Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $160.99 as of 5/7/2026 10:38:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 105.10 | 108.80 | 106.95 | % | 2.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:41 PM EST | |||
| 50.00 | 100.10 | 103.80 | 101.95 | 53.84 | 0.00 | 0.00% | 2.04 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:41 PM EST |
| 55.00 | 95.10 | 98.90 | 97.00 | % | 1.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:41 PM EST | |||
| 60.00 | 90.10 | 93.80 | 91.95 | 15.79 | 0.00 | 0.00% | 1.53 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:41 PM EST |
| 61.00 | 89.10 | 92.80 | 90.95 | 35.40 | 0.00 | 0.00% | 1.49 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:41 PM EST |
| 62.00 | 88.10 | 91.80 | 89.95 | 85.55 | 0.00 | 0.00% | 1.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 63.00 | 87.10 | 90.80 | 88.95 | 84.65 | 0.00 | 0.00% | 1.41 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 64.00 | 86.10 | 89.90 | 88.00 | 32.65 | 0.00 | 0.00% | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:41 PM EST |
| 65.00 | 85.10 | 88.80 | 86.95 | 81.28 | 0.00 | 0.00% | 1.34 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 66.00 | 84.10 | 87.80 | 85.95 | 80.38 | 0.00 | 0.00% | 1.30 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 67.00 | 83.10 | 86.80 | 84.95 | 29.99 | 0.00 | 0.00% | 1.27 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:41 PM EST |
| 68.00 | 82.10 | 85.90 | 84.00 | 79.75 | 0.00 | 0.00% | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 69.00 | 81.10 | 84.80 | 82.95 | 78.75 | 0.00 | 0.00% | 1.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 70.00 | 80.10 | 83.80 | 81.95 | 78.25 | 0.00 | 0.00% | 1.17 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 71.00 | 79.10 | 82.80 | 80.95 | 36.62 | 0.00 | 0.00% | 1.14 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:41 PM EST |
| 72.00 | 78.10 | 81.80 | 79.95 | 35.74 | 0.00 | 0.00% | 1.11 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:41 PM EST |
| 73.00 | 77.10 | 80.80 | 78.95 | 24.15 | 0.00 | 0.00% | 1.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:41 PM EST |
| 74.00 | 76.10 | 79.80 | 77.95 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:41 PM EST | |||
| 75.00 | 75.10 | 78.80 | 76.95 | 76.00 | +13.10 | +20.83% | 1.03 | 20 | 53 | 6.73 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 76.00 | 74.10 | 77.80 | 75.95 | 80.06 | +21.77 | +37.35% | 1.00 | 1 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 77.00 | 73.10 | 76.80 | 74.95 | 57.30 | 0.00 | 0.00% | 0.97 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 78.00 | 72.10 | 75.80 | 73.95 | 6.80 | 0.00 | 0.00% | 0.95 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:41 PM EST |
| 79.00 | 71.10 | 74.80 | 72.95 | 15.75 | 0.00 | 0.00% | 0.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:41 PM EST |
| 80.00 | 70.10 | 73.80 | 71.95 | 70.00 | 0.00 | 0.00% | 0.90 | 0 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 81.00 | 69.10 | 72.80 | 70.95 | % | 0.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:41 PM EST | |||
| 82.00 | 68.10 | 71.80 | 69.95 | 8.90 | 0.00 | 0.00% | 0.85 | 0 | 3 | 6.27 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:41 PM EST |
| 83.00 | 67.10 | 70.80 | 68.95 | 15.82 | 0.00 | 0.00% | 0.83 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:41 PM EST |
| 83.50 | 66.60 | 70.30 | 68.45 | 16.00 | 0.00 | 0.00% | 0.82 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:41 PM EST |
| 84.00 | 66.10 | 69.80 | 67.95 | 14.95 | 0.00 | 0.00% | 0.81 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:41 PM EST |
| 85.00 | 65.10 | 68.80 | 66.95 | 73.70 | 0.00 | 0.00% | 0.79 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 86.00 | 64.10 | 67.80 | 65.95 | 65.70 | +13.52 | +25.91% | 0.77 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 87.00 | 63.10 | 66.80 | 64.95 | 51.23 | 0.00 | 0.00% | 0.75 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 88.00 | 62.10 | 65.80 | 63.95 | 64.40 | 0.00 | 0.00% | 0.73 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 89.00 | 61.10 | 64.80 | 62.95 | 59.65 | 0.00 | 0.00% | 0.71 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 90.00 | 60.10 | 63.80 | 61.95 | 56.68 | 0.00 | 0.00% | 0.69 | 0 | 269 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 91.00 | 59.10 | 62.80 | 60.95 | 57.15 | 0.00 | 0.00% | 0.67 | 0 | 2,337 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 92.00 | 58.10 | 61.80 | 59.95 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:41 PM EST | |||
