Options Chain for AEROVIRONMENT INC COM (AVAV) - $174.37 as of 5/6/2026 8:36:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 64.20 | 71.10 | 67.65 | % | 0.64 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 110.00 | 59.20 | 66.10 | 62.65 | % | 0.57 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 115.00 | 54.30 | 61.20 | 57.75 | % | 0.50 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 120.00 | 49.20 | 56.20 | 52.70 | % | 0.44 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 125.00 | 44.20 | 51.20 | 47.70 | % | 0.38 | 0 | 5 | 0.00 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:04 PM EST | |||
| 130.00 | 39.20 | 46.20 | 42.70 | 39.50 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.96 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 135.00 | 34.30 | 41.20 | 37.75 | 74.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.78 | 0.99 | 0.00 | -0.05 | 4/22/2026 | 5/6/2026 4:00:04 PM EST |
| 140.00 | 30.00 | 36.00 | 33.00 | 33.20 | 0.00 | 0.00% | 0.24 | 0 | 29 | 1.59 | 0.98 | 0.00 | -0.14 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 144.00 | 25.50 | 32.70 | 29.10 | % | 0.20 | 0 | 0 | 1.52 | 0.97 | 0.00 | -0.18 | 5/6/2026 4:00:04 PM EST | |||
| 145.00 | 24.60 | 31.90 | 28.25 | 37.80 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.47 | 0.96 | 0.00 | -0.19 | 4/9/2026 | 5/6/2026 4:00:04 PM EST |
| 146.00 | 24.60 | 29.40 | 27.00 | 27.40 | 0.00 | 0.00% | 0.18 | 0 | 410 | 1.22 | 0.95 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 147.00 | 23.60 | 28.50 | 26.05 | 26.41 | 0.00 | 0.00% | 0.18 | 0 | 410 | 1.46 | 0.95 | 0.01 | -0.22 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 148.00 | 22.00 | 29.00 | 25.50 | % | 0.17 | 0 | 0 | 1.41 | 0.94 | 0.01 | -0.23 | 5/6/2026 4:00:04 PM EST | |||
| 149.00 | 21.00 | 28.00 | 24.50 | % | 0.16 | 0 | 0 | 1.39 | 0.93 | 0.01 | -0.24 | 5/6/2026 4:00:04 PM EST | |||
| 150.00 | 20.00 | 26.70 | 23.35 | 57.00 | 0.00 | 0.00% | 0.16 | 0 | 34 | 1.37 | 0.93 | 0.01 | -0.25 | 4/21/2026 | 5/6/2026 4:00:04 PM EST |
| 152.50 | 18.10 | 24.30 | 21.20 | % | 0.14 | 0 | 0 | 1.30 | 0.90 | 0.01 | -0.28 | 5/6/2026 4:00:04 PM EST | |||
| 155.00 | 16.00 | 22.20 | 19.10 | 35.25 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.27 | 0.87 | 0.01 | -0.32 | 3/30/2026 | 5/6/2026 4:00:04 PM EST |
| 157.50 | 14.30 | 21.00 | 17.65 | % | 0.11 | 0 | 0 | 1.23 | 0.84 | 0.01 | -0.36 | 5/6/2026 4:00:04 PM EST | |||
| 160.00 | 12.60 | 19.00 | 15.80 | 14.13 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.81 | 0.81 | 0.01 | -0.39 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 162.50 | 11.20 | 16.70 | 13.95 | % | 0.09 | 0 | 0 | 0.80 | 0.76 | 0.02 | -0.42 | 5/6/2026 4:00:04 PM EST | |||
| 165.00 | 11.40 | 13.50 | 12.45 | 14.21 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.71 | 0.72 | 0.02 | -0.45 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 167.50 | 7.70 | 11.90 | 9.80 | 8.14 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.71 | 0.67 | 0.02 | -0.47 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 170.00 | 7.30 | 10.40 | 8.85 | 11.35 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.74 | 0.62 | 0.02 | -0.49 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 172.50 | 5.60 | 9.10 | 7.35 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.72 | 0.57 | 0.02 | -0.50 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 175.00 | 5.20 | 7.80 | 6.50 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 175 | 0.73 | 0.52 | 0.02 | -0.50 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 177.50 | 4.40 | 6.50 | 5.45 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.72 | 0.47 | 0.02 | -0.50 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 180.00 | 3.30 | 5.80 | 4.55 | 4.50 | -1.18 | -20.78% | 0.03 | 80 | 343 | 0.71 | 0.43 | 0.02 | -0.49 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 182.50 | 3.00 | 4.90 | 3.95 | 5.77 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.74 | 0.38 | 0.02 | -0.47 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 185.00 | 2.55 | 4.30 | 3.43 | 3.00 | -1.07 | -26.29% | 0.02 | 3 | 263 | 0.74 | 0.34 | 0.02 | -0.45 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 187.50 | 2.00 | 3.80 | 2.90 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.72 | 0.29 | 0.02 | -0.42 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 190.00 | 1.50 | 3.00 | 2.25 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.75 | 0.26 | 0.02 | -0.39 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 192.50 | 1.15 | 2.65 | 1.90 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.77 | 0.22 | 0.01 | -0.36 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 195.00 | 0.80 | 2.35 | 1.58 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.73 | 0.19 | 0.01 | -0.33 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 197.50 | 0.55 | 2.05 | 1.30 