Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $141.71 as of 5/6/2026 3:22:41 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 | 71.60 | 75.65 | 73.63 | 67.38 | 0.00 | 0.00% | 0.92 | 0 | 3 | 3.51 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 10:58:56 AM EST |
| 85.00 | 66.65 | 70.70 | 68.68 | 62.39 | 0.00 | 0.00% | 0.81 | 0 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 10:58:56 AM EST |
| 90.00 | 61.65 | 65.45 | 63.55 | 54.87 | 0.00 | 0.00% | 0.71 | 0 | 44 | 3.06 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 10:58:56 AM EST |
| 95.00 | 56.65 | 60.70 | 58.68 | 49.90 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 10:58:56 AM EST |
| 100.00 | 51.65 | 56.10 | 53.88 | 41.00 | 0.00 | 0.00% | 0.54 | 0 | 91 | 2.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 10:58:56 AM EST |
| 105.00 | 46.70 | 50.70 | 48.70 | 39.80 | 0.00 | 0.00% | 0.46 | 0 | 8 | 2.30 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 5/7/2026 10:58:56 AM EST |
| 110.00 | 41.75 | 45.70 | 43.73 | 30.95 | 0.00 | 0.00% | 0.40 | 0 | 41 | 1.75 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/7/2026 10:58:56 AM EST |
| 111.00 | 40.75 | 44.80 | 42.78 | % | 0.39 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 5/7/2026 10:58:56 AM EST | |||
| 112.00 | 39.75 | 44.50 | 42.13 | % | 0.38 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 5/7/2026 10:58:56 AM EST | |||
| 113.00 | 38.75 | 43.05 | 40.90 | % | 0.36 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 5/7/2026 10:58:56 AM EST | |||
| 114.00 | 37.75 | 41.90 | 39.83 | % | 0.35 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.02 | 5/7/2026 10:58:56 AM EST | |||
| 115.00 | 36.80 | 40.90 | 38.85 | 23.65 | 0.00 | 0.00% | 0.34 | 0 | 186 | 1.70 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 10:58:56 AM EST |
| 116.00 | 35.80 | 39.80 | 37.80 | % | 0.33 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.02 | 5/7/2026 10:58:56 AM EST | |||
| 117.00 | 34.80 | 38.85 | 36.83 | % | 0.31 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.02 | 5/7/2026 10:58:56 AM EST | |||
| 118.00 | 33.80 | 39.35 | 36.58 | % | 0.31 | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.03 | 5/7/2026 10:58:56 AM EST | |||
| 119.00 | 32.85 | 36.95 | 34.90 | % | 0.29 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.04 | 5/7/2026 10:58:56 AM EST | |||
| 120.00 | 31.85 | 36.45 | 34.15 | 34.90 | +14.99 | +75.29% | 0.28 | 2 | 158 | 1.39 | 0.98 | 0.00 | -0.05 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 121.00 | 30.90 | 34.85 | 32.88 | % | 0.27 | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.05 | 5/7/2026 10:58:56 AM EST | |||
| 122.00 | 29.90 | 34.05 | 31.98 | % | 0.26 | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.06 | 5/7/2026 10:58:56 AM EST | |||
| 123.00 | 28.95 | 33.60 | 31.28 | % | 0.25 | 0 | 0 | 1.43 | 0.97 | 0.00 | -0.06 | 5/7/2026 10:58:56 AM EST | |||
| 124.00 | 27.95 | 31.90 | 29.93 | % | 0.24 | 0 | 0 | 1.36 | 0.96 | 0.00 | -0.08 | 5/7/2026 10:58:56 AM EST | |||
| 125.00 | 27.00 | 31.05 | 29.03 | 17.00 | 0.00 | 0.00% | 0.23 | 0 | 707 | 1.22 | 0.95 | 0.01 | -0.12 | 5/5/2026 | 5/7/2026 10:58:56 AM EST |
| 126.00 | 26.05 | 30.25 | 28.15 | % | 0.22 | 0 | 0 | 1.21 | 0.94 | 0.01 | -0.13 | 5/7/2026 10:58:56 AM EST | |||
| 127.00 | 25.05 | 29.05 | 27.05 | % | 0.21 | 0 | 0 | 1.21 | 0.93 | 0.01 | -0.15 | 5/7/2026 10:58:56 AM EST | |||
| 128.00 | 24.10 | 28.20 | 26.15 | 24.01 | % | 0.20 | 2 | 0 | 1.13 | 0.92 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 10:58:56 AM EST | |
| 129.00 | 23.15 | 27.10 | 25.13 | 23.03 | % | 0.19 | 2 | 0 | 1.10 | 0.92 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 10:58:56 AM EST | |
| 130.00 | 22.25 | 26.10 | 24.18 | 24.45 | +12.90 | +111.69% | 0.19 | 2 | 240 | 1.10 | 0.91 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 131.00 | 21.30 | 25.20 | 23.25 | % | 0.18 | 0 | 0 | 1.02 | 0.90 | 0.01 | -0.19 | 5/7/2026 10:58:56 AM EST | |||
| 132.00 | 20.35 | 24.55 | 22.45 | 23.77 | +13.08 | +122.36% | 0.17 | 4 | 8 | 1.03 | 0.89 | 0.01 | -0.20 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 133.00 | 19.45 | 23.30 | 21.38 | 21.00 | +12.89 | +158.94% | 0.16 | 1 | 15 | 0.87 | 0.88 | 0.01 | -0.21 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 134.00 | 18.55 | 22.35 | 20.45 | 18.92 | +10.42 | +122.59% | 0.15 | 3 | 47 | 0.98 | 0.87 | 0.01 | -0.22 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 135.00 | 19.65 | 20.90 | 20.28 | 20.00 | +11.45 | +133.92% | 0.15 | 13 | 731 | 0.81 | 0.86 | 0.01 | -0.23 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 136.00 | 18.65 | 20.35 | 19.50 | 16.25 | +8.25 | +103.13% | 0.14 | 58 | 287 | 0.93 | 0.84 | 0.01 | -0.24 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 137.00 | 15.90 | 19.75 | 17.83 | 16.40 | +9.17 | +126.84% | 0.13 | 2 | 182 | 0.97 | 0.83 | 0.01 | -0.25 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 138.00 | 15.05 | 18.90 | 16.98 | 15.50 | +8.90 | +134.85% | 0.12 | 8 | 140 | 0.91 | 0.81 | 0.02 | -0.27 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 139.00 | 14.25 | 17.75 | 16.00 | 15.70 | +9.65 | +159.51% | 0.12 | 5 | 68 | 0.73 | 0.80 | 0.02 | -0.28 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 140.00 | 15.20 | 16.55 | 15.88 | 15.58 | +9.68 | +164.07% | 0.11 | 158 | 1,433 | 0.77 | 0.78 | 0.02 | -0.29 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 141.00 | 13.80 | 16.35 | 15.08 | 13.62 | +7.97 | +141.07% | 0.11 | 118 | 66 | 0.74 | 0.76 | 0.02 | -0.30 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 142.00 | 13.75 | 15.55 | 14.65 | 13.00 | +7.97 | +158.45% | 0.10 | 30 | 199 | 0.74 | 0.74 | 0.02 | -0.32 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 143.00 | 12.25 | 14.75 | 13.50 | 11.15 | +6.73 | +152.27% | 0.09 | 4 | 163 | 0.73 | 0.72 | 0.02 | -0.33 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 144.00 | 12.00 | 13.75 | 12.88 | 12.50 | +8.45 | +208.65% | 0.09 | 4 | 1,313 | 0.76 | 0.70 | 0.02 | -0.34 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 145.00 | 11.65 | 12.50 | 12.08 | 12.00 | +8.10 | +207.70% | 0.08 | 400 | 2,024 | 0.73 | 0.68 | 0.02 | -0.35 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 146.00 | 10.95 | 12.45 | 11.70 | 9.20 | +6.00 | +187.50% | 0.08 | 31 | 124 | 0.72 | 0.65 | 0.02 | -0.36 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 147.00 | 10.30 | 11.15 | 10.73 | 11.00 | +7.55 | +218.85% | 0.07 | 80 | 346 | 0.72 | 0.63 | 0.02 | -0.37 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 148.00 | 9.65 | 10.25 | 9.95 | 8.37 | +5.27 | +170.00% | 0.07 | 19 | 100 | 0.73 | 0.60 | 0.02 | -0.37 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 149.00 | 8.85 | 9.75 | 9.30 | 9.50 | +7.02 | +283.07% | 0.06 | 17 | 86 | 0.73 | 0.58 | 0.02 | -0.38 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 150.00 | 8.60 | 9.05 | 8.83 | 9.00 | +6.46 | +254.34% | 0.06 | 1,118 | 2,362 | 0.72 | 0.55 | 0.02 | -0.39 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 152.50 | 6.85 | 7.75 | 7.30 | 7.45 | +5.50 | +282.06% | 0.05 | 277 | 1,006 | 0.71 | 0.49 | 0.02 | -0.39 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 155.00 | 5.75 | 6.35 | 6.05 | 6.50 | +4.93 | +314.02% | 0.04 | 1,376 | 2,695 | 0.72 | 0.43 | 0.02 | -0.39 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 157.50 | 4.65 | 5.30 | 4.98 | 5.20 | +4.01 | +336.98% | 0.03 | 184 | 417 | 0.71 | 0.37 | 0.02 | -0.38 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 160.00 | 3.95 | 4.20 | 4.08 | 4.10 | +3.15 | +331.58% | 0.03 | 747 | 2,549 | 0.71 | 0.32 | 0.02 | -0.36 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 162.50 | 3.05 | 3.50 | 3.28 | 3.22 | +2.50 | +347.23% | 0.02 | 331 | 335 | 0.71 | 0.27 | 0.02 | -0.34 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 165.00 | 2.64 | 2.75 | 2.70 | 2.90 | +2.28 | +367.75% | 0.02 | 443 | 947 | 0.71 | 0.23 | 0.02 | -0.31 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 167.50 | 2.10 | 2.24 | 2.17 | 2.10 | +1.65 | +366.67% | 0.01 | 71 | 128 | 0.72 | 0.19 | 0.02 | -0.28 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 170.00 | 1.61 | 1.81 | 1.71 | 1.73 | +1.37 | +380.56% | 0.01 | 509 | 3,072 | 0.72 | 0.16 | 0.01 | -0.25 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 172.50 | 1.26 | 1.46 | 1.36 | 1.30 | +1.04 | +400.00% | 0.01 | 40 | 0 | 0.73 | 0.13 | 0.01 | -0.22 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 175.00 | 1.01 | 1.15 | 1.08 | 1.11 | +0.86 | +344.00% | 0.01 | 250 | 2,877 | 0.74 | 0.10 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 177.50 | 0.79 | 0.94 | 0.87 | 0.65 | +0.36 | +124.14% | 0.00 | 14 | 21 | 0.75 | 0.08 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 180.00 | 0.62 | 0.75 | 0.69 | 0.71 | +0.51 | +255.00% | 0.00 | 429 | 2,202 | 0.75 | 0.07 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 182.50 | 0.48 | 0.61 | 0.55 | 0.55 | +0.33 | +150.00% | 0.00 | 7 | 23 | 0.77 | 0.05 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 185.00 | 0.36 | 0.47 | 0.42 | 0.40 | +0.25 | +166.67% | 0.00 | 16 | 1,200 | 0.73 | 0.04 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 190.00 | 0.16 | 0.32 | 0.24 | 0.23 | +0.09 | +64.29% | 0.00 | 40 | 727 | 0.78 | 0.02 | 0.00 | -0.06 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.20 | +0.02 | +11.12% | 0.00 | 1 | 681 | 1.13 | 0.01 | 0.00 | -0.04 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 200.00 | 0.10 | 0.18 | 0.14 | 0.12 | +0.08 | +200.00% | 0.00 | 69 | 2,053 | 0.82 | 0.01 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 205.00 | 0.00 | 4.35 | 2.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.00 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/7/2026 10:58:56 AM EST |
| 210.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 6 | 1,227 | 0.85 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 220.00 | 0.02 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,620 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 10:58:56 AM EST |
| 230.00 | 0.02 | 0.17 | 0.10 | 0.04 | +0.03 | +300.00% | 0.00 | 15 | 1,036 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 240.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 10:58:56 AM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,465 | 1.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 10:58:56 AM EST |
| 260.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,704 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 10:58:56 AM EST |
| 270.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.14 | -93.34% | 0.00 | 9 | 1,994 | 1.39 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,229 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 10:58:56 AM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.20 | -95.24% | 0.00 | 9 | 2,004 | 1.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,758 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 10:58:56 AM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 189 | 3.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 10:58:56 AM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 248 | 3.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 10:58:56 AM EST |