| 93.00 | 57.10 | 60.80 | 58.95 | 55.50 | +1.80 | +3.36% | 0.63 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 94.00 | 56.10 | 59.80 | 57.95 | 54.66 | 0.00 | 0.00% | 0.62 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 95.00 | 55.10 | 58.80 | 56.95 | 50.47 | 0.00 | 0.00% | 0.60 | 0 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 96.00 | 54.10 | 57.80 | 55.95 | 14.78 | 0.00 | 0.00% | 0.58 | 0 | 22 | 4.89 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:41 PM EST |
| 97.00 | 53.10 | 56.80 | 54.95 | 14.60 | 0.00 | 0.00% | 0.57 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:41 PM EST |
| 98.00 | 52.10 | 55.80 | 53.95 | 50.60 | 0.00 | 0.00% | 0.55 | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 99.00 | 51.10 | 54.80 | 52.95 | 40.00 | 0.00 | 0.00% | 0.53 | 0 | 14 | 4.70 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 100.00 | 50.10 | 53.80 | 51.95 | 59.30 | 0.00 | 0.00% | 0.52 | 0 | 5,775 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 101.00 | 49.10 | 52.80 | 50.95 | 38.10 | 0.00 | 0.00% | 0.50 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 102.00 | 48.10 | 51.80 | 49.95 | 50.29 | 0.00 | 0.00% | 0.49 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 103.00 | 47.10 | 50.90 | 49.00 | 45.17 | 0.00 | 0.00% | 0.48 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 104.00 | 46.10 | 49.90 | 48.00 | 41.04 | 0.00 | 0.00% | 0.46 | 0 | 4 | 4.29 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 105.00 | 45.10 | 48.90 | 47.00 | 48.10 | -3.19 | -6.22% | 0.45 | 18 | 1,386 | 4.08 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 106.00 | 44.20 | 47.80 | 46.00 | 52.64 | 0.00 | 0.00% | 0.43 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 107.00 | 43.20 | 46.80 | 45.00 | 40.00 | 0.00 | 0.00% | 0.42 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 108.00 | 42.20 | 45.80 | 44.00 | 41.50 | -2.78 | -6.28% | 0.41 | 1 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 109.00 | 41.20 | 44.80 | 43.00 | 43.60 | +6.70 | +18.16% | 0.39 | 2 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 110.00 | 40.20 | 43.80 | 42.00 | 42.96 | 0.00 | 0.00% | 0.38 | 0 | 2,367 | 3.69 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 111.00 | 39.20 | 42.80 | 41.00 | 42.10 | +5.73 | +15.76% | 0.37 | 21 | 129 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 112.00 | 38.20 | 41.80 | 40.00 | 40.42 | 0.00 | 0.00% | 0.36 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 113.00 | 37.20 | 41.00 | 39.10 | 41.95 | 0.00 | 0.00% | 0.35 | 0 | 42 | 3.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 114.00 | 36.20 | 39.80 | 38.00 | 41.00 | 0.00 | 0.00% | 0.33 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 115.00 | 35.20 | 38.80 | 37.00 | 43.45 | 0.00 | 0.00% | 0.32 | 0 | 99 | 3.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 116.00 | 34.20 | 37.90 | 36.05 | 40.80 | 0.00 | 0.00% | 0.31 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 117.00 | 33.20 | 37.00 | 35.10 | 37.95 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 118.00 | 32.20 | 36.00 | 34.10 | 35.10 | -1.90 | -5.14% | 0.29 | 1 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 119.00 | 31.20 | 35.00 | 33.10 | 36.29 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.00 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 120.00 | 30.20 | 33.80 | 32.00 | 38.69 | 0.00 | 0.00% | 0.27 | 0 | 2,991 | 0.00 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 121.00 | 29.20 | 32.80 | 31.00 | 34.15 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.00 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 122.00 | 28.20 | 31.90 | 30.05 | 33.20 | 0.00 | 0.00% | 0.25 | 0 | 22 | 0.00 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 123.00 | 27.20 | 30.90 | 29.05 | 32.30 | 0.00 | 0.00% | 0.24 | 0 | 29 | 0.00 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 124.00 | 26.20 | 29.90 | 28.05 | 31.35 | 0.00 | 0.00% | 0.23 | 0 | 28 | 0.00 | 1.00 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 125.00 | 25.20 | 28.90 | 27.05 | 33.51 | 0.00 | 0.00% | 0.22 | 0 | 349 | 2.63 | 1.00 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 126.00 | 24.20 | 27.90 | 26.05 | 31.58 | 0.00 | 0.00% | 0.21 | 0 | 74 | 2.76 | 1.00 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 127.00 | 23.20 | 26.90 | 25.05 | 24.75 | -5.80 | -18.99% | 0.20 | 1,925 | 3,827 | 0.00 | 0.99 | 0.00 | -0.05 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 128.00 | 22.20 | 25.90 | 24.05 | 29.60 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.00 | 0.99 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 129.00 | 21.30 | 24.90 | 23.10 | 17.00 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.00 | 0.99 | 0.00 | -0.06 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 130.00 | 20.30 | 23.90 | 22.10 | 22.95 | -7.88 | -25.56% | 0.17 | 102 | 531 | 2.34 | 0.98 | 0.00 | -0.15 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 131.00 | 19.30 | 23.00 | 21.15 | 22.83 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.00 | 0.98 | 0.00 | -0.15 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 132.00 | 18.30 | 22.00 | 20.15 | % | 0.15 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.15 | 5/6/2026 3:59:41 PM EST | |||
| 133.00 | 17.30 | 21.00 | 19.15 | % | 0.14 | 0 | 0 | 2.23 | 0.98 | 0.00 | -0.20 | 5/6/2026 3:59:41 PM EST | |||
| 134.00 | 16.90 | 19.90 | 18.40 | % | 0.14 | 0 | 0 | 2.20 | 0.98 | 0.00 | -0.23 | 5/6/2026 3:59:41 PM EST | |||
| 135.00 | 15.30 | 19.00 | 17.15 | 15.60 | -8.90 | -36.33% | 0.13 | 5 | 168 | 0.00 | 0.97 | 0.01 | -0.31 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 136.00 | 14.40 | 18.20 | 16.30 | % | 0.12 | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.30 | 5/6/2026 3:59:41 PM EST | |||
| 137.00 | 13.60 | 17.00 | 15.30 | 22.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.00 | 0.97 | 0.01 | -0.31 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 138.00 | 12.90 | 16.10 | 14.50 | 21.50 | +11.20 | +108.74% | 0.11 | 3 | 27 | 1.93 | 0.97 | 0.01 | -0.32 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 139.00 | 11.80 | 15.50 | 13.65 | 15.04 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.90 | 0.96 | 0.01 | -0.37 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 140.00 | 10.90 | 14.50 | 12.70 | 19.90 | 0.00 | 0.00% | 0.09 | 0 | 116 | 1.79 | 0.94 | 0.01 | -0.63 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 141.00 | 10.40 | 13.50 | 11.95 | 9.50 | -6.50 | -40.63% | 0.08 | 1 | 7 | 1.83 | 0.94 | 0.01 | -0.64 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 142.00 | 9.40 | 12.80 | 11.10 | % | 0.08 | 0 | 0 | 1.73 | 0.92 | 0.01 | -0.80 | 5/6/2026 3:59:41 PM EST | |||
| 143.00 | 8.70 | 12.00 | 10.35 | % | 0.07 | 0 | 0 | 1.69 | 0.92 | 0.01 | -0.83 | 5/6/2026 3:59:41 PM EST | |||
| 144.00 | 8.00 | 11.00 | 9.50 | 9.90 | % | 0.07 | 1 | 0 | 1.66 | 0.91 | 0.01 | -0.93 | 5/7/2026 | 5/6/2026 3:59:41 PM EST | |
| 145.00 | 7.40 | 10.30 | 8.85 | 8.80 | -6.60 | -42.86% | 0.06 | 10 | 945 | 1.59 | 0.89 | 0.02 | -1.17 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 146.00 | 6.60 | 9.50 | 8.05 | 8.40 | % | 0.06 | 6 | 0 | 1.61 | 0.89 | 0.02 | -1.15 | 5/7/2026 | 5/6/2026 3:59:41 PM EST | |
| 147.00 | 5.80 | 8.70 | 7.25 | % | 0.05 | 0 | 0 | 1.56 | 0.87 | 0.02 | -1.19 | 5/6/2026 3:59:41 PM EST | |||
| 148.00 | 5.40 | 8.50 | 6.95 | 4.50 | % | 0.05 | 1 | 0 | 1.49 | 0.85 | 0.02 | -1.26 | 5/7/2026 | 5/6/2026 3:59:41 PM EST | |
