Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $175.52 as of 5/7/2026 7:00:48 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 | 120.00 | 124.10 | 122.05 | 133.30 | 0.00 | 0.00% | 2.71 | 0 | 106 | 5.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 50.00 | 115.00 | 117.80 | 116.40 | 136.90 | 0.00 | 0.00% | 2.33 | 0 | 22 | 5.20 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 55.00 | 109.80 | 112.80 | 111.30 | 90.91 | 0.00 | 0.00% | 2.02 | 0 | 6 | 4.78 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:02 PM EST |
| 60.00 | 104.90 | 107.90 | 106.40 | 95.00 | 0.00 | 0.00% | 1.77 | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:02 PM EST |
| 65.00 | 99.90 | 102.90 | 101.40 | 65.42 | 0.00 | 0.00% | 1.56 | 0 | 20 | 4.25 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:02 PM EST |
| 70.00 | 94.90 | 97.90 | 96.40 | 67.82 | 0.00 | 0.00% | 1.38 | 0 | 30 | 3.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:02 PM EST |
| 75.00 | 90.00 | 93.00 | 91.50 | 106.55 | 0.00 | 0.00% | 1.22 | 0 | 12 | 3.71 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 80.00 | 85.00 | 88.00 | 86.50 | 97.85 | 0.00 | 0.00% | 1.08 | 0 | 154 | 3.42 | 1.00 | 0.00 | -0.03 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 85.00 | 80.10 | 83.10 | 81.60 | 95.62 | 0.00 | 0.00% | 0.96 | 0 | 77 | 3.20 | 0.99 | 0.00 | -0.06 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 90.00 | 75.50 | 78.30 | 76.90 | 85.94 | 0.00 | 0.00% | 0.85 | 0 | 124 | 3.05 | 0.99 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 95.00 | 70.50 | 73.50 | 72.00 | 81.35 | 0.00 | 0.00% | 0.76 | 0 | 301 | 2.92 | 0.98 | 0.00 | -0.14 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 100.00 | 66.50 | 68.80 | 67.65 | 87.30 | 0.00 | 0.00% | 0.68 | 0 | 510 | 2.78 | 0.97 | 0.00 | -0.19 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 105.00 | 61.10 | 64.10 | 62.60 | 77.09 | 0.00 | 0.00% | 0.60 | 0 | 348 | 2.64 | 0.96 | 0.00 | -0.25 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 110.00 | 57.00 | 59.60 | 58.30 | 71.16 | 0.00 | 0.00% | 0.53 | 0 | 282 | 2.53 | 0.95 | 0.00 | -0.32 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 115.00 | 52.60 | 55.30 | 53.95 | 70.10 | 0.00 | 0.00% | 0.47 | 0 | 136 | 2.48 | 0.93 | 0.00 | -0.39 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 118.00 | 49.70 | 52.70 | 51.20 | % | 0.43 | 0 | 0 | 2.05 | 0.92 | 0.00 | -0.43 | 5/6/2026 4:00:02 PM EST | |||
| 119.00 | 49.00 | 51.90 | 50.45 | 53.90 | % | 0.42 | 1 | 0 | 2.09 | 0.92 | 0.00 | -0.45 | 5/7/2026 | 5/6/2026 4:00:02 PM EST | |
| 120.00 | 48.30 | 51.10 | 49.70 | 53.68 | 0.00 | 0.00% | 0.41 | 0 | 567 | 2.00 | 0.92 | 0.00 | -0.47 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 121.00 | 47.50 | 50.20 | 48.85 | % | 0.40 | 0 | 0 | 2.09 | 0.91 | 0.00 | -0.48 | 5/6/2026 4:00:02 PM EST | |||
| 122.00 | 46.30 | 49.30 | 47.80 | % | 0.39 | 0 | 0 | 2.08 | 0.91 | 0.00 | -0.50 | 5/6/2026 4:00:02 PM EST | |||
| 123.00 | 45.60 | 48.60 | 47.10 | % | 0.38 | 0 | 0 | 2.09 | 0.90 | 0.00 | -0.52 | 5/6/2026 4:00:02 PM EST | |||
| 124.00 | 44.40 | 48.50 | 46.45 | % | 0.37 | 0 | 0 | 2.08 | 0.90 | 0.00 | -0.53 | 5/6/2026 4:00:02 PM EST | |||
| 125.00 | 44.00 | 47.00 | 45.50 | 50.50 | 0.00 | 0.00% | 0.36 | 0 | 382 | 2.14 | 0.90 | 0.00 | -0.55 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 126.00 | 43.50 | 46.30 | 44.90 | % | 0.36 | 0 | 0 | 2.08 | 0.89 | 0.00 | -0.57 | 5/6/2026 4:00:02 PM EST | |||
| 127.00 | 42.30 | 45.30 | 43.80 | % | 0.34 | 0 | 0 | 2.08 | 0.89 | 0.00 | -0.58 | 5/6/2026 4:00:02 PM EST | |||
