Options Chain for DATADOG INC CL A COM (DDOG) - $145.73 as of 5/6/2026 2:26:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 76.90 | 80.45 | 78.68 | 66.38 | 0.00 | 0.00% | 1.21 | 0 | 1 | 7.30 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:22 PM EST |
| 70.00 | 71.90 | 75.20 | 73.55 | 61.42 | 0.00 | 0.00% | 1.05 | 0 | 2 | 6.75 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:22 PM EST |
| 75.00 | 67.00 | 70.20 | 68.60 | 56.84 | 0.00 | 0.00% | 0.91 | 0 | 2 | 6.29 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:22 PM EST |
| 80.00 | 62.00 | 65.10 | 63.55 | 51.35 | 0.00 | 0.00% | 0.79 | 0 | 2 | 5.67 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:22 PM EST |
| 85.00 | 57.00 | 60.15 | 58.58 | 46.45 | 0.00 | 0.00% | 0.69 | 0 | 2 | 5.22 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:22 PM EST |
| 88.00 | 54.00 | 57.30 | 55.65 | % | 0.63 | 0 | 0 | 5.05 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:22 PM EST | |||
| 89.00 | 52.95 | 56.20 | 54.58 | 57.42 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.88 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:22 PM EST |
| 90.00 | 52.00 | 55.30 | 53.65 | 52.01 | -4.45 | -7.89% | 0.60 | 11 | 18 | 4.86 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 91.00 | 51.00 | 54.25 | 52.63 | 56.85 | 0.00 | 0.00% | 0.58 | 0 | 2 | 4.73 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 3:59:22 PM EST |
| 92.00 | 50.05 | 53.35 | 51.70 | 55.87 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.71 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 3:59:22 PM EST |
| 93.00 | 48.95 | 52.35 | 50.65 | 49.41 | 0.00 | 0.00% | 0.54 | 0 | 7 | 4.62 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/6/2026 3:59:22 PM EST |
| 94.00 | 48.05 | 51.20 | 49.63 | 48.87 | 0.00 | 0.00% | 0.53 | 0 | 4 | 4.43 | 1.00 | 0.00 | -0.03 | 5/1/2026 | 5/6/2026 3:59:22 PM EST |
| 95.00 | 47.05 | 50.20 | 48.63 | 47.10 | 0.00 | 0.00% | 0.51 | 0 | 11 | 4.34 | 1.00 | 0.00 | -0.04 | 5/1/2026 | 5/6/2026 3:59:22 PM EST |
| 96.00 | 46.05 | 49.20 | 47.63 | 47.56 | -2.37 | -4.75% | 0.50 | 1 | 1 | 4.25 | 0.99 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 97.00 | 45.05 | 48.30 | 46.68 | 46.57 | -2.46 | -5.02% | 0.48 | 1 | 1 | 4.13 | 0.99 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 98.00 | 43.95 | 47.25 | 45.60 | 44.57 | 0.00 | 0.00% | 0.47 | 0 | 7 | 4.05 | 0.99 | 0.00 | -0.07 | 5/1/2026 | 5/6/2026 3:59:22 PM EST |
| 99.00 | 43.05 | 46.20 | 44.63 | 44.03 | 0.00 | 0.00% | 0.45 | 0 | 4 | 3.99 | 0.99 | 0.00 | -0.08 | 5/1/2026 | 5/6/2026 3:59:22 PM EST |
| 100.00 | 42.05 | 45.30 | 43.68 | 44.04 | +1.77 | +4.19% | 0.44 | 1 | 8 | 3.88 | 0.99 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 101.00 | 41.10 | 44.25 | 42.68 | % | 0.42 | 0 | 0 | 3.85 | 0.99 | 0.00 | -0.12 | 5/6/2026 3:59:22 PM EST | |||
| 102.00 | 40.10 | 43.25 | 41.68 | % | 0.41 | 0 | 0 | 3.77 | 0.99 | 0.00 | -0.14 | 5/6/2026 3:59:22 PM EST | |||
| 103.00 | 39.10 | 42.50 | 40.80 | % | 0.40 | 0 | 0 | 3.83 | 0.98 | 0.00 | -0.16 | 5/6/2026 3:59:22 PM EST | |||
| 104.00 | 38.15 | 41.50 | 39.83 | % | 0.38 | 0 | 0 | 3.74 | 0.98 | 0.00 | -0.19 | 5/6/2026 3:59:22 PM EST | |||
| 105.00 | 37.15 | 40.35 | 38.75 | 28.18 | 0.00 | 0.00% | 0.37 | 0 | 18 | 3.58 | 0.98 | 0.00 | -0.23 | 4/28/2026 | 5/6/2026 3:59:22 PM EST |