| 149.00 | 4.80 | 8.00 | 6.40 | 6.00 | -2.00 | -25.00% | 0.04 | 1 | 1 | 1.47 | 0.84 | 0.02 | -1.28 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 150.00 | 4.40 | 7.00 | 5.70 | 6.60 | -2.81 | -29.87% | 0.04 | 1 | 337 | 0.97 | 0.83 | 0.02 | -1.31 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 152.50 | 3.50 | 4.40 | 3.95 | 4.14 | -4.86 | -54.00% | 0.03 | 176 | 11 | 1.01 | 0.78 | 0.03 | -1.38 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 155.00 | 2.80 | 3.90 | 3.35 | 3.90 | -4.94 | -55.89% | 0.02 | 59 | 406 | 1.01 | 0.73 | 0.03 | -1.41 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 157.50 | 1.85 | 3.80 | 2.83 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | 0.66 | 0.03 | -1.43 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 160.00 | 1.20 | 2.00 | 1.60 | 1.55 | -4.25 | -73.28% | 0.01 | 160 | 136 | 1.00 | 0.58 | 0.03 | -1.40 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 162.50 | 0.40 | 1.90 | 1.15 | 1.35 | -4.15 | -75.46% | 0.01 | 8 | 4 | 0.96 | 0.50 | 0.03 | -1.33 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 165.00 | 0.30 | 1.65 | 0.98 | 0.82 | -2.68 | -76.58% | 0.01 | 1 | 40 | 1.11 | 0.42 | 0.03 | -1.23 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 167.50 | 0.05 | 1.80 | 0.93 | 0.65 | -1.86 | -74.11% | 0.01 | 5 | 10 | 1.07 | 0.34 | 0.03 | -1.10 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | 0.53 | -1.42 | -72.83% | 0.01 | 11 | 18 | 1.02 | 0.27 | 0.02 | -0.95 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.06 | 0.16 | 0.02 | -0.66 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 180.00 | 0.00 | 2.05 | 1.03 | 0.20 | -0.40 | -66.67% | 0.01 | 1 | 4 | 0.90 | 0.09 | 0.01 | -0.37 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 185.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.56 | 0.04 | 0.01 | -0.13 | 5/6/2026 3:59:41 PM EST | |||
| 190.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.08 | 0.02 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 195.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 2.46 | 0.01 | 0.00 | -0.02 | 5/6/2026 3:59:41 PM EST | |||
| 200.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:41 PM EST | |||
| 205.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:41 PM EST | |||
| 210.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:41 PM EST | |||
| 215.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:41 PM EST | |||
| 220.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:41 PM EST | |||
| 225.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:41 PM EST |
| 50.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:41 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,043 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 61.00 | 0.00 | 1.90 | 0.95 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:41 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:41 PM EST |
| 63.00 | 0.00 | 1.90 | 0.95 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:41 PM EST |
| 64.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:41 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 66.00 | 0.00 | 1.75 | 0.88 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:41 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:41 PM EST |
| 68.00 | 0.00 | 1.90 | 0.95 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:41 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 199 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:41 PM EST |
| 74.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 2,595 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 83.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 84.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 521 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 87.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 89.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.14 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 329 | 3.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 91.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 93.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 94.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 123 | 2.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,841 | 2.81 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 96.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.76 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 97.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 98.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 99.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 410 | 2.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 101.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 102.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.46 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 103.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 519 | 2.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 104.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 359 | 2.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 106.00 | 0.00 | 1.90 | 0.95 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 107.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 108.00 | 0.00 | 1.90 | 0.95 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 109.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 218 | 3.25 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 111.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 112.00 | 0.00 | 1.90 | 0.95 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 182 | 2.76 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 113.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 114.00 | 0.00 | 1.95 | 0.98 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.60 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 116.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 117.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 118.00 | 0.00 | 1.95 | 0.98 | 14.79 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:41 PM EST |
| 119.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.80 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.64 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 121.00 | 0.00 | 2.00 | 1.00 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.15 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 122.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.23 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 123.00 | 0.00 | 1.90 | 0.95 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.55 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 124.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.03 | 0.00 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 8 | 25 | 1.87 | 0.00 | 0.00 | -0.04 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 126.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 6 | 2.13 | 0.00 | 0.00 | -0.04 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 127.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.04 | -0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 128.00 | 0.05 | 1.10 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.62 | -0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 129.00 | 0.00 | 2.10 | 1.05 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.77 | -0.01 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.11 | -50.00% | 0.00 | 5 | 552 | 1.54 | -0.02 | 0.00 | -0.15 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 131.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.42 | -0.02 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 132.00 | 0.00 | 1.90 | 0.95 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.97 | -0.02 | 0.00 | -0.15 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 133.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 8 | 1.74 | -0.02 | 0.00 | -0.20 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 134.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | -0.02 | 0.00 | -0.23 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.45 | -0.03 | 0.01 | -0.31 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 136.00 | 0.10 | 0.40 | 0.25 | 0.66 | +0.31 | +88.58% | 0.00 | 1 | 10 | 1.83 | -0.03 | 0.01 | -0.30 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 137.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.67 | -0.03 | 0.01 | -0.31 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 138.00 | 0.00 | 1.60 | 0.80 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.20 | -0.03 | 0.01 | -0.32 | 5/5/2026 | 5/6/2026 3:59:41 PM EST |