| 128.00 | 41.70 | 44.70 | 43.20 | % | 0.34 | 0 | 0 | 2.08 | 0.88 | 0.00 | -0.60 | 5/6/2026 4:00:02 PM EST | |||
| 129.00 | 41.00 | 44.00 | 42.50 | % | 0.33 | 0 | 0 | 2.10 | 0.88 | 0.00 | -0.62 | 5/6/2026 4:00:02 PM EST | |||
| 130.00 | 40.20 | 43.20 | 41.70 | 47.10 | 0.00 | 0.00% | 0.32 | 0 | 433 | 2.07 | 0.87 | 0.00 | -0.64 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 131.00 | 39.50 | 42.50 | 41.00 | % | 0.31 | 0 | 0 | 2.08 | 0.87 | 0.00 | -0.65 | 5/6/2026 4:00:02 PM EST | |||
| 132.00 | 38.70 | 41.70 | 40.20 | % | 0.30 | 0 | 0 | 2.10 | 0.86 | 0.00 | -0.67 | 5/6/2026 4:00:02 PM EST | |||
| 133.00 | 38.00 | 41.00 | 39.50 | % | 0.30 | 0 | 0 | 2.07 | 0.86 | 0.00 | -0.69 | 5/6/2026 4:00:02 PM EST | |||
| 134.00 | 37.50 | 40.30 | 38.90 | % | 0.29 | 0 | 0 | 2.09 | 0.85 | 0.00 | -0.70 | 5/6/2026 4:00:02 PM EST | |||
| 135.00 | 36.50 | 39.50 | 38.00 | 44.57 | 0.00 | 0.00% | 0.28 | 0 | 266 | 2.07 | 0.85 | 0.00 | -0.72 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 136.00 | 36.00 | 38.90 | 37.45 | % | 0.28 | 0 | 0 | 2.07 | 0.84 | 0.00 | -0.74 | 5/6/2026 4:00:02 PM EST | |||
| 137.00 | 35.20 | 38.20 | 36.70 | % | 0.27 | 0 | 0 | 2.07 | 0.84 | 0.00 | -0.75 | 5/6/2026 4:00:02 PM EST | |||
| 138.00 | 34.40 | 37.40 | 35.90 | % | 0.26 | 0 | 0 | 2.05 | 0.83 | 0.00 | -0.77 | 5/6/2026 4:00:02 PM EST | |||
| 139.00 | 34.00 | 36.80 | 35.40 | % | 0.25 | 0 | 0 | 2.06 | 0.83 | 0.00 | -0.79 | 5/6/2026 4:00:02 PM EST | |||
| 140.00 | 33.20 | 36.20 | 34.70 | 44.03 | 0.00 | 0.00% | 0.25 | 0 | 192 | 2.06 | 0.82 | 0.00 | -0.80 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 141.00 | 32.50 | 35.50 | 34.00 | % | 0.24 | 0 | 0 | 2.06 | 0.81 | 0.00 | -0.82 | 5/6/2026 4:00:02 PM EST | |||
| 142.00 | 31.90 | 34.90 | 33.40 | % | 0.24 | 0 | 0 | 2.05 | 0.81 | 0.00 | -0.84 | 5/6/2026 4:00:02 PM EST | |||
| 143.00 | 31.50 | 34.00 | 32.75 | % | 0.23 | 0 | 0 | 2.06 | 0.80 | 0.00 | -0.85 | 5/6/2026 4:00:02 PM EST | |||
| 144.00 | 30.40 | 34.40 | 32.40 | % | 0.22 | 0 | 0 | 2.05 | 0.80 | 0.00 | -0.87 | 5/6/2026 4:00:02 PM EST | |||
| 145.00 | 30.00 | 33.00 | 31.50 | 37.20 | 0.00 | 0.00% | 0.22 | 0 | 353 | 2.03 | 0.79 | 0.01 | -0.88 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 146.00 | 29.40 | 33.30 | 31.35 | 41.50 | 0.00 | 0.00% | 0.21 | 0 | 71 | 2.05 | 0.78 | 0.01 | -0.90 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 147.00 | 28.80 | 31.80 | 30.30 | 40.25 | 0.00 | 0.00% | 0.21 | 0 | 37 | 2.05 | 0.78 | 0.01 | -0.92 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 148.00 | 28.30 | 31.20 | 29.75 | 36.86 | 0.00 | 0.00% | 0.20 | 0 | 14 | 2.05 | 0.77 | 0.01 | -0.93 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 149.00 | 27.70 | 30.60 | 29.15 | 37.00 | 0.00 | 0.00% | 0.20 | 0 | 80 | 2.04 | 0.76 | 0.01 | -0.94 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 150.00 | 26.90 | 29.90 | 28.40 | 36.00 | 0.00 | 0.00% | 0.19 | 0 | 693 | 2.04 | 0.76 | 0.01 | -0.96 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 152.50 | 25.60 | 28.60 | 27.10 | 34.85 | 0.00 | 0.00% | 0.18 | 0 | 21 | 2.04 | 0.74 | 0.01 | -0.99 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 155.00 | 24.50 | 28.30 | 26.40 | 35.80 | 0.00 | 0.00% | 0.17 | 0 | 259 | 2.02 | 0.72 | 0.01 | -1.03 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 157.50 | 23.10 | 25.80 | 24.45 | 28.60 | 0.00 | 0.00% | 0.16 | 0 | 67 | 2.05 | 0.71 | 0.01 | -1.06 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 160.00 | 21.90 | 24.70 | 23.30 | 31.80 | 0.00 | 0.00% | 0.15 | 0 | 679 | 2.05 | 0.69 | 0.01 | -1.08 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 