Options Chain for CORNING INC COM (GLW) - $162.10 as of 5/6/2026 2:39:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 100.20 | 102.90 | 101.55 | % | 1.27 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:56 PM EST | |||
| 85.00 | 95.20 | 97.90 | 96.55 | 84.10 | 0.00 | 0.00% | 1.14 | 0 | 1 | 6.27 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 2:58:56 PM EST |
| 90.00 | 90.20 | 92.90 | 91.55 | % | 1.02 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:56 PM EST | |||
| 95.00 | 84.65 | 87.90 | 86.28 | % | 0.91 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:56 PM EST | |||
| 100.00 | 79.65 | 83.10 | 81.38 | 81.96 | +33.00 | +67.41% | 0.81 | 3 | 7 | 5.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 105.00 | 74.95 | 78.10 | 76.53 | 42.49 | 0.00 | 0.00% | 0.73 | 0 | 57 | 4.76 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 2:58:56 PM EST |
| 110.00 | 69.95 | 73.10 | 71.53 | % | 0.65 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:56 PM EST | |||
| 115.00 | 64.75 | 68.15 | 66.45 | % | 0.58 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:56 PM EST | |||
| 117.00 | 62.55 | 66.25 | 64.40 | 43.40 | 0.00 | 0.00% | 0.55 | 0 | 2 | 3.97 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:56 PM EST |
| 118.00 | 61.70 | 65.10 | 63.40 | 42.58 | 0.00 | 0.00% | 0.54 | 0 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:56 PM EST |
| 119.00 | 61.00 | 64.30 | 62.65 | 41.70 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:56 PM EST |
| 120.00 | 60.45 | 62.95 | 61.70 | 63.66 | +22.03 | +52.92% | 0.51 | 2 | 3 | 3.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 121.00 | 59.30 | 61.95 | 60.63 | 62.67 | % | 0.50 | 2 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST | |
| 122.00 | 58.50 | 60.35 | 59.43 | 39.05 | 0.00 | 0.00% | 0.49 | 0 | 17 | 3.67 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:56 PM EST |
| 123.00 | 57.25 | 59.95 | 58.60 | 60.61 | +22.31 | +58.26% | 0.48 | 6 | 6 | 3.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 124.00 | 56.25 | 58.95 | 57.60 | 59.62 | +22.20 | +59.33% | 0.46 | 6 | 6 | 3.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 125.00 | 55.40 | 57.95 | 56.68 | 36.25 | 0.00 | 0.00% | 0.45 | 0 | 5 | 3.53 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:56 PM EST |
| 126.00 | 54.45 | 56.95 | 55.70 | 35.37 | 0.00 | 0.00% | 0.44 | 0 | 8 | 3.47 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:56 PM EST |
| 127.00 | 53.45 | 55.95 | 54.70 | 34.62 | 0.00 | 0.00% | 0.43 | 0 | 14 | 3.41 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:56 PM EST |
| 128.00 | 52.05 | 54.95 | 53.50 | 33.72 | 0.00 | 0.00% | 0.42 | 0 | 13 | 3.32 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:56 PM EST |
| 129.00 | 51.30 | 53.95 | 52.63 | 32.60 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:56 PM EST |
| 130.00 | 50.25 | 52.95 | 51.60 | 64.15 | +33.62 | +110.13% | 0.40 | 1 | 29 | 3.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 131.00 | 49.45 | 51.95 | 50.70 | 27.00 | 0.00 | 0.00% | 0.39 | 0 | 6 | 3.18 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 2:58:56 PM EST |
| 132.00 | 48.40 | 50.35 | 49.38 | 34.54 | 0.00 | 0.00% | 0.37 | 0 | 6 | 3.12 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 2:58:56 PM EST |
| 133.00 | 47.05 | 49.95 | 48.50 | 39.72 | 0.00 | 0.00% | 0.36 | 0 | 63 | 3.06 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 2:58:56 PM EST |
| 134.00 | 45.95 | 48.95 | 47.45 | 19.90 | 0.00 | 0.00% | 0.35 | 0 | 7 | 3.01 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 2:58:56 PM EST |
| 135.00 | 45.10 | 47.95 | 46.53 | 25.49 | 0.00 | 0.00% | 0.34 | 0 | 37 | 2.95 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:56 PM EST |