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | 0.16 | 0.01 | -0.30 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 200.00 | 0.40 | 1.80 | 1.10 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.79 | 0.14 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 202.50 | 0.60 | 1.15 | 0.88 | 0.60 | -0.43 | -41.75% | 0.00 | 2 | 88 | 0.81 | 0.12 | 0.01 | -0.23 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 205.00 | 0.10 | 1.35 | 0.73 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.78 | 0.10 | 0.01 | -0.21 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 207.50 | 0.00 | 1.25 | 0.63 | 2.29 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.76 | 0.08 | 0.01 | -0.18 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 1.05 | 0.53 | 0.60 | -0.24 | -28.58% | 0.00 | 1 | 243 | 0.80 | 0.07 | 0.01 | -0.15 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 212.50 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.70 | 0.05 | 0.01 | -0.13 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.85 | 0.43 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.72 | 0.04 | 0.00 | -0.11 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 217.50 | 0.00 | 0.75 | 0.38 | 0.35 | +0.10 | +40.00% | 0.00 | 1 | 37 | 0.85 | 0.04 | 0.00 | -0.09 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.25 | -55.56% | 0.00 | 6 | 248 | 0.89 | 0.03 | 0.00 | -0.08 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 222.50 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.97 | 0.02 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 2.10 | 1.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.94 | 0.02 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 227.50 | 0.00 | 2.25 | 1.13 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.01 | 0.00 | -0.04 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.85 | 0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 232.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.39 | 0.01 | 0.00 | -0.03 | 5/6/2026 4:00:04 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.20 | 0.01 | 0.00 | -0.02 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 3.10 | 1.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 477 | 0.90 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.89 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 704 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 1.15 | 0.58 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.03 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 3.80 | 1.90 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 417 | 2.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.41 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.65 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.80 | 0.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 4.10 | 2.05 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.13 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,159 | 1.79 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 1.60 | 0.80 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.32 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 66 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 380.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 392 | 2.09 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.13 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 249 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 0.85 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.82 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.80 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 3.90 | 1.95 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 2.65 | 1.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 3.98 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 20 | 4.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 470.00 | 0.00 | 3.50 | 1.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 39 | 4.22 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 17 | 4.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 4.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 3.70 | 1.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 4.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 4.59 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 4.68 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:04 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.30 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.11 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.89 | -0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.76 | -0.02 | 0.00 | -0.14 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 144.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.18 | 5/6/2026 4:00:04 PM EST | |||