162.50 | 20.80 | 23.40 | 22.10 | 22.02 | -7.14 | -24.49% | 0.14 | 5 | 43 | 2.04 | 0.67 | 0.01 | -1.11 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 165.00 | 19.70 | 22.10 | 20.90 | 28.33 | 0.00 | 0.00% | 0.13 | 0 | 261 | 2.02 | 0.65 | 0.01 | -1.13 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 167.50 | 18.90 | 21.00 | 19.95 | 35.00 | 0.00 | 0.00% | 0.12 | 0 | 11 | 2.03 | 0.64 | 0.01 | -1.16 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 170.00 | 17.80 | 20.00 | 18.90 | 19.30 | -5.84 | -23.23% | 0.11 | 10 | 159 | 2.03 | 0.62 | 0.01 | -1.18 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 172.50 | 16.90 | 19.00 | 17.95 | 24.50 | 0.00 | 0.00% | 0.10 | 0 | 42 | 2.02 | 0.60 | 0.01 | -1.19 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 175.00 | 16.30 | 18.10 | 17.20 | 19.00 | -5.10 | -21.17% | 0.10 | 1 | 357 | 2.03 | 0.58 | 0.01 | -1.21 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 177.50 | 15.30 | 17.20 | 16.25 | 22.00 | 0.00 | 0.00% | 0.09 | 0 | 106 | 2.04 | 0.57 | 0.01 | -1.22 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 180.00 | 14.00 | 16.40 | 15.20 | 21.74 | 0.00 | 0.00% | 0.08 | 0 | 334 | 2.03 | 0.55 | 0.01 | -1.23 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 182.50 | 13.20 | 15.60 | 14.40 | 19.30 | 0.00 | 0.00% | 0.08 | 0 | 37 | 2.03 | 0.53 | 0.01 | -1.23 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 185.00 | 12.80 | 14.80 | 13.80 | 19.70 | 0.00 | 0.00% | 0.07 | 0 | 165 | 2.04 | 0.51 | 0.01 | -1.24 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 187.50 | 12.00 | 14.10 | 13.05 | 15.90 | 0.00 | 0.00% | 0.07 | 0 | 69 | 2.00 | 0.50 | 0.01 | -1.24 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 190.00 | 11.20 | 13.40 | 12.30 | 17.82 | 0.00 | 0.00% | 0.06 | 0 | 851 | 2.04 | 0.48 | 0.01 | -1.24 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 192.50 | 11.00 | 14.00 | 12.50 | 23.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.00 | 0.46 | 0.01 | -1.24 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 195.00 | 10.00 | 12.40 | 11.20 | 15.59 | 0.00 | 0.00% | 0.06 | 0 | 407 | 2.04 | 0.45 | 0.01 | -1.24 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 197.50 | 9.60 | 11.10 | 10.35 | 17.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.01 | 0.43 | 0.01 | -1.23 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 200.00 | 9.10 | 10.60 | 9.85 | 10.00 | -4.65 | -31.75% | 0.05 | 2 | 939 | 2.04 | 0.42 | 0.01 | -1.22 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 202.50 | 8.10 | 11.80 | 9.95 | 12.14 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.07 | 0.40 | 0.01 | -1.21 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 205.00 | 8.20 | 9.60 | 8.90 | 11.46 | 0.00 | 0.00% | 0.04 | 0 | 79 | 2.04 | 0.39 | 0.01 | -1.20 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 207.50 | 7.80 | 10.90 | 9.35 | 18.23 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.03 | 0.37 | 0.01 | -1.19 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 210.00 | 7.30 | 8.60 | 7.95 | 9.00 | -3.07 | -25.44% | 0.04 | 2 | 182 | 2.05 | 0.36 | 0.01 | -1.18 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 212.50 | 6.90 | 8.30 | 7.60 | 16.60 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.05 | 0.35 | 0.01 | -1.17 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 215.00 | 6.40 | 7.90 | 7.15 | 10.64 | 0.00 | 0.00% | 0.03 | 0 | 89 | 2.03 | 0.33 | 0.01 | -1.15 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 217.50 | 6.00 | 7.50 | 6.75 | 7.98 | -2.32 | -22.53% | 0.03 | 2 | 12 | 2.03 | 0.32 | 0.01 | -1.14 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 220.00 | 6.30 | 7.80 | 7.05 | 9.85 | 0.00 | 0.00% | 0.03 | 0 | 575 | 2.09 | 0.31 | 0.01 | -1.12 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 222.50 | 5.40 | 6.80 | 6.10 | % | 0.03 | 0 | 0 | 2.05 | 0.30 | 0.01 | -1.10 | 5/6/2026 4:00:02 PM EST | |||
