Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $119.98 as of 5/5/2026 8:35:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.80 | 66.90 | 64.85 | % | 1.18 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 60.00 | 58.00 | 62.00 | 60.00 | % | 1.00 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 65.00 | 53.00 | 57.00 | 55.00 | % | 0.85 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 70.00 | 48.00 | 52.10 | 50.05 | % | 0.71 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 75.00 | 42.80 | 47.10 | 44.95 | % | 0.60 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 80.00 | 37.90 | 42.00 | 39.95 | % | 0.50 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 82.00 | 35.90 | 40.10 | 38.00 | % | 0.46 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 83.00 | 34.90 | 39.00 | 36.95 | % | 0.45 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 84.00 | 33.70 | 38.00 | 35.85 | % | 0.43 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 85.00 | 32.70 | 37.00 | 34.85 | % | 0.41 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 86.00 | 31.80 | 36.00 | 33.90 | % | 0.39 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 87.00 | 30.80 | 35.00 | 32.90 | % | 0.38 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 88.00 | 29.80 | 34.00 | 31.90 | % | 0.36 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 89.00 | 28.80 | 33.00 | 30.90 | % | 0.35 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 90.00 | 27.90 | 32.00 | 29.95 | % | 0.33 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 91.00 | 26.90 | 31.00 | 28.95 | % | 0.32 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 92.00 | 26.00 | 30.00 | 28.00 | % | 0.30 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 93.00 | 24.90 | 29.10 | 27.00 | % | 0.29 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 94.00 | 24.00 | 28.20 | 26.10 | % | 0.28 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 95.00 | 23.00 | 27.10 | 25.05 | 21.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 3:59:28 PM EST |
| 96.00 | 22.20 | 26.10 | 24.15 | 27.64 | 0.00 | 0.00% | 0.25 | 0 | 20 | 2.13 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 97.00 | 21.20 | 25.00 | 23.10 | 26.65 | 0.00 | 0.00% | 0.24 | 0 | 20 | 2.06 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 98.00 | 19.90 | 24.00 | 21.95 | % | 0.22 | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 5/4/2026 3:59:28 PM EST | |||
| 99.00 | 19.30 | 23.30 | 21.30 | % | 0.22 | 0 | 0 | 1.92 | 0.99 | 0.00 | -0.02 | 5/4/2026 3:59:28 PM EST | |||
| 100.00 | 18.10 | 22.10 | 20.10 | 19.45 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.85 | 0.99 | 0.00 | -0.04 | 5/1/2026 | 5/4/2026 3:59:28 PM EST |
| 101.00 | 16.80 | 21.10 | 18.95 | 11.40 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.82 | 0.99 | 0.00 | -0.05 | 4/29/2026 | 5/4/2026 3:59:28 PM EST |
| 102.00 | 16.00 | 20.10 | 18.05 | 10.60 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.75 | 0.98 | 0.01 | -0.08 | 4/29/2026 | 5/4/2026 3:59:28 PM EST |
| 103.00 | 14.80 | 19.10 | 16.95 | % | 0.16 | 0 | 0 | 1.68 | 0.97 | 0.01 | -0.09 | 5/4/2026 3:59:28 PM EST | |||
| 104.00 | 14.30 | 18.30 | 16.30 | 15.73 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.61 | 0.97 | 0.01 | -0.11 | 4/15/2026 | 5/4/2026 3:59:28 PM EST |
| 105.00 | 13.20 | 17.30 | 15.25 | 14.68 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.57 | 0.96 | 0.01 | -0.13 | 5/1/2026 | 5/4/2026 3:59:28 PM EST |
| 106.00 | 12.10 | 16.30 | 14.20 | 6.03 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.29 | 0.95 | 0.01 | -0.14 | 4/13/2026 | 5/4/2026 3:59:28 PM EST |
| 107.00 | 11.20 | 15.40 | 13.30 | 5.52 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.22 | 0.94 | 0.01 | -0.17 | 4/6/2026 | 5/4/2026 3:59:28 PM EST |
| 108.00 | 10.30 | 14.50 | 12.40 | % | 0.11 | 0 | 0 | 1.19 | 0.92 | 0.02 | -0.20 | 5/4/2026 3:59:28 PM EST | |||
| 109.00 | 9.40 | 13.50 | 11.45 | % | 0.11 | 0 | 0 | 1.15 | 0.90 | 0.02 | -0.22 | 5/4/2026 3:59:28 PM EST | |||
| 110.00 | 8.90 | 12.00 | 10.45 | 14.80 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.11 | 0.89 | 0.02 | -0.24 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 111.00 | 7.50 | 11.40 | 9.45 | 5.95 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.72 | 0.87 | 0.02 | -0.26 | 4/28/2026 | 5/4/2026 3:59:28 PM EST |
| 112.00 | 7.60 | 10.20 | 8.90 | 7.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.81 | 0.84 | 0.03 | -0.29 | 5/1/2026 | 5/4/2026 3:59:28 PM EST |
| 113.00 | 6.80 | 9.70 | 8.25 | 6.73 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.66 | 0.81 | 0.03 | -0.32 | 5/1/2026 | 5/4/2026 3:59:28 PM EST |
| 114.00 | 5.90 | 8.80 | 7.35 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.57 | 0.78 | 0.03 | -0.34 | 4/27/2026 | 5/4/2026 3:59:28 PM EST |
| 115.00 | 5.10 | 7.70 | 6.40 | 5.88 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.65 | 0.75 | 0.04 | -0.36 | 4/30/2026 | 5/4/2026 3:59:28 PM EST |
| 116.00 | 4.40 | 6.90 | 5.65 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.57 | 0.71 | 0.04 | -0.38 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 117.00 | 3.70 | 6.20 | 4.95 | 5.03 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.65 | 0.67 | 0.04 | -0.39 | 4/30/2026 | 5/4/2026 3:59:28 PM EST |
| 118.00 | 3.00 | 5.60 | 4.30 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.64 | 0.63 | 0.05 | -0.40 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 119.00 | 2.45 | 5.10 | 3.78 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.63 | 0.58 | 0.05 | -0.41 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 120.00 | 1.90 | 4.50 | 3.20 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.62 | 0.53 | 0.05 | -0.41 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 121.00 | 1.40 | 4.00 | 2.70 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.62 | 0.48 | 0.05 | -0.40 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 122.00 | 1.00 | 3.70 | 2.35 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.62 | 0.43 | 0.05 | -0.39 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 123.00 | 0.60 | 2.90 | 1.75 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.61 | 0.38 | 0.05 | -0.37 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 124.00 | 0.25 | 2.85 | 1.55 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.59 | 0.33 | 0.05 | -0.35 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 125.00 | 0.75 | 2.50 | 1.63 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.62 | 0.29 | 0.04 | -0.33 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 126.00 | 0.05 | 2.15 | 1.10 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | 0.25 | 0.04 | -0.30 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 127.00 | 0.05 | 1.85 | 0.95 | % | 0.01 | 0 | 0 | 0.61 | 0.21 | 0.04 | -0.28 | 5/4/2026 3:59:28 PM EST | |||
| 128.00 | 0.20 | 1.60 | 0.90 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.18 | 0.03 | -0.25 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 129.00 | 0.15 | 1.40 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | 0.15 | 0.03 | -0.22 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.13 | 0.03 | -0.20 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 131.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.58 | 0.11 | 0.02 | -0.18 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 132.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.64 | 0.09 | 0.02 | -0.15 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 133.00 | 0.00 | 1.30 | 0.65 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.07 | 0.02 | -0.13 | 4/21/2026 | 5/4/2026 3:59:28 PM EST |
| 134.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.76 | 0.06 | 0.01 | -0.11 | 5/4/2026 3:59:28 PM EST | |||
| 135.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.04 | 0.01 | -0.09 | 4/27/2026 | 5/4/2026 3:59:28 PM EST |
| 136.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.17 | 0.03 | 0.01 | -0.07 | 5/4/2026 3:59:28 PM EST | |||
| 137.00 | 0.00 | 1.45 | 0.73 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.00 | 0.03 | 0.01 | -0.06 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 138.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.29 | 0.02 | 0.01 | -0.04 | 5/4/2026 3:59:28 PM EST | |||
| 139.00 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.01 | 0.00 | -0.03 | 4/30/2026 | 5/4/2026 3:59:28 PM EST |
| 140.00 | 0.00 | 1.45 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.01 | 0.00 | -0.03 | 4/17/2026 | 5/4/2026 3:59:28 PM EST |
| 141.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.45 | 0.01 | 0.00 | -0.02 | 5/4/2026 3:59:28 PM EST | |||
| 142.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.38 | 0.01 | 0.00 | -0.01 | 5/4/2026 3:59:28 PM EST | |||
| 143.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 5/4/2026 3:59:28 PM EST | |||
| 144.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 5/4/2026 3:59:28 PM EST | |||