| 145.00 | 0.05 | 0.85 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.72 | -0.04 | 0.00 | -0.19 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 146.00 | 0.10 | 0.95 | 0.53 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | -0.05 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 147.00 | 0.15 | 0.95 | 0.55 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | -0.05 | 0.01 | -0.22 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 148.00 | 0.20 | 1.15 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.72 | -0.06 | 0.01 | -0.23 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 149.00 | 0.25 | 1.20 | 0.73 | % | 0.00 | 0 | 0 | 0.76 | -0.07 | 0.01 | -0.24 | 5/6/2026 4:00:04 PM EST | |||
| 150.00 | 0.45 | 1.30 | 0.88 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.74 | -0.07 | 0.01 | -0.25 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 152.50 | 0.55 | 1.70 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | -0.10 | 0.01 | -0.28 | 5/6/2026 4:00:04 PM EST | |||
| 155.00 | 1.00 | 2.05 | 1.53 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.74 | -0.13 | 0.01 | -0.32 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 157.50 | 1.35 | 2.70 | 2.03 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.16 | 0.01 | -0.36 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 160.00 | 1.90 | 3.70 | 2.80 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 352 | 0.71 | -0.19 | 0.01 | -0.39 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 162.50 | 2.35 | 4.20 | 3.28 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.71 | -0.24 | 0.02 | -0.42 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 165.00 | 3.10 | 5.20 | 4.15 | 4.53 | 0.00 | 0.00% | 0.03 | 0 | 308 | 0.71 | -0.28 | 0.02 | -0.45 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 167.50 | 4.00 | 6.60 | 5.30 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.73 | -0.33 | 0.02 | -0.47 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 170.00 | 5.00 | 7.60 | 6.30 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 271 | 0.70 | -0.38 | 0.02 | -0.49 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 172.50 | 6.20 | 8.90 | 7.55 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.72 | -0.43 | 0.02 | -0.50 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 175.00 | 7.50 | 10.30 | 8.90 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 193 | 0.72 | -0.48 | 0.02 | -0.50 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 177.50 | 9.00 | 11.90 | 10.45 | 9.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.73 | -0.53 | 0.02 | -0.50 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 180.00 | 10.10 | 13.70 | 11.90 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 175 | 0.74 | -0.57 | 0.02 | -0.49 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 182.50 | 12.10 | 15.70 | 13.90 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.71 | -0.62 | 0.02 | -0.47 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 185.00 | 13.90 | 18.20 | 16.05 | 13.40 | 0.00 | 0.00% | 0.09 | 0 | 133 | 0.77 | -0.66 | 0.02 | -0.45 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 187.50 | 15.80 | 20.10 | 17.95 | 17.19 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.74 | -0.70 | 0.02 | -0.42 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 190.00 | 17.40 | 22.40 | 19.90 | 18.96 | 0.00 | 0.00% | 0.10 | 0 | 249 | 0.69 | -0.74 | 0.02 | -0.39 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 192.50 | 19.40 | 25.00 | 22.20 | 25.15 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.90 | -0.78 | 0.01 | -0.36 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 195.00 | 21.50 | 26.40 | 23.95 | 28.50 | 0.00 | 0.00% | 0.12 | 0 | 1,022 | 0.86 | -0.81 | 0.01 | -0.33 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 197.50 | 24.00 | 29.70 | 26.85 | 26.90 | 0.00 | 0.00% | 0.14 | 0 | 82 | 0.95 | -0.84 | 0.01 | -0.30 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 200.00 | 25.00 | 31.10 | 28.05 | 26.98 | 0.00 | 0.00% | 0.14 | 0 | 447 | 0.96 | -0.86 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 202.50 | 27.00 | 34.00 | 30.50 | 23.75 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.02 | -0.88 | 0.01 | -0.23 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 205.00 | 29.30 | 36.60 | 32.95 | 26.65 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.04 | -0.90 | 0.01 | -0.21 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 207.50 | 32.00 | 38.10 | 35.05 | % | 0.17 | 0 | 0 | 1.07 | -0.92 | 0.01 | -0.18 | 5/6/2026 4:00:04 PM EST | |||
| 210.00 | 34.30 | 41.00 | 37.65 | 42.00 | 0.00 | 0.00% | 0.18 | 0 | 237 | 1.15 | -0.93 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 212.50 | 37.00 | 43.60 | 40.30 | 14.71 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.14 | -0.95 | 0.01 | -0.13 | 4/21/2026 | 5/6/2026 4:00:04 PM EST |