| 225.00 | 5.00 | 7.80 | 6.40 | 7.12 | -1.63 | -18.63% | 0.03 | 1 | 9 | 2.11 | 0.28 | 0.01 | -1.08 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 227.50 | 4.70 | 7.60 | 6.15 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.06 | 0.27 | 0.01 | -1.07 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 230.00 | 4.30 | 7.00 | 5.65 | 8.23 | 0.00 | 0.00% | 0.02 | 0 | 356 | 2.05 | 0.26 | 0.01 | -1.05 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 232.50 | 3.80 | 6.90 | 5.35 | 6.71 | 0.00 | 0.00% | 0.02 | 0 | 102 | 2.07 | 0.25 | 0.01 | -1.03 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 235.00 | 4.40 | 5.60 | 5.00 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.09 | 0.24 | 0.01 | -1.01 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 237.50 | 4.20 | 5.40 | 4.80 | % | 0.02 | 0 | 0 | 2.09 | 0.23 | 0.01 | -0.99 | 5/6/2026 4:00:02 PM EST | |||
| 240.00 | 3.80 | 5.00 | 4.40 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 86 | 2.10 | 0.22 | 0.01 | -0.97 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 242.50 | 2.95 | 5.80 | 4.38 | % | 0.02 | 0 | 0 | 2.08 | 0.22 | 0.01 | -0.95 | 5/6/2026 4:00:02 PM EST | |||
| 245.00 | 3.30 | 5.40 | 4.35 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 77 | 2.08 | 0.21 | 0.00 | -0.94 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 247.50 | 3.40 | 4.60 | 4.00 | % | 0.02 | 0 | 0 | 2.08 | 0.20 | 0.00 | -0.92 | 5/6/2026 4:00:02 PM EST | |||
| 250.00 | 3.00 | 5.00 | 4.00 | 5.64 | +0.32 | +6.02% | 0.02 | 5 | 177 | 2.09 | 0.19 | 0.00 | -0.90 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 252.50 | 3.10 | 4.30 | 3.70 | % | 0.01 | 0 | 0 | 2.08 | 0.18 | 0.00 | -0.88 | 5/6/2026 4:00:02 PM EST | |||
| 255.00 | 1.65 | 4.60 | 3.13 | 9.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.08 | 0.18 | 0.00 | -0.86 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 257.50 | 1.55 | 4.40 | 2.98 | % | 0.01 | 0 | 0 | 2.10 | 0.17 | 0.00 | -0.84 | 5/6/2026 4:00:02 PM EST | |||
| 260.00 | 1.55 | 4.20 | 2.88 | 3.29 | -1.17 | -26.24% | 0.01 | 3 | 113 | 2.15 | 0.16 | 0.00 | -0.82 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 262.50 | 1.40 | 4.10 | 2.75 | % | 0.01 | 0 | 0 | 2.15 | 0.16 | 0.00 | -0.80 | 5/6/2026 4:00:02 PM EST | |||
| 265.00 | 1.30 | 3.90 | 2.60 | % | 0.01 | 0 | 0 | 2.15 | 0.15 | 0.00 | -0.78 | 5/6/2026 4:00:02 PM EST | |||
| 267.50 | 1.20 | 3.70 | 2.45 | % | 0.01 | 0 | 0 | 2.16 | 0.15 | 0.00 | -0.76 | 5/6/2026 4:00:02 PM EST | |||
| 270.00 | 1.90 | 3.20 | 2.55 | 4.40 | +0.95 | +27.54% | 0.01 | 5 | 14 | 2.17 | 0.14 | 0.00 | -0.75 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 272.50 | 0.80 | 3.20 | 2.00 | % | 0.01 | 0 | 0 | 2.18 | 0.13 | 0.00 | -0.73 | 5/6/2026 4:00:02 PM EST | |||
| 275.00 | 0.80 | 3.40 | 2.10 | 5.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.18 | 0.13 | 0.00 | -0.71 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 277.50 | 0.70 | 3.40 | 2.05 | % | 0.01 | 0 | 0 | 2.16 | 0.13 | 0.00 | -0.70 | 5/6/2026 4:00:02 PM EST | |||