| 106.00 | 36.20 | 39.45 | 37.83 | 40.40 | 0.00 | 0.00% | 0.36 | 0 | 12 | 3.55 | 0.97 | 0.00 | -0.26 | 5/5/2026 | 5/6/2026 3:59:22 PM EST |
| 107.00 | 35.15 | 38.40 | 36.78 | 6.55 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.44 | 0.97 | 0.00 | -0.31 | 4/10/2026 | 5/6/2026 3:59:22 PM EST |
| 108.00 | 34.20 | 37.45 | 35.83 | 36.27 | 0.00 | 0.00% | 0.33 | 0 | 17 | 3.38 | 0.97 | 0.00 | -0.35 | 5/4/2026 | 5/6/2026 3:59:22 PM EST |
| 109.00 | 33.25 | 36.50 | 34.88 | 33.88 | 0.00 | 0.00% | 0.32 | 0 | 7 | 3.33 | 0.96 | 0.00 | -0.41 | 5/1/2026 | 5/6/2026 3:59:22 PM EST |
| 110.00 | 32.20 | 35.60 | 33.90 | 36.60 | 0.00 | 0.00% | 0.31 | 0 | 5 | 3.30 | 0.96 | 0.00 | -0.47 | 5/5/2026 | 5/6/2026 3:59:22 PM EST |
| 111.00 | 31.40 | 34.80 | 33.10 | 32.30 | +11.30 | +53.81% | 0.30 | 6 | 11 | 3.31 | 0.95 | 0.00 | -0.54 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 112.00 | 30.50 | 33.60 | 32.05 | 33.56 | 0.00 | 0.00% | 0.29 | 0 | 11 | 3.13 | 0.95 | 0.00 | -0.61 | 5/4/2026 | 5/6/2026 3:59:22 PM EST |
| 113.00 | 29.60 | 32.70 | 31.15 | 33.53 | 0.00 | 0.00% | 0.28 | 0 | 11 | 3.10 | 0.94 | 0.01 | -0.69 | 5/4/2026 | 5/6/2026 3:59:22 PM EST |
| 114.00 | 28.65 | 31.65 | 30.15 | 29.55 | -3.07 | -9.42% | 0.26 | 6 | 25 | 2.99 | 0.93 | 0.01 | -0.78 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 115.00 | 27.80 | 30.90 | 29.35 | 28.90 | -3.38 | -10.48% | 0.26 | 4 | 79 | 3.02 | 0.93 | 0.01 | -0.88 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 116.00 | 27.30 | 30.00 | 28.65 | 27.75 | -2.15 | -7.20% | 0.25 | 6 | 18 | 2.98 | 0.92 | 0.01 | -0.94 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 117.00 | 25.80 | 29.20 | 27.50 | 27.43 | -2.46 | -8.23% | 0.24 | 6 | 19 | 2.98 | 0.91 | 0.01 | -1.01 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 118.00 | 25.15 | 28.15 | 26.65 | 26.00 | -3.01 | -10.38% | 0.23 | 12 | 7 | 2.88 | 0.90 | 0.01 | -1.08 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 119.00 | 24.75 | 27.35 | 26.05 | 21.07 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.97 | 0.89 | 0.01 | -1.15 | 5/1/2026 | 5/6/2026 3:59:22 PM EST |
| 120.00 | 23.80 | 26.35 | 25.08 | 24.35 | -2.30 | -8.63% | 0.21 | 12 | 47 | 1.91 | 0.88 | 0.01 | -1.22 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 121.00 | 22.95 | 25.50 | 24.23 | 24.23 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.95 | 0.87 | 0.01 | -1.29 | 5/1/2026 | 5/6/2026 3:59:22 PM EST |
| 122.00 | 22.15 | 25.25 | 23.70 | 25.53 | 0.00 | 0.00% | 0.19 | 0 | 34 | 2.10 | 0.86 | 0.01 | -1.36 | 5/5/2026 | 5/6/2026 3:59:22 PM EST |
| 123.00 | 20.95 | 23.95 | 22.45 | 25.87 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.87 | 0.85 | 0.01 | -1.43 | 5/5/2026 | 5/6/2026 3:59:22 PM EST |
| 124.00 | 20.15 | 23.15 | 21.65 | 20.43 | -2.50 | -10.91% | 0.17 | 1 | 47 | 1.92 | 0.84 | 0.01 | -1.51 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 125.00 | 20.10 | 22.35 | 21.23 | 20.08 | -3.39 | -14.45% | 0.17 | 4 | 76 | 2.17 | 0.83 | 0.01 | -1.58 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 126.00 | 19.05 | 21.70 | 20.38 | 20.58 | +1.28 | +6.64% | 0.16 | 6 | 28 | 2.11 | 0.81 | 0.01 | -1.65 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 127.00 | 18.30 | 20.75 | 19.53 | 23.25 | 0.00 | 0.00% | 0.15 | 0 | 38 | 2.07 | 0.80 | 0.01 | -1.71 | 5/5/2026 | 5/6/2026 3:59:22 PM EST |
| 128.00 | 17.55 | 19.85 | 18.70 | 19.50 | -1.05 | -5.11% | 0.15 | 1 | 20 | 2.06 | 0.79 | 0.01 | -1.78 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 129.00 | 17.55 | 19.15 | 18.35 | 16.70 | -2.95 | -15.02% | 0.14 | 4 | 28 | 2.20 | 0.77 | 0.01 | -1.84 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 130.00 | 16.60 | 18.55 | 17.58 | 17.80 | -1.12 | -5.92% | 0.14 | 33 | 243 | 2.28 | 0.76 | 0.01 | -1.90 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 131.00 | 15.45 | 17.80 | 16.63 | 18.34 | 0.00 | 0.00% | 0.13 | 0 | 28 | 2.10 | 0.74 | 0.01 | -1.96 | 5/5/2026 | 5/6/2026 3:59:22 PM EST |
| 132.00 | 14.75 | 17.10 | 15.93 | 15.35 | -2.00 | -11.53% | 0.12 | 16 | 40 | 2.10 | 0.73 | 0.01 | -2.02 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 133.00 | 14.10 | 16.40 | 15.25 | 14.14 | -2.72 | -16.14% | 0.11 | 95 | 76 | 2.11 | 0.71 | 0.01 | -2.07 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 134.00 | 13.60 | 15.75 | 14.68 | 14.10 | +1.52 | +12.09% | 0.11 | 5 | 92 | 2.13 | 0.70 | 0.01 | -2.12 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 135.00 | 13.30 | 15.10 | 14.20 | 13.05 | -2.30 | -14.99% | 0.11 | 111 | 482 | 2.18 | 0.68 | 0.02 | -2.17 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 136.00 | 12.65 | 14.45 | 13.55 | 12.31 | -2.22 | -15.28% | 0.10 | 5 | 52 | 2.17 | 0.67 | 0.02 | -2.21 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 137.00 | 11.65 | 13.85 | 12.75 | 11.10 | -3.54 | -24.18% | 0.09 | 69 | 45 | 2.12 | 0.65 | 0.02 | -2.25 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 138.00 | 11.05 | 13.25 | 12.15 | 10.58 | -3.07 | -22.50% | 0.09 | 124 | 67 | 2.12 | 0.63 | 0.02 | -2.28 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 139.00 | 10.50 | 12.70 | 11.60 | 10.35 | -2.48 | -19.33% | 0.08 | 17 | 76 | 2.12 | 0.62 | 0.02 | -2.31 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 140.00 | 10.75 | 12.10 | 11.43 | 11.42 | -0.60 | -5.00% | 0.08 | 522 | 4,650 | 2.21 | 0.60 | 0.02 | -2.33 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 141.00 | 10.65 | 11.60 | 11.13 | 9.87 | -1.28 | -11.48% | 0.08 | 19 | 36 | 2.27 | 0.58 | 0.02 | -2.36 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 142.00 | 9.15 | 11.05 | 10.10 | 9.45 | -1.29 | -12.02% | 0.07 | 112 | 80 | 2.14 | 0.57 | 0.02 | -2.37 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 143.00 | 9.30 | 10.55 | 9.93 | 10.40 | +0.14 | +1.37% | 0.07 | 582 | 41 | 2.22 | 0.55 | 0.02 | -2.39 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 144.00 | 9.20 | 9.65 | 9.43 | 9.70 | -0.08 | -0.82% | 0.07 | 426 | 74 | 2.23 | 0.53 | 0.02 | -2.39 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 145.00 | 8.60 | 9.30 | 8.95 | 8.96 | +0.01 | +0.12% | 0.06 | 797 | 1,928 | 2.26 | 0.52 | 0.02 | -2.40 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 146.00 | 7.50 | 8.85 | 8.18 | 8.50 | -0.35 | -3.96% | 0.06 | 34 | 82 | 2.14 | 0.50 | 0.02 | -2.40 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 147.00 | 7.60 | 8.70 | 8.15 | 8.15 | -0.35 | -4.12% | 0.06 | 198 | 25 | 2.22 | 0.48 | 0.02 | -2.39 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 148.00 | 7.20 | 8.30 | 7.75 | 7.67 | -0.11 | -1.42% | 0.05 | 49 | 68 | 2.23 | 0.47 | 0.02 | -2.39 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 149.00 | 6.80 | 7.85 | 7.33 | 6.43 | -0.72 | -10.07% | 0.05 | 26 | 53 | 2.22 | 