| 139.00 | 0.00 | 1.55 | 0.78 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 142 | 2.15 | -0.04 | 0.01 | -0.37 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 140.00 | 0.10 | 0.90 | 0.50 | 0.50 | +0.08 | +19.05% | 0.00 | 12 | 131 | 1.28 | -0.06 | 0.01 | -0.63 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 141.00 | 0.05 | 1.05 | 0.55 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.60 | -0.06 | 0.01 | -0.64 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 142.00 | 0.05 | 1.75 | 0.90 | 0.55 | -0.45 | -45.00% | 0.01 | 1 | 9 | 1.20 | -0.08 | 0.01 | -0.80 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 143.00 | 0.05 | 1.70 | 0.88 | % | 0.01 | 0 | 0 | 1.46 | -0.08 | 0.01 | -0.83 | 5/6/2026 3:59:41 PM EST | |||
| 144.00 | 0.10 | 1.70 | 0.90 | % | 0.01 | 0 | 0 | 1.47 | -0.09 | 0.01 | -0.93 | 5/6/2026 3:59:41 PM EST | |||
| 145.00 | 0.65 | 2.25 | 1.45 | 2.25 | +1.35 | +150.00% | 0.01 | 11 | 347 | 1.38 | -0.11 | 0.02 | -1.17 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 146.00 | 0.65 | 2.10 | 1.38 | 3.10 | +1.20 | +63.16% | 0.01 | 3 | 1 | 1.39 | -0.12 | 0.02 | -1.15 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 147.00 | 0.60 | 3.70 | 2.15 | 2.60 | -0.35 | -11.87% | 0.01 | 1 | 12 | 1.35 | -0.13 | 0.02 | -1.19 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 148.00 | 2.15 | 3.60 | 2.88 | 3.40 | +0.20 | +6.25% | 0.02 | 6 | 3 | 1.20 | -0.15 | 0.02 | -1.26 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 149.00 | 2.25 | 4.40 | 3.33 | 4.00 | +2.47 | +161.44% | 0.02 | 2 | 15 | 1.23 | -0.16 | 0.02 | -1.28 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 150.00 | 2.15 | 4.40 | 3.28 | 3.10 | +1.65 | +113.80% | 0.02 | 40 | 138 | 1.23 | -0.17 | 0.02 | -1.31 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 152.50 | 3.40 | 6.00 | 4.70 | 4.26 | +1.95 | +84.42% | 0.03 | 3 | 14 | 1.20 | -0.22 | 0.03 | -1.38 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 155.00 | 4.30 | 7.20 | 5.75 | 7.91 | +4.61 | +139.70% | 0.04 | 2 | 80 | 1.17 | -0.27 | 0.03 | -1.41 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 157.50 | 5.90 | 9.10 | 7.50 | 8.90 | +4.90 | +122.50% | 0.05 | 7 | 5 | 1.25 | -0.34 | 0.03 | -1.43 | 5/7/2026 | 5/6/2026 3:59:41 PM EST |
| 160.00 | 7.70 | 11.10 | 9.40 | 6.12 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.21 | -0.42 | 0.03 | -1.40 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 162.50 | 9.80 | 13.30 | 11.55 | 11.40 | % | 0.07 | 1 | 0 | 1.19 | -0.50 | 0.03 | -1.33 | 5/7/2026 | 5/6/2026 3:59:41 PM EST | |
| 165.00 | 11.80 | 15.60 | 13.70 | 8.15 | 0.00 | 0.00% | 0.08 | 0 | 34 | 1.20 | -0.58 | 0.03 | -1.23 | 5/6/2026 | 5/6/2026 3:59:41 PM EST |
| 167.50 | 14.10 | 17.90 | 16.00 | % | 0.10 | 0 | 0 | 1.28 | -0.66 | 0.03 | -1.10 | 5/6/2026 3:59:41 PM EST | |||
| 170.00 | 16.50 | 20.20 | 18.35 | % | 0.11 | 0 | 0 | 1.24 | -0.73 | 0.02 | -0.95 | 5/6/2026 3:59:41 PM EST | |||
| 175.00 | 21.20 | 25.00 | 23.10 | % | 0.13 | 0 | 0 | 1.57 | -0.84 | 0.02 | -0.66 | 5/6/2026 3:59:41 PM EST | |||
| 180.00 | 26.10 | 30.00 | 28.05 | % | 0.16 | 0 | 0 | 1.84 | -0.91 | 0.01 | -0.37 | 5/6/2026 3:59:41 PM EST | |||
| 185.00 | 31.20 | 34.90 | 33.05 | 30.10 | % | 0.18 | 1 | 0 | 1.98 | -0.96 | 0.01 | -0.13 | 5/7/2026 | 5/6/2026 3:59:41 PM EST | |
| 190.00 | 36.20 | 39.90 | 38.05 | % | 0.20 | 0 | 0 | 2.13 | -0.98 | 0.00 | -0.08 | 5/6/2026 3:59:41 PM EST | |||
| 195.00 | 41.20 | 44.90 | 43.05 | % | 0.22 | 0 | 0 | 2.34 | -0.99 | 0.00 | -0.02 | 5/6/2026 3:59:41 PM EST | |||
| 200.00 | 46.20 | 49.90 | 48.05 | % | 0.24 | 0 | 0 | 2.54 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:41 PM EST | |||
| 205.00 | 51.20 | 54.90 | 53.05 | % | 0.26 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:41 PM EST | |||
| 210.00 | 56.20 | 60.00 | 58.10 | % | 0.28 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:41 PM EST | |||
| 215.00 | 61.20 | 64.90 | 63.05 | % | 0.29 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:41 PM EST | |||
| 220.00 | 66.20 | 69.90 | 68.05 | % | 0.31 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:41 PM EST | |||
| 225.00 | 71.20 | 74.90 | 73.05 | % | 0.32 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:41 PM EST |