| 280.00 | 0.50 | 3.30 | 1.90 | 2.29 | -0.61 | -21.04% | 0.01 | 3 | 36 | 2.18 | 0.12 | 0.00 | -0.68 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 282.50 | 0.40 | 3.30 | 1.85 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.12 | 0.00 | -0.67 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 285.00 | 0.85 | 2.70 | 1.78 | 1.80 | -0.70 | -28.00% | 0.01 | 1 | 338 | 2.17 | 0.11 | 0.00 | -0.65 | 5/7/2026 | 5/6/2026 4:00:02 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 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 752 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,014 | 2.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 202 | 3.81 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 673 | 2.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 361 | 2.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.42 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 452 | 2.35 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 85.00 | 0.05 | 0.45 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 576 | 2.21 | -0.01 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 90.00 | 0.30 | 0.50 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 585 | 2.26 | -0.01 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 95.00 | 0.40 | 1.00 | 0.70 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 673 | 2.08 | -0.02 | 0.00 | -0.14 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 100.00 | 0.50 | 0.90 | 0.70 | 0.80 | +0.20 | +33.34% | 0.01 | 10 | 1,603 | 2.07 | -0.03 | 0.00 | -0.19 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 105.00 | 0.85 | 1.60 | 1.23 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 510 | 2.07 | -0.04 | 0.00 | -0.25 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 110.00 | 1.35 | 2.00 | 1.68 | 1.45 | +0.15 | +11.54% | 0.02 | 1 | 1,500 | 2.03 | -0.05 | 0.00 | -0.32 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 115.00 | 1.85 | 2.60 | 2.23 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 363 | 2.04 | -0.07 | 0.00 | -0.39 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 118.00 | 1.75 | 3.90 | 2.83 | % | 0.02 | 0 | 0 | 2.07 | -0.08 | 0.00 | -0.43 | 5/6/2026 4:00:02 PM EST | |||
| 119.00 | 1.90 | 4.20 | 3.05 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.01 | -0.08 | 0.00 | -0.45 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 120.00 | 2.05 | 3.30 | 2.68 | 2.50 | +0.05 | +2.05% | 0.02 | 1 | 940 | 2.01 | -0.08 | 0.00 | -0.47 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 121.00 | 2.20 | 4.60 | 3.40 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.03 | -0.09 | 0.00 | -0.48 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 122.00 | 2.35 | 4.70 | 3.53 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.03 | -0.09 | 0.00 | -0.50 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 123.00 | 2.55 | 4.90 | 3.73 | 2.57 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.99 | -0.10 | 0.00 | -0.52 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 124.00 | 2.70 | 5.30 | 4.00 | % | 0.03 | 0 | 0 | 2.09 | -0.10 | 0.00 | -0.53 | 5/6/2026 4:00:02 PM EST | |||
| 125.00 | 3.40 | 4.60 | 4.00 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 1,191 | 2.01 | -0.10 | 0.00 | -0.55 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 126.00 | 3.40 | 4.60 | 4.00 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.08 | -0.11 | 0.00 | -0.57 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 127.00 | 3.30 | 6.10 | 4.70 | % | 0.04 | 0 | 0 | 2.07 | -0.11 | 0.00 | -0.58 | 5/6/2026 4:00:02 PM EST | |||
| 128.00 | 3.70 | 6.10 | 4.90 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.99 | -0.12 | 0.00 | -0.60 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 129.00 | 3.70 | 6.20 | 4.95 | % | 0.04 | 0 | 0 | 1.97 | -0.12 | 0.00 | -0.62 | 5/6/2026 4:00:02 PM EST | |||