0.45 | 0.02 | -2.38 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 150.00 | 6.75 | 7.20 | 6.98 | 6.95 | 0.00 | 0.00% | 0.05 | 5,638 | 2,158 | 2.26 | 0.44 | 0.02 | -2.36 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 152.50 | 5.45 | 6.55 | 6.00 | 6.10 | +0.05 | +0.83% | 0.04 | 99 | 1,233 | 2.23 | 0.40 | 0.02 | -2.31 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 155.00 | 5.10 | 5.60 | 5.35 | 5.35 | -0.20 | -3.61% | 0.03 | 2,366 | 668 | 2.23 | 0.36 | 0.02 | -2.24 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 157.50 | 4.40 | 5.00 | 4.70 | 4.80 | +0.43 | +9.84% | 0.03 | 1,263 | 45 | 2.19 | 0.33 | 0.01 | -2.15 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 160.00 | 3.75 | 4.20 | 3.98 | 3.92 | +0.42 | +12.00% | 0.02 | 2,139 | 1,986 | 2.26 | 0.29 | 0.01 | -2.05 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 162.50 | 3.20 | 3.65 | 3.43 | 3.47 | +0.12 | +3.59% | 0.02 | 161 | 253 | 2.25 | 0.26 | 0.01 | -1.93 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 165.00 | 2.46 | 3.10 | 2.78 | 3.10 | +0.33 | +11.92% | 0.02 | 9,332 | 113 | 2.24 | 0.23 | 0.01 | -1.81 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 167.50 | 2.31 | 2.56 | 2.44 | 2.55 | +0.33 | +14.87% | 0.01 | 2,124 | 1,378 | 2.23 | 0.21 | 0.01 | -1.69 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 170.00 | 1.86 | 2.25 | 2.06 | 2.20 | +0.16 | +7.85% | 0.01 | 1,660 | 645 | 2.21 | 0.18 | 0.01 | -1.56 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 172.50 | 1.58 | 2.05 | 1.82 | 1.58 | -0.10 | -5.96% | 0.01 | 39 | 23 | 2.22 | 0.16 | 0.01 | -1.44 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 175.00 | 1.36 | 1.57 | 1.47 | 1.57 | +0.17 | +12.15% | 0.01 | 473 | 454 | 2.24 | 0.14 | 0.01 | -1.31 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 177.50 | 0.97 | 1.54 | 1.26 | 1.54 | +0.34 | +28.34% | 0.01 | 31 | 38 | 2.18 | 0.12 | 0.01 | -1.19 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 180.00 | 1.00 | 1.17 | 1.09 | 1.09 | +0.20 | +22.48% | 0.01 | 2,440 | 445 | 2.21 | 0.11 | 0.01 | -1.08 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 182.50 | 0.57 | 1.00 | 0.79 | 0.67 | % | 0.00 | 37 | 0 | 2.15 | 0.09 | 0.01 | -0.92 | 5/6/2026 | 5/6/2026 3:59:22 PM EST | |
| 185.00 | 0.67 | 0.83 | 0.75 | 0.84 | +0.27 | +47.37% | 0.00 | 1,268 | 15 | 2.21 | 0.08 | 0.01 | -0.77 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 187.50 | 0.34 | 0.75 | 0.55 | 0.55 | +0.07 | +14.59% | 0.00 | 68 | 17 | 2.15 | 0.07 | 0.01 | -0.64 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 190.00 | 0.43 | 0.73 | 0.58 | 0.47 | % | 0.00 | 2,683 | 0 | 2.18 | 0.06 | 0.00 | -0.54 | 5/6/2026 | 5/6/2026 3:59:22 PM EST | |
| 192.50 | 0.27 | 0.50 | 0.39 | 0.46 | % | 0.00 | 38 | 0 | 2.11 | 0.05 | 0.00 | -0.45 | 5/6/2026 | 5/6/2026 3:59:22 PM EST | |
| 195.00 | 0.04 | 2.40 | 1.22 | 0.68 | % | 0.01 | 5 | 0 | 2.48 | 0.04 | 0.00 | -0.37 | 5/6/2026 | 5/6/2026 3:59:22 PM EST | |
| 200.00 | 0.20 | 0.50 | 0.35 | 0.15 | % | 0.00 | 67 | 0 | 2.31 | 0.03 | 0.00 | -0.25 | 5/6/2026 | 5/6/2026 3:59:22 PM EST | |
| 205.00 | 0.02 | 0.88 | 0.45 | 0.53 | % | 0.00 | 9 | 0 | 2.50 | 0.02 | 0.00 | -0.17 | 5/6/2026 | 5/6/2026 3:59:22 PM EST | |
| 210.00 | 0.02 | 2.20 | 1.11 | 0.15 | % | 0.01 | 30 | 0 | 4.59 | 0.01 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 3:59:22 PM EST | |
| 215.00 | 0.01 | 2.17 | 1.09 | 0.50 | % | 0.01 | 2 | 0 | 2.96 | 0.01 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 3:59:22 PM EST | |
| 220.00 | 0.01 | 2.16 | 1.09 | 0.05 | % | 0.00 | 1 | 0 | 3.08 | 0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:22 PM EST | |
| 225.00 | 0.01 | 0.47 | 0.24 | 0.20 | % | 0.00 | 25 | 0 | 2.63 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:22 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.12 | +0.10 | +500.00% | 0.00 | 31 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 120 | 177 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 24 | 69 | 2.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 85.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 70 | 3.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 88.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 2 | 95 | 2.93 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 89.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.87 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:22 PM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 182 | 150 | 2.31 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 91.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 74 | 3.04 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 92.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 287 | 371 | 2.28 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 93.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.93 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 3:59:22 PM EST |
| 94.00 | 0.00 | 0.21 | 0.11 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.87 | 0.00 | 0.00 | -0.03 | 4/30/2026 | 5/6/2026 3:59:22 PM EST |
| 95.00 | 0.01 | 0.20 | 0.11 | 0.03 | -0.03 | -50.00% | 0.00 | 144 | 263 | 2.37 | 0.00 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 96.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.74 | -0.01 | 0.00 | -0.05 | 5/4/2026 | 5/6/2026 3:59:22 PM EST |
| 97.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.99 | -0.01 | 0.00 | -0.06 | 5/5/2026 | 5/6/2026 3:59:22 PM EST |
| 98.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.07 | +175.00% | 0.00 | 11 | 66 | 2.35 | -0.01 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 99.00 | 0.03 | 0.14 | 0.09 | 0.04 | -0.05 | -55.56% | 0.00 | 126 | 71 | 2.19 | -0.01 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 100.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 180 | 464 | 1.95 | -0.01 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 101.00 | 0.05 | 0.40 | 0.23 | 0.08 | -0.02 | -20.00% | 0.00 | 104 | 35 | 2.22 | -0.01 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 102.00 | 0.00 | 2.12 | 1.06 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.95 | -0.01 | 0.00 | -0.14 | 5/5/2026 | 5/6/2026 3:59:22 PM EST |
| 103.00 | 0.03 | 0.43 | 0.23 | 0.23 | +0.13 | +130.00% | 0.00 | 107 | 63 | 2.23 | -0.02 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 104.00 | 0.00 | 0.26 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.26 | -0.02 | 0.00 | -0.19 | 5/5/2026 | 5/6/2026 3:59:22 PM EST |