| 136.00 | 44.45 | 46.95 | 45.70 | 48.94 | +23.15 | +89.77% | 0.34 | 1 | 22 | 2.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 137.00 | 43.30 | 45.95 | 44.63 | 48.03 | +23.58 | +96.45% | 0.33 | 63 | 104 | 2.87 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 138.00 | 42.30 | 44.95 | 43.63 | 47.10 | +22.60 | +92.25% | 0.32 | 7 | 29 | 2.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 139.00 | 41.20 | 43.95 | 42.58 | 46.19 | +25.39 | +122.07% | 0.31 | 5 | 12 | 2.76 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 140.00 | 40.30 | 43.00 | 41.65 | 44.55 | +15.66 | +54.21% | 0.30 | 13 | 36 | 2.67 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 141.00 | 39.00 | 41.90 | 40.45 | 43.86 | +23.41 | +114.48% | 0.29 | 2 | 16 | 2.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 142.00 | 38.30 | 40.90 | 39.60 | 42.87 | +23.58 | +122.24% | 0.28 | 2 | 31 | 2.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 143.00 | 37.15 | 39.90 | 38.53 | 42.35 | +23.70 | +127.08% | 0.27 | 1 | 42 | 2.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 144.00 | 36.40 | 39.00 | 37.70 | 39.71 | +21.70 | +120.49% | 0.26 | 11 | 14 | 2.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 145.00 | 35.05 | 37.90 | 36.48 | 40.32 | +19.48 | +93.48% | 0.25 | 3 | 77 | 2.46 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 146.00 | 34.20 | 37.00 | 35.60 | 38.68 | +21.30 | +122.56% | 0.24 | 10 | 34 | 2.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 147.00 | 33.35 | 36.00 | 34.68 | 36.60 | +19.28 | +111.32% | 0.24 | 1 | 15 | 2.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 148.00 | 32.30 | 35.05 | 33.68 | 14.50 | 0.00 | 0.00% | 0.23 | 0 | 29 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:56 PM EST |
| 149.00 | 31.35 | 34.00 | 32.68 | 37.50 | +21.72 | +137.65% | 0.22 | 1 | 171 | 2.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 150.00 | 30.05 | 32.70 | 31.38 | 31.31 | +14.80 | +89.65% | 0.21 | 20 | 228 | 2.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 152.50 | 28.30 | 30.60 | 29.45 | 31.13 | +19.78 | +174.28% | 0.19 | 13 | 100 | 2.08 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 155.00 | 25.50 | 28.05 | 26.78 | 28.19 | +18.82 | +200.86% | 0.17 | 19 | 875 | 1.81 | 0.99 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 157.50 | 23.30 | 25.60 | 24.45 | 26.59 | +18.02 | +210.27% | 0.16 | 36 | 291 | 1.59 | 0.98 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 160.00 | 20.80 | 23.20 | 22.00 | 23.65 | +16.65 | +237.86% | 0.14 | 317 | 1,108 | 1.52 | 0.97 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 162.50 | 18.60 | 20.00 | 19.30 | 22.15 | +16.25 | +275.43% | 0.12 | 117 | 594 | 1.51 | 0.96 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 165.00 | 16.25 | 18.55 | 17.40 | 17.02 | +12.27 | +258.32% | 0.11 | 834 | 1,650 | 1.62 | 0.93 | 0.01 | -0.39 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 167.50 | 14.30 | 15.35 | 14.83 | 16.97 | +13.07 | +335.13% | 0.09 | 176 | 551 | 1.45 | 0.91 | 0.01 | -0.49 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 170.00 | 11.95 | 14.25 | 13.10 | 13.00 | +9.90 | +319.36% | 0.08 | 731 | 1,313 | 1.17 | 0.88 | 0.02 | -0.62 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 172.50 | 10.20 | 11.95 | 11.08 | 10.50 | +7.90 | +303.85% | 0.06 | 2,167 | 2,270 | 1.18 | 0.83 | 0.02 | -0.75 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 175.00 | 8.55 | 9.80 | 9.18 | 8.75 | +6.86 | +362.97% | 0.05 | 1,303 | 1,572 | 0.87 | 0.78 | 0.02 | -0.89 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 177.50 | 6.85 | 8.30 | 7.58 | 9.20 | +7.83 | +571.54% | 0.04 | 641 | 347 | 0.98 | 0.72 | 0.03 | -1.03 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 180.00 | 5.80 | 6.50 | 6.15 | 5.80 | +4.60 | +383.34% | 0.03 | 4,121 | 2,908 | 1.01 | 0.65 | 0.03 | -1.15 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 182.50 | 4.20 | 5.25 | 4.73 | 4.70 | +3.73 | +384.54% | 0.03 | 526 | 974 | 0.95 | 0.57 | 0.03 | -1.22 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 185.00 | 3.90 | 4.05 | 3.98 | 3.99 | +3.29 | +470.00% | 0.02 | 3,977 | 4,130 | 0.99 | 0.50 | 0.03 | -1.26 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 187.50 | 2.55 | 3.65 | 3.10 | 3.65 | +3.13 | +601.93% | 0.02 | 758 | 196 | 0.96 | 0.42 | 0.03 | -1.25 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 190.00 | 2.15 | 2.68 | 2.42 | 2.30 | +1.85 | +411.12% | 0.01 | 4,396 | 298 | 1.00 | 0.36 | 0.03 | -1.19 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 192.50 | 1.58 | 2.18 | 1.88 | 2.38 | +2.03 | +580.00% | 0.01 | 714 | 120 | 1.01 | 0.29 | 0.03 | -1.11 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 195.00 | 1.21 | 1.72 | 1.47 | 1.48 | +1.20 | +428.58% | 0.01 | 2,241 | 1,448 | 1.01 | 0.24 | 0.02 | -1.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 197.50 | 1.00 | 1.20 | 1.10 | 1.08 | +0.44 | +68.75% | 0.01 | 256 | 49 | 1.04 | 0.19 | 0.02 | -0.88 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 200.00 | 0.78 | 1.03 | 0.91 | 0.83 | +0.69 | +492.86% | 0.00 | 7,595 | 1,714 | 1.02 | 0.15 | 0.02 | -0.77 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 202.50 | 0.33 | 0.80 | 0.57 | 0.78 | +0.59 | +310.53% | 0.00 | 87 | 7 | 1.02 | 0.12 | 0.01 | -0.66 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 205.00 | 0.31 | 0.70 | 0.51 | 0.51 | +0.37 | +264.29% | 0.00 | 192 | 87 | 1.00 | 0.09 | 0.01 | -0.56 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 207.50 | 0.16 | 0.44 | 0.30 | 0.40 | +0.29 | +263.64% | 0.00 | 51 | 16 | 1.07 | 0.07 | 0.01 | -0.43 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 210.00 | 0.24 | 0.30 | 0.27 | 0.25 | +0.19 | +316.67% | 0.00 | 623 | 501 | 1.08 | 0.05 | 0.01 | -0.32 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 212.50 | 0.07 | 0.34 | 0.21 | 0.22 | -0.78 | -78.00% | 0.00 | 349 | 2 | 0.98 | 0.04 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 215.00 | 0.01 | 0.43 | 0.22 | 0.15 | +0.10 | +200.00% | 0.00 | 952 | 1,239 | 1.09 | 0.03 | 0.00 | -0.18 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 217.50 | 0.05 | 0.37 | 0.21 | 0.24 | +0.23 | +2,300.00% | 0.00 | 342 | 38 | 1.15 | 0.02 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 220.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 610 | 129 | 1.15 | 0.02 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 222.50 | 0.00 | 0.36 | 0.18 | 0.25 | -0.91 | -78.45% | 0.00 | 12 | 12 | 1.13 | 0.01 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.06 | -2.01 | -97.11% | 0.00 | 31 | 1 | 1.11 | 0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 227.50 | 0.00 | 2.08 | 1.04 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.37 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/6/2026 2:58:56 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.08 | -88.89% | 0.00 | 149 | 83 | 1.35 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 235.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 27 | 36 | 1.44 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 240.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 3 | 24 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 2:58:56 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 2:58:56 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 315 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:56 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 85 | 2.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:56 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 245 | 2.14 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:56 PM EST |
| 117.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:56 PM EST |
| 118.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 7 | 15 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 119.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.34 | -97.15% | 0.00 | 2 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 167 | 314 | 1.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 121.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 2:58:56 PM EST |
| 122.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 3.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:56 PM EST |
| 123.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 11 | 50 | 1.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 124.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 69 | 1.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 44 | 432 | 1.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 126.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 22 | 116 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 127.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 393 | 2.34 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:56 PM EST |
| 128.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 39 | 86 | 1.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 129.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 231 | 326 | 1.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 63 | 287 | 1.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 131.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 14 | 144 | 1.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 132.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 33 | 563 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 133.00 | 0.01 | 0.12 | 0.07 | 0.12 | -0.23 | -65.72% | 0.00 | 100 | 316 | 1.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 134.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 22 | 203 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.20 | -90.91% | 0.00 | 321 | 893 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 136.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.24 | -85.72% | 0.00 | 148 | 647 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 137.00 | 0.02 | 0.26 | 0.14 | 0.03 | -0.17 | -85.00% | 0.00 | 148 | 294 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 138.00 | 0.03 | 0.25 | 0.14 | 0.05 | -0.27 | -84.38% | 0.00 | 470 | 2,545 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 139.00 | 0.01 | 0.26 | 0.14 | 0.03 | -0.30 | -90.91% | 0.00 | 109 | 174 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 140.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.40 | -90.91% | 0.00 | 355 | 813 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 141.00 | 0.00 | 0.27 | 0.14 | 0.06 | -0.41 | -87.24% | 0.00 | 37 | 161 | 1.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 142.00 | 0.04 | 0.28 | 0.16 | 0.06 | -0.58 | -90.63% | 0.00 | 375 | 387 | 1.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 143.00 | 0.05 | 0.14 | 0.10 | 0.18 | -0.45 | -71.43% | 0.00 | 375 | 536 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 144.00 | 0.05 | 0.29 | 0.17 | 0.06 | -0.66 | -91.67% | 0.00 | 62 | 632 | 1.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 145.00 | 0.08 | 0.14 | 0.11 | 0.10 | -0.74 | -88.10% | 0.00 | 462 | 1,196 | 1.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 146.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.93 | -92.08% | 0.00 | 295 | 326 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 147.00 | 0.05 | 0.16 | 0.11 | 0.10 | -0.95 | -90.48% | 0.00 | 86 | 642 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 148.00 | 0.07 | 0.12 | 0.10 | 0.08 | -1.21 | -93.80% | 0.00 | 1,613 | 1,927 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 149.00 | 0.05 | 0.12 | 0.09 | 0.10 | -1.36 | -93.16% | 0.00 | 222 | 429 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 150.00 | 0.09 | 0.14 | 0.12 | 0.12 | -1.46 | -92.41% | 0.00 | 1,619 | 4,302 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 152.50 | 0.08 | 0.18 | 0.13 | 0.12 | -2.07 | -94.53% | 0.00 | 194 | 449 | 1.24 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 155.00 | 0.11 | 0.25 | 0.18 | 0.19 | -2.60 | -93.19% | 0.00 | 1,746 | 792 | 1.22 | -0.01 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 157.50 | 0.15 | 0.33 | 0.24 | 0.19 | -1.87 | -90.78% | 0.00 | 690 | 385 | 1.19 | -0.02 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 160.00 | 0.20 | 0.38 | 0.29 | 0.32 | -4.48 | -93.34% | 0.00 | 1,224 | 576 | 1.14 | -0.03 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 162.50 | 0.33 | 0.62 | 0.48 | 0.42 | -5.58 | -93.00% | 0.00 | 500 | 203 | 1.11 | -0.04 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 165.00 | 0.45 | 0.75 | 0.60 | 0.66 | -7.14 | -91.54% | 0.00 | 1,312 | 226 | 1.03 | -0.07 | 0.01 | -0.39 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 167.50 | 0.69 | 1.30 | 1.00 | 0.99 | -8.11 | -89.13% | 0.01 | 418 | 70 | 1.02 | -0.09 | 0.01 | -0.49 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 170.00 | 1.17 | 1.50 | 1.34 | 1.37 | -10.23 | -88.19% | 0.01 | 1,076 | 144 | 1.00 | -0.12 | 0.02 | -0.62 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 172.50 | 1.42 | 2.00 | 1.71 | 1.55 | -12.82 | -89.22% | 0.01 | 514 | 181 | 0.99 | -0.17 | 0.02 | -0.75 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 175.00 | 2.20 | 2.91 | 2.56 | 2.79 | -9.99 | -78.17% | 0.01 | 2,312 | 99 | 0.94 | -0.22 | 0.02 | -0.89 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 177.50 | 2.80 | 4.00 | 3.40 | 2.80 | -16.12 | -85.21% | 0.02 | 272 | 2 | 0.93 | -0.28 | 0.03 | -1.03 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 180.00 | 3.85 | 4.85 | 4.35 | 4.19 | -12.96 | -75.57% | 0.02 | 981 | 53 | 0.97 | -0.35 | 0.03 | -1.15 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 182.50 | 4.75 | 6.20 | 5.48 | 6.20 | -18.50 | -74.90% | 0.03 | 429 | 5 | 0.96 | -0.43 | 0.03 | -1.22 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 185.00 | 6.40 | 8.00 | 7.20 | 7.00 | -14.15 | -66.91% | 0.04 | 158 | 7 | 0.97 | -0.50 | 0.03 | -1.26 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 187.50 | 7.80 | 9.90 | 8.85 | 9.37 | % | 0.05 | 112 | 0 | 1.06 | -0.58 | 0.03 | -1.25 | 5/6/2026 | 5/6/2026 2:58:56 PM EST | |
| 190.00 | 9.45 | 11.65 | 10.55 | 9.50 | -20.95 | -68.81% | 0.06 | 73 | 2 | 1.06 | -0.64 | 0.03 | -1.19 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 192.50 | 11.40 | 13.70 | 12.55 | 12.20 | -19.20 | -61.15% | 0.07 | 6 | 1 | 0.98 | -0.71 | 0.03 | -1.11 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 195.00 | 13.50 | 15.70 | 14.60 | 13.25 | -11.35 | -46.14% | 0.07 | 14 | 1 | 1.00 | -0.76 | 0.02 | -1.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 197.50 | 15.65 | 17.95 | 16.80 | 17.00 | % | 0.09 | 3 | 0 | 0.94 | -0.81 | 0.02 | -0.88 | 5/6/2026 | 5/6/2026 2:58:56 PM EST | |
| 200.00 | 17.90 | 20.35 | 19.13 | 17.55 | % | 0.10 | 2 | 0 | 1.43 | -0.85 | 0.02 | -0.77 | 5/6/2026 | 5/6/2026 2:58:56 PM EST | |
| 202.50 | 20.50 | 23.25 | 21.88 | % | 0.11 | 0 | 0 | 1.54 | -0.88 | 0.01 | -0.66 | 5/6/2026 2:58:56 PM EST | |||
| 205.00 | 22.50 | 25.15 | 23.83 | 22.10 | % | 0.12 | 2 | 0 | 1.55 | -0.91 | 0.01 | -0.56 | 5/6/2026 | 5/6/2026 2:58:56 PM EST | |
| 207.50 | 24.90 | 27.60 | 26.25 | % | 0.13 | 0 | 0 | 1.61 | -0.93 | 0.01 | -0.43 | 5/6/2026 2:58:56 PM EST | |||
| 210.00 | 27.35 | 30.05 | 28.70 | 33.73 | -12.52 | -27.07% | 0.14 | 2 | 0 | 1.74 | -0.95 | 0.01 | -0.32 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 212.50 | 29.75 | 32.30 | 31.03 | % | 0.15 | 0 | 0 | 1.78 | -0.96 | 0.01 | -0.27 | 5/6/2026 2:58:56 PM EST | |||
| 215.00 | 32.25 | 34.75 | 33.50 | % | 0.16 | 0 | 0 | 1.86 | -0.97 | 0.00 | -0.18 | 5/6/2026 2:58:56 PM EST | |||
| 217.50 | 34.70 | 37.40 | 36.05 | % | 0.17 | 0 | 0 | 1.94 | -0.98 | 0.00 | -0.13 | 5/6/2026 2:58:56 PM EST | |||
| 220.00 | 37.20 | 39.70 | 38.45 | 55.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.03 | -0.98 | 0.00 | -0.10 | 4/16/2026 | 5/6/2026 2:58:56 PM EST |
| 222.50 | 39.65 | 42.35 | 41.00 | % | 0.18 | 0 | 0 | 2.12 | -0.99 | 0.00 | -0.07 | 5/6/2026 2:58:56 PM EST | |||
| 225.00 | 42.15 | 45.05 | 43.60 | 41.82 | -19.43 | -31.73% | 0.19 | 1 | 0 | 2.22 | -0.99 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |
| 227.50 | 44.45 | 47.90 | 46.18 | % | 0.20 | 0 | 0 | 2.27 | -1.00 | 0.00 | -0.01 | 5/6/2026 2:58:56 PM EST | |||
| 230.00 | 46.85 | 50.10 | 48.48 | 60.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.35 | -1.00 | 0.00 | -0.01 | 4/27/2026 | 5/6/2026 2:58:56 PM EST |
| 235.00 | 52.15 | 54.80 | 53.48 | % | 0.23 | 0 | 0 | 2.51 | -1.00 | 0.00 | -0.01 | 5/6/2026 2:58:56 PM EST | |||
| 240.00 | 57.15 | 59.65 | 58.40 | 58.70 | % | 0.24 | 8 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:56 PM EST |