| 130.00 | 4.70 | 5.90 | 5.30 | 4.30 | +0.24 | +5.92% | 0.04 | 10 | 1,189 | 1.98 | -0.13 | 0.00 | -0.64 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 131.00 | 4.00 | 6.00 | 5.00 | 4.42 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.97 | -0.13 | 0.00 | -0.65 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 132.00 | 5.10 | 6.60 | 5.85 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.98 | -0.14 | 0.00 | -0.67 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 133.00 | 4.60 | 7.50 | 6.05 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.04 | -0.14 | 0.00 | -0.69 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 134.00 | 5.00 | 7.70 | 6.35 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.98 | -0.15 | 0.00 | -0.70 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 135.00 | 5.90 | 7.40 | 6.65 | 5.99 | +0.99 | +19.80% | 0.05 | 1 | 543 | 1.99 | -0.15 | 0.00 | -0.72 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 136.00 | 6.20 | 7.70 | 6.95 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.98 | -0.16 | 0.00 | -0.74 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 137.00 | 5.70 | 8.60 | 7.15 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.02 | -0.16 | 0.00 | -0.75 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 138.00 | 6.80 | 8.30 | 7.55 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.01 | -0.17 | 0.00 | -0.77 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 139.00 | 6.30 | 9.00 | 7.65 | % | 0.06 | 0 | 0 | 2.03 | -0.17 | 0.00 | -0.79 | 5/6/2026 4:00:02 PM EST | |||
| 140.00 | 7.40 | 9.00 | 8.20 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 551 | 1.98 | -0.18 | 0.00 | -0.80 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 141.00 | 7.80 | 9.30 | 8.55 | 7.72 | 0.00 | 0.00% | 0.06 | 0 | 7 | 2.02 | -0.19 | 0.00 | -0.82 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 142.00 | 8.20 | 9.70 | 8.95 | % | 0.06 | 0 | 0 | 1.99 | -0.19 | 0.00 | -0.84 | 5/6/2026 4:00:02 PM EST | |||
| 143.00 | 8.50 | 10.00 | 9.25 | 8.36 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.02 | -0.20 | 0.00 | -0.85 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 144.00 | 8.90 | 10.40 | 9.65 | % | 0.07 | 0 | 0 | 1.98 | -0.20 | 0.00 | -0.87 | 5/6/2026 4:00:02 PM EST | |||
| 145.00 | 8.40 | 10.20 | 9.30 | 8.81 | +1.18 | +15.47% | 0.06 | 3 | 255 | 1.97 | -0.21 | 0.01 | -0.88 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 146.00 | 9.70 | 11.20 | 10.45 | 7.85 | 0.00 | 0.00% | 0.07 | 0 | 174 | 1.99 | -0.22 | 0.01 | -0.90 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 147.00 | 10.40 | 11.60 | 11.00 | 10.40 | +2.00 | +23.81% | 0.07 | 1 | 80 | 2.00 | -0.22 | 0.01 | -0.92 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 148.00 | 9.50 | 11.90 | 10.70 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 27 | 1.98 | -0.23 | 0.01 | -0.93 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 149.00 | 10.40 | 12.40 | 11.40 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 45 | 1.99 | -0.24 | 0.01 | -0.94 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 150.00 | 10.30 | 12.50 | 11.40 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 768 | 1.95 | -0.24 | 0.01 | -0.96 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 152.50 | 12.00 | 13.90 | 12.95 | 10.11 | 0.00 | 0.00% | 0.08 | 0 | 68 | 1.99 | -0.26 | 0.01 | -0.99 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 155.00 | 13.10 | 15.10 | 14.10 | 12.83 | +1.80 | +16.32% | 