| 105.00 | 0.08 | 0.18 | 0.13 | 0.11 | -0.10 | -47.62% | 0.00 | 369 | 240 | 2.01 | -0.02 | 0.00 | -0.23 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 106.00 | 0.06 | 0.24 | 0.15 | 0.20 | -0.04 | -16.67% | 0.00 | 25 | 62 | 2.01 | -0.03 | 0.00 | -0.26 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 107.00 | 0.09 | 0.24 | 0.17 | 0.30 | +0.11 | +57.90% | 0.00 | 137 | 102 | 2.01 | -0.03 | 0.00 | -0.31 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 108.00 | 0.08 | 0.33 | 0.21 | 0.27 | -0.03 | -10.00% | 0.00 | 110 | 107 | 2.00 | -0.03 | 0.00 | -0.35 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 109.00 | 0.09 | 0.38 | 0.24 | 0.40 | +0.10 | +33.34% | 0.00 | 65 | 79 | 2.01 | -0.04 | 0.00 | -0.41 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 110.00 | 0.25 | 0.38 | 0.32 | 0.38 | +0.06 | +18.75% | 0.00 | 830 | 2,594 | 2.09 | -0.04 | 0.00 | -0.47 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 111.00 | 0.34 | 0.50 | 0.42 | 0.41 | -0.02 | -4.66% | 0.00 | 81 | 71 | 2.05 | -0.05 | 0.00 | -0.54 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 112.00 | 0.30 | 0.70 | 0.50 | 0.47 | -0.01 | -2.09% | 0.00 | 197 | 36 | 2.14 | -0.05 | 0.00 | -0.61 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 113.00 | 0.54 | 0.62 | 0.58 | 0.54 | +0.08 | +17.40% | 0.01 | 34 | 45 | 2.15 | -0.06 | 0.01 | -0.69 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 114.00 | 0.48 | 0.80 | 0.64 | 0.64 | +0.03 | +4.92% | 0.01 | 203 | 44 | 2.12 | -0.07 | 0.01 | -0.78 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 115.00 | 0.73 | 0.80 | 0.77 | 0.74 | +0.10 | +15.63% | 0.01 | 1,228 | 1,995 | 2.13 | -0.07 | 0.01 | -0.88 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 116.00 | 0.76 | 0.99 | 0.88 | 0.80 | +0.03 | +3.90% | 0.01 | 29 | 62 | 2.17 | -0.08 | 0.01 | -0.94 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 117.00 | 0.87 | 1.12 | 1.00 | 0.80 | -0.17 | -17.53% | 0.01 | 76 | 15 | 2.15 | -0.09 | 0.01 | -1.01 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 118.00 | 0.94 | 1.14 | 1.04 | 1.05 | +0.15 | +16.67% | 0.01 | 280 | 54 | 2.15 | -0.10 | 0.01 | -1.08 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 119.00 | 1.05 | 1.40 | 1.23 | 1.19 | +0.13 | +12.27% | 0.01 | 335 | 47 | 2.16 | -0.11 | 0.01 | -1.15 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 120.00 | 1.20 | 1.50 | 1.35 | 1.39 | +0.24 | +20.87% | 0.01 | 2,605 | 2,413 | 2.22 | -0.12 | 0.01 | -1.22 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 121.00 | 1.46 | 1.82 | 1.64 | 1.64 | +0.41 | +33.34% | 0.01 | 45 | 35 | 2.20 | -0.13 | 0.01 | -1.29 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 122.00 | 1.52 | 1.94 | 1.73 | 1.71 | +0.37 | +27.62% | 0.01 | 67 | 85 | 2.19 | -0.14 | 0.01 | -1.36 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 123.00 | 1.85 | 2.39 | 2.12 | 1.90 | +0.41 | +27.52% | 0.02 | 60 | 64 | 2.19 | -0.15 | 0.01 | -1.43 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 124.00 | 1.99 | 2.65 | 2.32 | 2.20 | +0.48 | +27.91% | 0.02 | 65 | 92 | 2.28 | -0.16 | 0.01 | -1.51 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 125.00 | 2.07 | 2.70 | 2.39 | 2.07 | +0.34 | +19.66% | 0.02 | 1,088 | 375 | 2.19 | -0.17 | 0.01 | -1.58 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 126.00 | 2.28 | 2.80 | 2.54 | 2.69 | +0.66 | +32.52% | 0.02 | 134 | 90 | 2.20 | -0.19 | 0.01 | -1.65 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 127.00 | 2.57 | 3.15 | 2.86 | 2.76 | +0.62 | +28.98% | 0.02 | 87 | 73 | 2.21 | -0.20 | 0.01 | -1.71 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 128.00 | 2.83 | 3.40 | 3.12 | 3.20 | +0.77 | +31.69% | 0.02 | 87 | 182 | 2.22 | -0.21 | 0.01 | -1.78 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 129.00 | 3.35 | 4.05 | 3.70 | 3.48 | +0.86 | +32.83% | 0.03 | 13 | 115 | 2.30 | -0.23 | 0.01 | -1.84 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 130.00 | 3.40 | 4.20 | 3.80 | 3.95 | +1.19 | +43.12% | 0.03 | 2,312 | 597 | 2.24 | -0.24 | 0.01 | -1.90 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 131.00 | 3.70 | 4.50 | 4.10 | 4.50 | +1.40 | +45.17% | 0.03 | 51 | 1,052 | 2.24 | -0.26 | 0.01 | -1.96 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 132.00 | 3.90 | 4.75 | 4.33 | 4.75 | +1.48 | +45.26% | 0.03 | 211 | 57 | 2.21 | -0.27 | 0.01 | -2.02 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 133.00 | 4.45 | 5.00 | 4.73 | 4.40 | +0.90 | +25.72% | 0.04 | 258 | 129 | 2.26 | -0.29 | 0.01 | -2.07 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 134.00 | 4.75 | 5.50 | 5.13 | 5.10 | +1.40 | +37.84% | 0.04 | 16 | 85 | 2.24 | -0.30 | 0.01 | -2.12 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 135.00 | 5.10 | 5.80 | 5.45 | 5.59 | +1.34 | +31.53% | 0.04 | 1,123 | 305 | 2.25 | -0.32 | 0.02 | -2.17 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 136.00 | 5.50 | 7.05 | 6.28 | 6.32 | +1.80 | +39.83% | 0.05 | 286 | 24 | 2.36 | -0.33 | 0.02 | -2.21 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 137.00 | 5.80 | 6.80 | 6.30 | 5.63 | +0.63 | +12.60% | 0.05 | 195 | 70 | 2.26 | -0.35 | 0.02 | -2.25 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 138.00 | 6.20 | 7.20 | 6.70 | 7.00 | +1.99 | +39.73% | 0.05 | 214 | 35 | 2.25 | -0.37 | 0.02 | -2.28 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 139.00 | 6.65 | 7.65 | 7.15 | 7.65 | +2.25 | +41.67% | 0.05 | 278 | 29 | 2.26 | -0.38 | 0.02 | -2.31 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 140.00 | 7.50 | 8.25 | 7.88 | 8.25 | +2.15 | +35.25% | 0.06 | 349 | 146 | 2.27 | -0.40 | 0.02 | -2.33 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 141.00 | 7.40 | 8.90 | 8.15 | 8.89 | +2.42 | +37.41% | 0.06 | 12 | 13 | 2.28 | -0.42 | 0.02 | -2.36 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 142.00 | 7.95 | 9.40 | 8.68 | 9.55 | +2.45 | +34.51% | 0.06 | 134 | 158 | 2.28 | -0.43 | 0.02 | -2.37 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 143.00 | 8.45 | 9.85 | 9.15 | 9.11 | +1.66 | +22.29% | 0.06 | 409 | 39 | 2.28 | -0.45 | 0.02 | -2.39 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 144.00 | 9.05 | 10.25 | 9.65 | 9.70 | +1.95 | +25.17% | 0.07 | 76 | 18 | 2.25 | -0.47 | 0.02 | -2.39 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 145.00 | 9.50 | 11.25 | 10.38 | 10.55 | +1.70 | +19.21% | 0.07 | 21 | 33 | 2.31 | -0.48 | 0.02 | -2.40 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 146.00 | 10.10 | 11.85 | 10.98 | 11.89 | +3.19 | +36.67% | 0.08 | 9 | 16 | 2.33 | -0.50 | 0.02 | -2.40 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 147.00 | 10.65 | 12.50 | 11.58 | 12.35 | +3.45 | +38.77% | 0.08 | 5 | 14 | 2.33 | -0.52 | 0.02 | -2.39 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 148.00 | 11.20 | 12.60 | 11.90 | 11.92 | % | 0.08 | 2 | 0 | 2.27 | -0.53 | 0.02 | -2.39 | 5/6/2026 | 5/6/2026 3:59:22 PM EST | |
| 149.00 | 11.80 | 13.85 | 12.83 | 13.43 | % | 0.09 | 10 | 0 | 2.35 | -0.55 | 0.02 | -2.38 | 5/6/2026 | 5/6/2026 3:59:22 PM EST | |
| 150.00 | 12.50 | 13.70 | 13.10 | 13.02 | +2.04 | +18.58% | 0.09 | 71 | 37 | 2.26 | -0.56 | 0.02 | -2.36 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 152.50 | 13.90 | 16.20 | 15.05 | 15.25 | % | 0.10 | 10 | 0 | 2.34 | -0.60 | 0.02 | -2.31 | 5/6/2026 | 5/6/2026 3:59:22 PM EST | |
| 155.00 | 15.55 | 17.70 | 16.63 | 16.64 | +1.04 | +6.67% | 0.11 | 44 | 11 | 2.31 | -0.64 | 0.02 | -2.24 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 157.50 | 17.30 | 19.40 | 18.35 | 18.34 | % | 0.12 | 1 | 0 | 2.29 | -0.67 | 0.01 | -2.15 | 5/6/2026 | 5/6/2026 3:59:22 PM EST | |
| 160.00 | 19.10 | 21.70 | 20.40 | 19.31 | +1.08 | +5.93% | 0.13 | 1 | 10 | 2.34 | -0.71 | 0.01 | -2.05 | 5/6/2026 | 5/6/2026 3:59:22 PM EST |
| 162.50 | 21.10 | 23.35 | 22.23 | 24.74 | 0.00 | 0.00% | 0.14 | 0 | 12 | 2.31 | -0.74 | 0.01 | -1.93 | 5/1/2026 | 5/6/2026 3:59:22 PM EST |
| 165.00 | 22.95 | 25.55 | 24.25 | 21.70 | 0.00 | 0.00% | 0.15 | 0 | 15 | 2.30 | -0.77 | 0.01 | -1.81 | 5/5/2026 | 5/6/2026 3:59:22 PM EST |
| 167.50 | 24.75 | 28.00 | 26.38 | 23.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.28 | -0.79 | 0.01 | -1.69 | 5/5/2026 | 5/6/2026 3:59:22 PM EST |
| 170.00 | 27.25 | 30.15 | 28.70 | 26.20 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.37 | -0.82 | 0.01 | -1.56 | 5/4/2026 | 5/6/2026 3:59:22 PM EST |
| 172.50 | 29.15 | 32.30 | 30.73 | % | 0.18 | 0 | 0 | 2.18 | -0.84 | 0.01 | -1.44 | 5/6/2026 3:59:22 PM EST | |||
| 175.00 | 31.55 | 34.15 | 32.85 | 30.75 | 0.00 | 0.00% | 0.19 | 0 | 103 | 2.68 | -0.86 | 0.01 | -1.31 | 5/4/2026 | 5/6/2026 3:59:22 PM EST |
| 177.50 | 33.85 | 36.45 | 35.15 | 47.60 | 0.00 | 0.00% | 0.20 | 0 | 100 | 2.73 | -0.88 | 0.01 | -1.19 | 4/27/2026 | 5/6/2026 3:59:22 PM EST |
| 180.00 | 35.95 | 39.05 | 37.50 | % | 0.21 | 0 | 0 | 2.99 | -0.89 | 0.01 | -1.08 | 5/6/2026 3:59:22 PM EST | |||
| 182.50 | 38.05 | 41.35 | 39.70 | 39.73 | % | 0.22 | 20 | 0 | 2.99 | -0.91 | 0.01 | -0.92 | 5/6/2026 | 5/6/2026 3:59:22 PM EST | |
| 185.00 | 40.40 | 43.70 | 42.05 | 42.18 | % | 0.23 | 20 | 0 | 3.08 | -0.92 | 0.01 | -0.77 | 5/6/2026 | 5/6/2026 3:59:22 PM EST | |
| 187.50 | 42.85 | 46.10 | 44.48 | % | 0.24 | 0 | 0 | 3.10 | -0.93 | 0.01 | -0.64 | 5/6/2026 3:59:22 PM EST | |||
| 190.00 | 45.35 | 48.50 | 46.93 | % | 0.25 | 0 | 0 | 3.17 | -0.94 | 0.00 | -0.54 | 5/6/2026 3:59:22 PM EST | |||
| 192.50 | 47.75 | 50.90 | 49.33 | % | 0.26 | 0 | 0 | 3.24 | -0.95 | 0.00 | -0.45 | 5/6/2026 3:59:22 PM EST | |||
| 195.00 | 50.00 | 53.30 | 51.65 | % | 0.26 | 0 | 0 | 3.32 | -0.96 | 0.00 | -0.37 | 5/6/2026 3:59:22 PM EST | |||
| 200.00 | 55.00 | 58.25 | 56.63 | % | 0.28 | 0 | 0 | 3.46 | -0.97 | 0.00 | -0.25 | 5/6/2026 3:59:22 PM EST | |||
| 205.00 | 60.05 | 63.20 | 61.63 | % | 0.30 | 0 | 0 | 3.61 | -0.98 | 0.00 | -0.17 | 5/6/2026 3:59:22 PM EST | |||
| 210.00 | 64.70 | 68.15 | 66.43 | % | 0.32 | 0 | 0 | 3.75 | -0.99 | 0.00 | -0.11 | 5/6/2026 3:59:22 PM EST | |||
| 215.00 | 69.90 | 73.05 | 71.48 | % | 0.33 | 0 | 0 | 3.89 | -0.99 | 0.00 | -0.08 | 5/6/2026 3:59:22 PM EST | |||
| 220.00 | 74.85 | 78.05 | 76.45 | % | 0.35 | 0 | 0 | 4.02 | -0.99 | 0.00 | -0.05 | 5/6/2026 3:59:22 PM EST | |||
| 225.00 | 79.95 | 83.05 | 81.50 | % | 0.36 | 0 | 0 | 4.20 | -1.00 | 0.00 | -0.03 | 5/6/2026 3:59:22 PM EST |