| 330.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 160 | 3.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 10:58:56 AM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 231 | 3.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 10:58:56 AM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 119 | 3.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 10:58:56 AM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 10:58:56 AM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 319 | 4.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 10:58:56 AM EST |
| 380.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 10:58:56 AM EST |
| 390.00 | 0.00 | 0.22 | 0.11 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 10:58:56 AM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 43 | 4.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 10:58:56 AM 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 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 23 | 3.89 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/7/2026 10:58:56 AM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 10:58:56 AM EST |
| 90.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.03 | -23.08% | 0.00 | 7 | 294 | 1.36 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 95.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 10 | 266 | 1.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 100.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 10 | 1,179 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 105.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 10 | 793 | 1.00 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 110.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 127 | 3,999 | 0.97 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 111.00 | 0.00 | 0.77 | 0.39 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.40 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 10:58:56 AM EST |
| 112.00 | 0.00 | 2.71 | 1.36 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.13 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 10:58:56 AM EST |
| 113.00 | 0.00 | 2.23 | 1.12 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.83 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 10:58:56 AM EST |
| 114.00 | 0.00 | 2.46 | 1.23 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 10:58:56 AM EST |
| 115.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.23 | -67.65% | 0.00 | 34 | 825 | 0.87 | -0.01 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 116.00 | 0.01 | 0.60 | 0.31 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 10:58:56 AM EST |
| 117.00 | 0.01 | 1.70 | 0.86 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.90 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 10:58:56 AM EST |
| 118.00 | 0.01 | 2.90 | 1.46 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.85 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/7/2026 10:58:56 AM EST |
| 119.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 1.68 | -0.01 | 0.00 | -0.04 | 5/7/2026 10:58:56 AM EST | |||
| 120.00 | 0.15 | 0.22 | 0.19 | 0.22 | -0.44 | -66.67% | 0.00 | 107 | 2,239 | 0.84 | -0.02 | 0.00 | -0.05 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 121.00 | 0.00 | 2.36 | 1.18 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.57 | -0.02 | 0.00 | -0.05 | 5/6/2026 | 5/7/2026 10:58:56 AM EST |
| 122.00 | 0.00 | 1.38 | 0.69 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.26 | -0.03 | 0.00 | -0.06 | 5/6/2026 | 5/7/2026 10:58:56 AM EST |
| 123.00 | 0.00 | 3.20 | 1.60 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.65 | -0.03 | 0.00 | -0.06 | 5/6/2026 | 5/7/2026 10:58:56 AM EST |