0.09 | 1 | 367 | 1.99 | -0.28 | 0.01 | -1.03 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 157.50 | 14.30 | 16.40 | 15.35 | 11.51 | 0.00 | 0.00% | 0.10 | 0 | 87 | 1.99 | -0.29 | 0.01 | -1.06 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 160.00 | 15.60 | 18.00 | 16.80 | 12.50 | 0.00 | 0.00% | 0.11 | 0 | 394 | 1.96 | -0.31 | 0.01 | -1.08 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 162.50 | 16.90 | 19.10 | 18.00 | 15.99 | 0.00 | 0.00% | 0.11 | 0 | 85 | 1.99 | -0.33 | 0.01 | -1.11 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 165.00 | 18.30 | 20.50 | 19.40 | 15.50 | 0.00 | 0.00% | 0.12 | 0 | 75 | 1.97 | -0.35 | 0.01 | -1.13 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 167.50 | 19.70 | 22.10 | 20.90 | 19.90 | +1.10 | +5.86% | 0.12 | 1 | 11 | 1.98 | -0.36 | 0.01 | -1.16 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 170.00 | 21.00 | 23.30 | 22.15 | 22.00 | +4.44 | +25.29% | 0.13 | 11 | 147 | 1.97 | -0.38 | 0.01 | -1.18 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 172.50 | 22.70 | 24.90 | 23.80 | 18.50 | 0.00 | 0.00% | 0.14 | 0 | 212 | 1.96 | -0.40 | 0.01 | -1.19 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 175.00 | 23.10 | 26.50 | 24.80 | 25.00 | +4.50 | +21.96% | 0.14 | 10 | 186 | 1.97 | -0.42 | 0.01 | -1.21 | 5/7/2026 | 5/6/2026 4:00:02 PM EST |
| 177.50 | 25.80 | 28.10 | 26.95 | 21.73 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.98 | -0.43 | 0.01 | -1.22 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 180.00 | 27.40 | 30.10 | 28.75 | 22.90 | 0.00 | 0.00% | 0.16 | 0 | 69 | 1.98 | -0.45 | 0.01 | -1.23 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 182.50 | 28.90 | 31.90 | 30.40 | 26.17 | 0.00 | 0.00% | 0.17 | 0 | 36 | 1.98 | -0.47 | 0.01 | -1.23 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 185.00 | 30.70 | 33.40 | 32.05 | 26.21 | 0.00 | 0.00% | 0.17 | 0 | 957 | 1.98 | -0.49 | 0.01 | -1.24 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 187.50 | 32.40 | 35.40 | 33.90 | 26.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.97 | -0.50 | 0.01 | -1.24 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 190.00 | 34.20 | 37.00 | 35.60 | 29.36 | 0.00 | 0.00% | 0.19 | 0 | 253 | 1.98 | -0.52 | 0.01 | -1.24 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 192.50 | 36.10 | 39.10 | 37.60 | % | 0.20 | 0 | 0 | 1.99 | -0.54 | 0.01 | -1.24 | 5/6/2026 4:00:02 PM EST | |||
| 195.00 | 38.00 | 41.00 | 39.50 | 33.80 | 0.00 | 0.00% | 0.20 | 0 | 75 | 1.98 | -0.55 | 0.01 | -1.24 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 197.50 | 39.90 | 42.80 | 41.35 | % | 0.21 | 0 | 0 | 1.98 | -0.57 | 0.01 | -1.23 | 5/6/2026 4:00:02 PM EST | |||
| 200.00 | 42.20 | 44.50 | 43.35 | 38.00 | 0.00 | 0.00% | 0.22 | 0 | 29 | 1.97 | -0.58 | 0.01 | -1.22 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 202.50 | 44.20 | 46.80 | 45.50 | 35.98 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.01 | -0.60 | 0.01 | -1.21 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 205.00 | 46.10 | 48.80 | 47.45 | 39.97 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.97 | -0.61 | 0.01 | -1.20 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 207.50 | 47.90 | 50.90 | 49.40 | % | 0.24 | 0 | 0 | 1.97 | -0.63 | 0.01 | -1.19 | 5/6/2026 4:00:02 PM EST | |||
| 210.00 | 50.00 | 53.00 | 51.50 | 72.20 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.00 | -0.64 | 0.01 | -1.18 | 4/14/2026 | 5/6/2026 4:00:02 PM EST |
| 212.50 | 52.10 | 55.10 | 53.60 | % | 0.25 | 0 | 0 | 1.98 | -0.65 | 0.01 | -1.17 | 5/6/2026 4:00:02 PM EST | |||
| 215.00 | 54.20 | 57.20 | 55.70 | 46.62 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.98 | -0.67 | 0.01 | -1.15 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 217.50 | 56.60 | 59.30 | 57.95 | % | 0.27 | 0 | 0 | 1.99 | -0.68 | 0.01 | -1.14 | 5/6/2026 4:00:02 PM EST | |||
| 220.00 | 58.50 | 61.50 | 60.00 | 72.60 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.98 | -0.69 | 0.01 | -1.12 | 4/17/2026 | 5/6/2026 4:00:02 PM EST |
| 222.50 | 60.00 | 63.50 | 61.75 | % | 0.28 | 0 | 0 | 1.99 | -0.70 | 0.01 | -1.10 | 5/6/2026 4:00:02 PM EST | |||
| 225.00 | 62.10 | 66.20 | 64.15 | % | 0.29 | 0 | 0 | 1.99 | -0.72 | 0.01 | -1.08 | 5/6/2026 4:00:02 PM EST | |||
| 227.50 | 65.00 | 68.00 | 66.50 | % | 0.29 | 0 | 0 | 2.00 | -0.73 | 0.01 | -1.07 | 5/6/2026 4:00:02 PM EST | |||
| 230.00 | 67.30 | 70.30 | 68.80 | 62.40 | 0.00 | 0.00% | 0.30 | 0 | 25 | 2.01 | -0.74 | 0.01 | -1.05 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 232.50 | 69.80 | 72.80 | 71.30 | % | 0.31 | 0 | 0 | 2.00 | -0.75 | 0.01 | -1.03 | 5/6/2026 4:00:02 PM EST | |||
| 235.00 | 71.80 | 74.80 | 73.30 | % | 0.31 | 0 | 0 | 2.01 | -0.76 | 0.01 | -1.01 | 5/6/2026 4:00:02 PM EST | |||
| 237.50 | 74.10 | 77.10 | 75.60 | % | 0.32 | 0 | 0 | 2.01 | -0.77 | 0.01 | -0.99 | 5/6/2026 4:00:02 PM EST | |||
| 240.00 | 76.30 | 79.30 | 77.80 | % | 0.32 | 0 | 0 | 2.02 | -0.78 | 0.01 | -0.97 | 5/6/2026 4:00:02 PM EST | |||
| 242.50 | 78.60 | 81.60 | 80.10 | % | 0.33 | 0 | 0 | 2.02 | -0.78 | 0.01 | -0.95 | 5/6/2026 4:00:02 PM EST | |||
| 245.00 | 81.00 | 84.00 | 82.50 | 69.60 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.03 | -0.79 | 0.00 | -0.94 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 247.50 | 83.30 | 86.30 | 84.80 | % | 0.34 | 0 | 0 | 2.01 | -0.80 | 0.00 | -0.92 | 5/6/2026 4:00:02 PM EST | |||
| 250.00 | 85.60 | 88.60 | 87.10 | % | 0.35 | 0 | 0 | 2.02 | -0.81 | 0.00 | -0.90 | 5/6/2026 4:00:02 PM EST | |||
| 252.50 | 87.90 | 90.90 | 89.40 | % | 0.35 | 0 | 0 | 2.03 | -0.82 | 0.00 | -0.88 | 5/6/2026 4:00:02 PM EST | |||
| 255.00 | 90.30 | 93.00 | 91.65 | % | 0.36 | 0 | 0 | 2.03 | -0.82 | 0.00 | -0.86 | 5/6/2026 4:00:02 PM EST | |||
| 257.50 | 92.60 | 95.60 | 94.10 | % | 0.37 | 0 | 0 | 2.03 | -0.83 | 0.00 | -0.84 | 5/6/2026 4:00:02 PM EST | |||
| 260.00 | 95.00 | 98.00 | 96.50 | % | 0.37 | 0 | 0 | 2.02 | -0.84 | 0.00 | -0.82 | 5/6/2026 4:00:02 PM EST | |||
| 262.50 | 97.40 | 100.40 | 98.90 | % | 0.38 | 0 | 0 | 2.03 | -0.84 | 0.00 | -0.80 | 5/6/2026 4:00:02 PM EST | |||
| 265.00 | 99.70 | 102.50 | 101.10 | % | 0.38 | 0 | 0 | 2.04 | -0.85 | 0.00 | -0.78 | 5/6/2026 4:00:02 PM EST | |||
| 267.50 | 102.10 | 105.10 | 103.60 | % | 0.39 | 0 | 0 | 2.03 | -0.85 | 0.00 | -0.76 | 5/6/2026 4:00:02 PM EST | |||
| 270.00 | 104.50 | 107.50 | 106.00 | % | 0.39 | 0 | 0 | 2.01 | -0.86 | 0.00 | -0.75 | 5/6/2026 4:00:02 PM EST | |||
| 272.50 | 106.90 | 109.50 | 108.20 | % | 0.40 | 0 | 0 | 2.02 | -0.87 | 0.00 | -0.73 | 5/6/2026 4:00:02 PM EST | |||
| 275.00 | 109.30 | 112.30 | 110.80 | % | 0.40 | 0 | 0 | 2.04 | -0.87 | 0.00 | -0.71 | 5/6/2026 4:00:02 PM EST | |||
| 277.50 | 112.00 | 114.80 | 113.40 | % | 0.41 | 0 | 0 | 2.00 | -0.87 | 0.00 | -0.70 | 5/6/2026 4:00:02 PM EST | |||
| 280.00 | 114.10 | 117.10 | 115.60 | % | 0.41 | 0 | 0 | 2.03 | -0.88 | 0.00 | -0.68 | 5/6/2026 4:00:02 PM EST | |||
| 282.50 | 116.80 | 119.70 | 118.25 | % | 0.42 | 0 | 0 | 2.02 | -0.88 | 0.00 | -0.67 | 5/6/2026 4:00:02 PM EST | |||
| 285.00 | 119.00 | 122.00 | 120.50 | % | 0.42 | 0 | 0 | 1.99 | -0.89 | 0.00 | -0.65 | 5/6/2026 4:00:02 PM EST |