| 145.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 146.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 147.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 148.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 149.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 152.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 155.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 160.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 65.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 3:59:28 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.91 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 3:59:28 PM EST |
| 82.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 83.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 84.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.59 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:28 PM EST |
| 86.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 88.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 89.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 3:59:28 PM EST |
| 91.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 92.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.14 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 3:59:28 PM EST |
| 93.00 | 0.00 | 1.40 | 0.70 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/4/2026 3:59:28 PM EST |
| 94.00 | 0.00 | 1.40 | 0.70 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 3:59:28 PM EST |
| 95.00 | 0.00 | 1.45 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 3:59:28 PM EST |
| 96.00 | 0.00 | 1.45 | 0.73 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 5/4/2026 3:59:28 PM EST |
| 97.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.20 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 98.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.58 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 99.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.15 | -0.01 | 0.00 | -0.02 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.96 | -0.01 | 0.00 | -0.04 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 101.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | -0.01 | 0.00 | -0.05 | 4/30/2026 | 5/4/2026 3:59:28 PM EST |
| 102.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | -0.02 | 0.01 | -0.08 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 103.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.82 | -0.03 | 0.01 | -0.09 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 104.00 | 0.00 | 0.50 | 0.25 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | -0.03 | 0.01 | -0.11 | 4/30/2026 | 5/4/2026 3:59:28 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.80 | -0.04 | 0.01 | -0.13 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 106.00 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | -0.05 | 0.01 | -0.14 | 5/1/2026 | 5/4/2026 3:59:28 PM EST |
| 107.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.77 | -0.06 | 0.01 | -0.17 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 108.00 | 0.00 | 1.10 | 0.55 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.68 | -0.08 | 0.02 | -0.20 | 5/1/2026 | 5/4/2026 3:59:28 PM EST |
| 109.00 | 0.05 | 1.20 | 0.63 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | -0.10 | 0.02 | -0.22 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 110.00 | 0.10 | 1.40 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.77 | -0.11 | 0.02 | -0.24 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 111.00 | 0.20 | 1.60 | 0.90 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.75 | -0.13 | 0.02 | -0.26 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 112.00 | 0.35 | 1.30 | 0.83 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | -0.16 | 0.03 | -0.29 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 113.00 | 0.50 | 1.25 | 0.88 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.71 | -0.19 | 0.03 | -0.32 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 114.00 | 0.05 | 2.35 | 1.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.71 | -0.22 | 0.03 | -0.34 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 115.00 | 0.05 | 2.70 | 1.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.69 | -0.25 | 0.04 | -0.36 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 116.00 | 0.20 | 3.10 | 1.65 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | -0.29 | 0.04 | -0.38 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 117.00 | 0.50 | 3.50 | 2.00 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.68 | -0.33 | 0.04 | -0.39 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 118.00 | 0.85 | 3.70 | 2.28 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.70 | -0.37 | 0.05 | -0.40 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 119.00 | 1.25 | 3.90 | 2.58 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | -0.42 | 0.05 | -0.41 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 120.00 | 2.30 | 4.00 | 3.15 | 3.00 | +0.31 | +11.53% | 0.03 | 10 | 35 | 0.67 | -0.47 | 0.05 | -0.41 | 5/5/2026 | 5/4/2026 3:59:28 PM EST |
| 121.00 | 2.25 | 4.80 | 3.53 | 3.03 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.66 | -0.52 | 0.05 | -0.40 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 122.00 | 2.80 | 5.40 | 4.10 | % | 0.03 | 0 | 0 | 0.66 | -0.57 | 0.05 | -0.39 | 5/4/2026 3:59:28 PM EST | |||
| 123.00 | 3.40 | 6.00 | 4.70 | % | 0.04 | 0 | 0 | 0.67 | -0.62 | 0.05 | -0.37 | 5/4/2026 3:59:28 PM EST | |||
| 124.00 | 4.10 | 6.60 | 5.35 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.64 | -0.67 | 0.05 | -0.35 | 5/4/2026 | 5/4/2026 3:59:28 PM EST |
| 125.00 | 4.80 | 7.30 | 6.05 | 9.55 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.67 | -0.71 | 0.04 | -0.33 | 4/15/2026 | 5/4/2026 3:59:28 PM EST |
| 126.00 | 4.80 | 8.10 | 6.45 | % | 0.05 | 0 | 0 | 0.72 | -0.75 | 0.04 | -0.30 | 5/4/2026 3:59:28 PM EST | |||
| 127.00 | 6.30 | 8.90 | 7.60 | % | 0.06 | 0 | 0 | 0.82 | -0.79 | 0.04 | -0.28 | 5/4/2026 3:59:28 PM EST | |||
| 128.00 | 7.10 | 9.70 | 8.40 | % | 0.07 | 0 | 0 | 0.88 | -0.82 | 0.03 | -0.25 | 5/4/2026 3:59:28 PM EST | |||
| 129.00 | 8.00 | 11.30 | 9.65 | % | 0.07 | 0 | 0 | 0.91 | -0.85 | 0.03 | -0.22 | 5/4/2026 3:59:28 PM EST | |||
| 130.00 | 8.90 | 12.30 | 10.60 | 11.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.96 | -0.87 | 0.03 | -0.20 | 5/1/2026 | 5/4/2026 3:59:28 PM EST |
| 131.00 | 9.20 | 13.30 | 11.25 | 11.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.81 | -0.89 | 0.02 | -0.18 | 5/1/2026 | 5/4/2026 3:59:28 PM EST |
| 132.00 | 10.10 | 14.10 | 12.10 | % | 0.09 | 0 | 0 | 0.82 | -0.91 | 0.02 | -0.15 | 5/4/2026 3:59:28 PM EST | |||
| 133.00 | 11.10 | 15.10 | 13.10 | % | 0.10 | 0 | 0 | 1.06 | -0.93 | 0.02 | -0.13 | 5/4/2026 3:59:28 PM EST | |||
| 134.00 | 12.00 | 16.10 | 14.05 | % | 0.10 | 0 | 0 | 1.07 | -0.94 | 0.01 | -0.11 | 5/4/2026 3:59:28 PM EST | |||
| 135.00 | 12.90 | 17.00 | 14.95 | % | 0.11 | 0 | 0 | 1.15 | -0.96 | 0.01 | -0.09 | 5/4/2026 3:59:28 PM EST | |||
| 136.00 | 13.90 | 18.10 | 16.00 | % | 0.12 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.07 | 5/4/2026 3:59:28 PM EST | |||
| 137.00 | 14.90 | 19.10 | 17.00 | % | 0.12 | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.06 | 5/4/2026 3:59:28 PM EST | |||
| 138.00 | 15.80 | 20.10 | 17.95 | % | 0.13 | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.04 | 5/4/2026 3:59:28 PM EST | |||
| 139.00 | 16.80 | 20.80 | 18.80 | % | 0.14 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.03 | 5/4/2026 3:59:28 PM EST | |||
| 140.00 | 17.80 | 22.00 | 19.90 | % | 0.14 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.03 | 5/4/2026 3:59:28 PM EST | |||
| 141.00 | 19.10 | 23.10 | 21.10 | % | 0.15 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 5/4/2026 3:59:28 PM EST | |||
| 142.00 | 19.80 | 24.00 | 21.90 | % | 0.15 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 5/4/2026 3:59:28 PM EST | |||
| 143.00 | 20.80 | 25.10 | 22.95 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 5/4/2026 3:59:28 PM EST | |||
| 144.00 | 21.80 | 26.10 | 23.95 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 5/4/2026 3:59:28 PM EST | |||
| 145.00 | 22.80 | 27.00 | 24.90 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 146.00 | 24.20 | 28.00 | 26.10 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 147.00 | 24.80 | 28.70 | 26.75 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 148.00 | 26.00 | 29.70 | 27.85 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 149.00 | 26.80 | 30.70 | 28.75 | % | 0.19 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 150.00 | 28.00 | 31.60 | 29.80 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 152.50 | 30.50 | 34.60 | 32.55 | % | 0.21 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 155.00 | 33.00 | 36.70 | 34.85 | % | 0.22 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 160.00 | 38.00 | 41.80 | 39.90 | % | 0.25 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST | |||
| 165.00 | 43.00 | 46.70 | 44.85 | % | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:28 PM EST |