| 215.00 | 39.10 | 46.00 | 42.55 | 31.87 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.16 | -0.96 | 0.00 | -0.11 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 217.50 | 42.00 | 47.90 | 44.95 | % | 0.21 | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.09 | 5/6/2026 4:00:04 PM EST | |||
| 220.00 | 44.00 | 50.40 | 47.20 | 52.00 | 0.00 | 0.00% | 0.21 | 0 | 136 | 1.22 | -0.97 | 0.00 | -0.08 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 222.50 | 48.10 | 53.00 | 50.55 | % | 0.23 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.06 | 5/6/2026 4:00:04 PM EST | |||
| 225.00 | 49.00 | 56.00 | 52.50 | % | 0.23 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.05 | 5/6/2026 4:00:04 PM EST | |||
| 227.50 | 51.30 | 58.50 | 54.90 | 42.82 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.32 | -0.99 | 0.00 | -0.04 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 230.00 | 54.00 | 61.00 | 57.50 | 60.00 | 0.00 | 0.00% | 0.25 | 0 | 59 | 1.36 | -0.99 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 232.50 | 56.70 | 63.50 | 60.10 | % | 0.26 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.03 | 5/6/2026 4:00:04 PM EST | |||
| 235.00 | 59.00 | 66.00 | 62.50 | % | 0.27 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.02 | 5/6/2026 4:00:04 PM EST | |||
| 240.00 | 64.00 | 71.00 | 67.50 | 64.60 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.62 | -1.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 245.00 | 69.00 | 76.00 | 72.50 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 5/6/2026 4:00:04 PM EST | |||
| 250.00 | 74.20 | 81.00 | 77.60 | 69.17 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.71 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 255.00 | 79.00 | 86.00 | 82.50 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 260.00 | 84.00 | 91.00 | 87.50 | 94.43 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 270.00 | 94.00 | 100.90 | 97.45 | 104.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 280.00 | 104.00 | 110.90 | 107.45 | 111.96 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 290.00 | 114.00 | 121.00 | 117.50 | 121.96 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 300.00 | 124.00 | 131.10 | 127.55 | 101.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:04 PM EST |
| 310.00 | 134.00 | 141.00 | 137.50 | 100.87 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 4:00:04 PM EST |
| 320.00 | 144.00 | 150.90 | 147.45 | 138.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 4:00:04 PM EST |
| 330.00 | 154.00 | 160.90 | 157.45 | % | 0.48 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 340.00 | 164.00 | 170.90 | 167.45 | % | 0.49 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 350.00 | 174.00 | 180.90 | 177.45 | 156.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 4:00:04 PM EST |
| 360.00 | 184.00 | 190.90 | 187.45 | % | 0.52 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 370.00 | 194.00 | 200.90 | 197.45 | 187.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 380.00 | 203.80 | 210.90 | 207.35 | 197.07 | 0.00 | 0.00% | 0.55 | 0 | 10 | 3.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 390.00 | 213.90 | 220.90 | 217.40 | 194.66 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:04 PM EST |
| 400.00 | 224.00 | 230.90 | 227.45 | % | 0.57 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 410.00 | 234.00 | 240.90 | 237.45 | % | 0.58 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 420.00 | 244.00 | 250.90 | 247.45 | % | 0.59 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 430.00 | 254.00 | 260.90 | 257.45 | % | 0.60 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 440.00 | 264.00 | 270.90 | 267.45 | % | 0.61 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 450.00 | 274.00 | 280.90 | 277.45 | % | 0.62 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 460.00 | 284.00 | 290.90 | 287.45 | % | 0.62 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 470.00 | 294.00 | 300.90 | 297.45 | % | 0.63 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 480.00 | 304.20 | 310.90 | 307.55 | % | 0.64 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 490.00 | 314.00 | 320.90 | 317.45 | % | 0.65 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 500.00 | 324.20 | 330.90 | 327.55 | % | 0.66 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 510.00 | 334.00 | 340.90 | 337.45 | % | 0.66 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 520.00 | 344.00 | 350.90 | 347.45 | % | 0.67 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 540.00 | 364.00 | 370.90 | 367.45 | % | 0.68 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 560.00 | 384.00 | 390.90 | 387.45 | % | 0.69 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 580.00 | 404.00 | 410.90 | 407.45 | % | 0.70 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 600.00 | 424.00 | 430.90 | 427.45 | % | 0.71 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST |