 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 109.00 | 0.20 | 0.85 | 0.53 | 0.50 | -0.12 | -19.36% | 0.00 | 2 | 32 | 3.47 | -0.02 | 0.00 | -0.34 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 110.00 | 0.25 | 0.55 | 0.40 | 0.43 | -0.32 | -42.67% | 0.00 | 96 | 524 | 2.91 | -0.02 | 0.00 | -0.39 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 111.00 | 0.20 | 1.00 | 0.60 | 0.50 | -0.30 | -37.50% | 0.01 | 4 | 73 | 3.11 | -0.02 | 0.00 | -0.41 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 112.00 | 0.35 | 0.70 | 0.53 | 0.59 | -0.34 | -36.56% | 0.00 | 28 | 250 | 3.02 | -0.02 | 0.00 | -0.44 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 113.00 | 0.20 | 1.35 | 0.78 | 0.50 | -0.40 | -44.45% | 0.01 | 28 | 127 | 2.86 | -0.02 | 0.00 | -0.47 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 114.00 | 0.30 | 1.00 | 0.65 | 0.57 | -0.43 | -43.00% | 0.01 | 37 | 424 | 2.87 | -0.03 | 0.00 | -0.50 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 115.00 | 0.50 | 0.65 | 0.58 | 0.57 | -0.53 | -48.19% | 0.01 | 170 | 468 | 2.90 | -0.03 | 0.00 | -0.53 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 116.00 | 0.50 | 1.15 | 0.83 | 0.80 | -0.25 | -23.81% | 0.01 | 13 | 110 | 2.94 | -0.03 | 0.00 | -0.56 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 117.00 | 0.30 | 1.00 | 0.65 | 0.80 | -0.45 | -36.00% | 0.01 | 45 | 109 | 2.89 | -0.03 | 0.00 | -0.59 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 118.00 | 0.65 | 1.00 | 0.83 | 0.85 | -0.54 | -38.85% | 0.01 | 40 | 117 | 2.88 | -0.04 | 0.00 | -0.63 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 119.00 | 0.65 | 1.25 | 0.95 | 0.84 | -0.60 | -41.67% | 0.01 | 25 | 68 | 2.89 | -0.04 | 0.00 | -0.66 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 120.00 | 0.80 | 1.00 | 0.90 | 1.00 | -0.45 | -31.04% | 0.01 | 205 | 1,222 | 2.91 | -0.04 | 0.00 | -0.70 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 121.00 | 0.65 | 1.20 | 0.93 | 0.96 | -0.71 | -42.52% | 0.01 | 43 | 47 | 2.91 | -0.04 | 0.00 | -0.73 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 122.00 | 0.25 | 1.20 | 0.73 | 0.95 | -0.96 | -50.27% | 0.01 | 57 | 59 | 2.86 | -0.05 | 0.00 | -0.77 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 123.00 | 0.70 | 1.50 | 1.10 | 1.12 | -0.73 | -39.46% | 0.01 | 56 | 86 | 2.91 | -0.05 | 0.00 | -0.81 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 124.00 | 0.85 | 1.40 | 1.13 | 1.15 | -0.96 | -45.50% | 0.01 | 55 | 103 | 2.89 | -0.05 | 0.00 | -0.85 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 125.00 | 1.20 | 1.55 | 1.38 | 1.30 | -0.93 | -41.71% | 0.01 | 142 | 1,042 | 2.91 | -0.05 | 0.00 | -0.89 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 126.00 | 0.85 | 2.40 | 1.63 | 1.48 | -0.96 | -39.35% | 0.01 | 36 | 98 | 2.90 | -0.06 | 0.00 | -0.93 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 127.00 | 1.30 | 1.90 | 1.60 | 1.30 | -1.25 | -49.02% | 0.01 | 208 | 147 | 2.89 | -0.06 | 0.00 | -0.98 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 128.00 | 1.40 | 1.90 | 1.65 | 1.66 | -0.94 | -36.16% | 0.01 | 70 | 107 | 2.90 | -0.07 | 0.00 | -1.02 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 129.00 | 1.60 | 2.05 | 1.83 | 1.85 | -0.90 | -32.73% | 0.01 | 135 | 158 | 2.90 | -0.07 | 0.00 | -1.07 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 130.00 | 1.70 | 2.00 | 1.85 | 1.87 | -1.08 | -36.61% | 0.01 | 232 | 1,006 | 2.92 | -0.07 | 0.00 | -1.11 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 131.00 | 1.75 | 2.40 | 2.08 | 2.05 | -1.02 | -33.23% | 0.02 | 165 | 66 | 2.91 | -0.08 | 0.00 | -1.16 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 132.00 | 1.90 | 2.50 | 2.20 | 2.17 | -1.13 | -34.25% | 0.02 | 213 | 104 | 2.90 | -0.08 | 0.00 | -1.21 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 133.00 | 2.00 | 2.75 | 2.38 | 2.36 | -1.05 | -30.80% | 0.02 | 147 | 112 | 2.91 | -0.09 | 0.00 | -1.26 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 134.00 | 2.15 | 2.85 | 2.50 | 2.50 | -1.15 | -31.51% | 0.02 | 115 | 170 | 2.92 | -0.09 | 0.00 | -1.30 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 135.00 | 2.40 | 2.95 | 2.68 | 2.58 | -1.38 | -34.85% | 0.02 | 220 | 488 | 2.91 | -0.09 | 0.00 | -1.35 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 136.00 | 2.45 | 3.30 | 2.88 | 2.77 | -1.33 | -32.44% | 0.02 | 83 | 86 | 2.92 | -0.10 | 0.00 | -1.41 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 137.00 | 2.40 | 3.30 | 2.85 | 2.95 | -1.35 | -31.40% | 0.02 | 161 | 164 | 2.92 | -0.10 | 0.00 | -1.46 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 138.00 | 2.60 | 3.30 | 2.95 | 3.05 | -1.51 | -33.12% | 0.02 | 163 | 135 | 2.89 | -0.11 | 0.00 | -1.51 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 139.00 | 2.90 | 3.50 | 3.20 | 3.49 | -1.22 | -25.91% | 0.02 | 56 | 179 | 2.92 | -0.11 | 0.00 | -1.56 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 140.00 | 3.30 | 3.90 | 3.60 | 3.50 | -1.50 | -30.00% | 0.03 | 351 | 1,289 | 2.91 | -0.12 | 0.00 | -1.61 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 141.00 | 3.10 | 4.50 | 3.80 | 3.70 | -1.60 | -30.19% | 0.03 | 72 | 135 | 2.92 | -0.13 | 0.00 | -1.66 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 142.00 | 3.40 | 4.40 | 3.90 | 3.80 | -1.85 | -32.75% | 0.03 | 448 | 216 | 2.91 | -0.13 | 0.00 | -1.72 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 143.00 | 3.70 | 4.90 | 4.30 | 3.90 | -1.90 | -32.76% | 0.03 | 118 | 93 | 2.90 | -0.14 | 0.00 | -1.77 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 144.00 | 3.80 | 5.00 | 4.40 | 4.60 | -1.45 | -23.97% | 0.03 | 93 | 84 | 2.90 | -0.14 | 0.00 | -1.82 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 145.00 | 4.10 | 5.30 | 4.70 | 4.70 | -1.60 | -25.40% | 0.03 | 177 | 411 | 2.95 | -0.15 | 0.00 | -1.87 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 146.00 | 4.20 | 5.40 | 4.80 | 4.90 | -1.65 | -25.20% | 0.03 | 48 | 75 | 2.93 | -0.16 | 0.00 | -1.93 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 147.00 | 4.50 | 5.90 | 5.20 | 4.92 | -1.88 | -27.65% | 0.04 | 62 | 79 | 2.92 | -0.16 | 0.01 | -1.98 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 148.00 | 4.70 | 6.10 | 5.40 | 5.45 | -1.60 | -22.70% | 0.04 | 35 | 88 | 2.94 | -0.17 | 0.01 | -2.03 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 149.00 | 5.10 | 6.20 | 5.65 | 5.82 | -1.58 | -21.36% | 0.04 | 121 | 36 | 2.97 | -0.17 | 0.01 | -2.09 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 150.00 | 5.20 | 6.50 | 5.85 | 5.90 | -2.00 | -25.32% | 0.04 | 444 | 887 | 2.94 | -0.18 | 0.01 | -2.14 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 152.50 | 6.00 | 7.20 | 6.60 | 6.75 | -1.65 | -19.65% | 0.04 | 23 | 84 | 2.95 | -0.20 | 0.01 | -2.26 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 155.00 | 6.70 | 9.10 | 7.90 | 7.30 | -2.55 | -25.89% | 0.05 | 110 | 247 | 2.93 | -0.22 | 0.01 | -2.39 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 157.50 | 7.50 | 9.00 | 8.25 | 8.20 | -1.80 | -18.00% | 0.05 | 34 | 189 | 2.96 | -0.24 | 0.01 | -2.51 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 160.00 | 9.50 | 9.90 | 9.70 | 9.50 | -2.40 | -20.17% | 0.06 | 170 | 455 | 2.97 | -0.25 | 0.01 | -2.62 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 162.50 | 9.20 | 11.20 | 10.20 | 10.00 | -2.85 | -22.18% | 0.06 | 28 | 78 | 2.94 | -0.27 | 0.01 | -2.73 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 165.00 | 10.70 | 12.20 | 11.45 | 11.90 | -1.70 | -12.50% | 0.07 | 241 | 308 | 2.99 | -0.29 | 0.01 | -2.83 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 167.50 | 11.50 | 13.40 | 12.45 | 12.10 | -2.40 | -16.56% | 0.07 | 88 | 45 | 2.97 | -0.31 | 0.01 | -2.92 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 170.00 | 12.70 | 14.60 | 13.65 | 13.61 | -2.87 | -17.42% | 0.08 | 67 | 567 | 3.00 | -0.33 | 0.01 | -3.01 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 172.50 | 13.80 | 16.10 | 14.95 | 13.50 | -5.08 | -27.35% | 0.09 | 25 | 137 | 2.95 | -0.35 | 0.01 | -3.09 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 175.00 | 15.20 | 17.40 | 16.30 | 16.20 | -2.30 | -12.44% | 0.09 | 121 | 133 | 3.02 | -0.37 | 0.01 | -3.16 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 177.50 | 16.50 | 18.60 | 17.55 | 17.60 | -2.80 | -13.73% | 0.10 | 79 | 312 | 3.05 | -0.39 | 0.01 | -3.22 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 180.00 | 18.00 | 19.90 | 18.95 | 19.50 | -2.60 | -11.77% | 0.11 | 123 | 960 | 3.08 | -0.41 | 0.01 | -3.27 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 182.50 | 19.40 | 21.80 | 20.60 | 20.50 | -2.20 | -9.70% | 0.11 | 75 | 164 | 3.06 | -0.43 | 0.01 | -3.31 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 185.00 | 20.90 | 23.00 | 21.95 | 22.61 | -2.87 | -11.27% | 0.12 | 99 | 228 | 3.08 | -0.45 | 0.01 | -3.35 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 187.50 | 22.30 | 24.80 | 23.55 | 22.90 | -2.10 | -8.40% | 0.13 | 96 | 89 | 3.09 | -0.47 | 0.01 | -3.38 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 190.00 | 23.90 | 26.70 | 25.30 | 24.63 | -4.03 | -14.07% | 0.13 | 34 | 76 | 3.14 | -0.49 | 0.01 | -3.40 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 192.50 | 25.50 | 28.30 | 26.90 | 24.75 | % | 0.14 | 10 | 0 | 3.11 | -0.50 | 0.01 | -3.41 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 195.00 | 27.20 | 30.00 | 28.60 | 25.27 | -6.23 | -19.78% | 0.15 | 26 | 58 | 3.10 | -0.52 | 0.01 | -3.42 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 197.50 | 29.20 | 31.60 | 30.40 | 27.90 | % | 0.15 | 4 | 0 | 3.08 | -0.54 | 0.01 | -3.42 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 200.00 | 30.80 | 33.40 | 32.10 | 31.70 | -3.60 | -10.20% | 0.16 | 3 | 74 | 3.12 | -0.56 | 0.01 | -3.41 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 202.50 | 32.40 | 35.10 | 33.75 | % | 0.17 | 0 | 0 | 3.11 | -0.57 | 0.01 | -3.40 | 5/5/2026 2:59:05 PM EST | |||
| 205.00 | 34.50 | 36.90 | 35.70 | % | 0.17 | 0 | 0 | 3.10 | -0.59 | 0.01 | -3.38 | 5/5/2026 2:59:05 PM EST | |||
| 207.50 | 36.40 | 38.70 | 37.55 | % | 0.18 | 0 | 0 | 3.15 | -0.61 | 0.01 | -3.36 | 5/5/2026 2:59:05 PM EST | |||
| 210.00 | 38.30 | 40.60 | 39.45 | 43.70 | 0.00 | 0.00% | 0.19 | 0 | 6 | 3.20 | -0.62 | 0.01 | -3.33 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 212.50 | 40.00 | 42.70 | 41.35 | % | 0.19 | 0 | 0 | 3.15 | -0.64 | 0.01 | -3.30 | 5/5/2026 2:59:05 PM EST | |||
| 215.00 | 41.90 | 44.70 | 43.30 | 40.90 | 0.00 | 0.00% | 0.20 | 0 | 14 | 3.16 | -0.65 | 0.01 | -3.25 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 217.50 | 43.90 | 46.50 | 45.20 | % | 0.21 | 0 | 0 | 3.17 | -0.66 | 0.01 | -3.21 | 5/5/2026 2:59:05 PM EST | |||
| 220.00 | 45.90 | 48.70 | 47.30 | 47.90 | 0.00 | 0.00% | 0.21 | 0 | 30 | 3.23 | -0.68 | 0.01 | -3.17 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 222.50 | 47.90 | 50.70 | 49.30 | % | 0.22 | 0 | 0 | 3.21 | -0.69 | 0.01 | -3.11 | 5/5/2026 2:59:05 PM EST | |||
| 225.00 | 50.00 | 53.00 | 51.50 | 46.40 | % | 0.23 | 4 | 0 | 3.21 | -0.70 | 0.01 | -3.06 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 227.50 | 52.20 | 54.90 | 53.55 | % | 0.24 | 0 | 0 | 3.24 | -0.72 | 0.01 | -3.01 | 5/5/2026 2:59:05 PM EST | |||
| 230.00 | 54.40 | 57.00 | 55.70 | 58.50 | 0.00 | 0.00% | 0.24 | 0 | 19 | 3.26 | -0.73 | 0.01 | -2.95 | 5/4/2026 | 5/5/2026 2:59:05 PM EST |
| 232.50 | 56.40 | 59.20 | 57.80 | % | 0.25 | 0 | 0 | 3.32 | -0.74 | 0.01 | -2.89 | 5/5/2026 2:59:05 PM EST | |||
| 235.00 | 58.40 | 61.50 | 59.95 | % | 0.26 | 0 | 0 | 3.21 | -0.75 | 0.01 | -2.83 | 5/5/2026 2:59:05 PM EST | |||
| 237.50 | 60.60 | 63.70 | 62.15 | % | 0.26 | 0 | 0 | 3.25 | -0.76 | 0.01 | -2.77 | 5/5/2026 2:59:05 PM EST | |||
| 240.00 | 62.80 | 65.70 | 64.25 | 58.82 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.30 | -0.77 | 0.01 | -2.71 | 5/1/2026 | 5/5/2026 2:59:05 PM EST |
| 242.50 | 65.00 | 68.00 | 66.50 | % | 0.27 | 0 | 0 | 3.24 | -0.78 | 0.01 | -2.64 | 5/5/2026 2:59:05 PM EST | |||
| 245.00 | 67.20 | 70.50 | 68.85 | % | 0.28 | 0 | 0 | 3.23 | -0.79 | 0.01 | -2.57 | 5/5/2026 2:59:05 PM EST | |||
| 247.50 | 69.10 | 73.00 | 71.05 | % | 0.29 | 0 | 0 | 3.24 | -0.80 | 0.01 | -2.50 | 5/5/2026 2:59:05 PM EST | |||
| 250.00 | 71.70 | 75.00 | 73.35 | 70.42 | -6.08 | -7.95% | 0.29 | 2 | 46 | 3.28 | -0.81 | 0.00 | -2.44 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |
| 252.50 | 74.00 | 77.60 | 75.80 | 73.26 | % | 0.30 | 3 | 0 | 3.33 | -0.82 | 0.00 | -2.37 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 255.00 | 76.10 | 79.50 | 77.80 | 75.44 | % | 0.31 | 1 | 0 | 3.31 | -0.83 | 0.00 | -2.31 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 257.50 | 78.40 | 81.50 | 79.95 | % | 0.31 | 0 | 0 | 3.30 | -0.83 | 0.00 | -2.24 | 5/5/2026 2:59:05 PM EST | |||
| 260.00 | 80.70 | 83.90 | 82.30 | 116.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.25 | -0.84 | 0.00 | -2.17 | 4/24/2026 | 5/5/2026 2:59:05 PM EST |
| 262.50 | 83.20 | 86.50 | 84.85 | % | 0.32 | 0 | 0 | 3.26 | -0.85 | 0.00 | -2.10 | 5/5/2026 2:59:05 PM EST | |||
| 265.00 | 85.50 | 88.60 | 87.05 | 92.20 | % | 0.33 | 1 | 0 | 3.27 | -0.86 | 0.00 | -2.04 | 5/5/2026 | 5/5/2026 2:59:05 PM EST | |
| 267.50 | 87.70 | 91.40 | 89.55 | % | 0.33 | 0 | 0 | 3.29 | -0.86 | 0.00 | -1.97 | 5/5/2026 2:59:05 PM EST | |||
| 270.00 | 90.00 | 93.30 | 91.65 | % | 0.34 | 0 | 0 | 3.26 | -0.87 | 0.00 | -1.91 | 5/5/2026 2:59:05 PM EST | |||
| 272.50 | 92.40 | 95.50 | 93.95 | % | 0.34 | 0 | 0 | 3.27 | -0.88 | 0.00 | -1.84 | 5/5/2026 2:59:05 PM EST | |||
| 275.00 | 94.90 | 98.00 | 96.45 | % | 0.35 | 0 | 0 | 3.27 | -0.88 | 0.00 | -1.78 | 5/5/2026 2:59:05 PM EST | |||
| 277.50 | 97.10 | 100.50 | 98.80 | % | 0.36 | 0 | 0 | 3.27 | -0.89 | 0.00 | -1.72 | 5/5/2026 2:59:05 PM EST | |||
| 280.00 | 99.40 | 103.10 | 101.25 | % | 0.36 | 0 | 0 | 3.34 | -0.89 | 0.00 | -1.66 | 5/5/2026 2:59:05 PM EST | |||
| 282.50 | 101.80 | 105.20 | 103.50 | % | 0.37 | 0 | 0 | 3.26 | -0.90 | 0.00 | -1.60 | 5/5/2026 2:59:05 PM EST | |||
| 285.00 | 104.40 | 107.90 | 106.15 | 105.80 | % | 0.37 | 4 | 0 | 3.33 | -0.90 | 0.00 | -1.54 | 5/5/2026 | 5/5/2026 2:59:05 PM EST |