| 124.00 | 0.11 | 2.07 | 1.09 | 0.56 | -0.49 | -46.67% | 0.01 | 10 | 9 | 1.08 | -0.04 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 125.00 | 0.19 | 0.40 | 0.30 | 0.30 | -0.95 | -76.00% | 0.00 | 188 | 1,662 | 0.81 | -0.05 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 126.00 | 0.12 | 0.43 | 0.28 | 0.37 | -1.05 | -73.95% | 0.00 | 2 | 20 | 0.81 | -0.06 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 127.00 | 0.20 | 0.84 | 0.52 | 0.45 | -1.15 | -71.88% | 0.00 | 1 | 19 | 0.81 | -0.07 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 128.00 | 0.38 | 0.49 | 0.44 | 0.49 | -1.33 | -73.08% | 0.00 | 9 | 23 | 0.80 | -0.08 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 129.00 | 0.43 | 0.54 | 0.49 | 0.54 | -1.57 | -74.41% | 0.00 | 4 | 70 | 0.76 | -0.08 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 130.00 | 0.50 | 0.60 | 0.55 | 0.56 | -1.70 | -75.23% | 0.00 | 780 | 1,229 | 0.75 | -0.09 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 131.00 | 0.55 | 0.68 | 0.62 | 0.64 | -2.07 | -76.39% | 0.00 | 22 | 49 | 0.76 | -0.10 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 132.00 | 0.62 | 0.75 | 0.69 | 0.65 | -2.49 | -79.30% | 0.01 | 19 | 190 | 0.75 | -0.11 | 0.01 | -0.20 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 133.00 | 0.71 | 0.84 | 0.78 | 0.73 | -2.67 | -78.53% | 0.01 | 12 | 81 | 0.74 | -0.12 | 0.01 | -0.21 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 134.00 | 0.80 | 0.92 | 0.86 | 0.90 | -2.60 | -74.29% | 0.01 | 23 | 129 | 0.73 | -0.13 | 0.01 | -0.22 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 135.00 | 0.91 | 1.05 | 0.98 | 0.98 | -2.82 | -74.22% | 0.01 | 345 | 1,349 | 0.73 | -0.14 | 0.01 | -0.23 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 136.00 | 1.00 | 1.17 | 1.09 | 1.45 | -2.90 | -66.67% | 0.01 | 331 | 58 | 0.73 | -0.16 | 0.01 | -0.24 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 137.00 | 1.14 | 1.30 | 1.22 | 1.51 | -3.33 | -68.81% | 0.01 | 15 | 150 | 0.73 | -0.17 | 0.01 | -0.25 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 138.00 | 1.23 | 1.49 | 1.36 | 1.57 | -3.63 | -69.81% | 0.01 | 6 | 152 | 0.72 | -0.19 | 0.02 | -0.27 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 139.00 | 1.41 | 1.62 | 1.52 | 1.84 | -3.92 | -68.06% | 0.01 | 7 | 88 | 0.72 | -0.20 | 0.02 | -0.28 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 140.00 | 1.58 | 1.80 | 1.69 | 1.71 | -4.30 | -71.55% | 0.01 | 323 | 1,891 | 0.72 | -0.22 | 0.02 | -0.29 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 141.00 | 1.81 | 2.06 | 1.94 | 2.09 | -4.62 | -68.86% | 0.01 | 40 | 108 | 0.72 | -0.24 | 0.02 | -0.30 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 142.00 | 1.95 | 2.27 | 2.11 | 2.34 | -5.35 | -69.58% | 0.01 | 11 | 115 | 0.71 | -0.26 | 0.02 | -0.32 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 143.00 | 2.31 | 2.54 | 2.43 | 2.42 | -7.13 | -74.66% | 0.02 | 107 | 169 | 0.71 | -0.28 | 0.02 | -0.33 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 144.00 | 2.34 | 2.79 | 2.57 | 3.03 | -5.22 | -63.28% | 0.02 | 5 | 250 | 0.70 | -0.30 | 0.02 | -0.34 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 145.00 | 2.81 | 3.05 | 2.93 | 2.75 | -6.32 | -69.68% | 0.02 | 68 | 838 | 0.72 | -0.32 | 0.02 | -0.35 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 146.00 | 3.10 | 3.50 | 3.30 | 3.80 | -5.23 | -57.92% | 0.02 | 77 | 290 | 0.71 | -0.35 | 0.02 | -0.36 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 147.00 | 3.40 | 3.75 | 3.58 | 4.42 | -5.98 | -57.50% | 0.02 | 64 | 137 | 0.71 | -0.37 | 0.02 | -0.37 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 148.00 | 3.75 | 4.15 | 3.95 | 9.95 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.72 | -0.40 | 0.02 | -0.37 | 5/5/2026 | 5/7/2026 10:58:56 AM EST |
| 149.00 | 4.15 | 4.60 | 4.38 | 5.30 | -3.95 | -42.71% | 0.03 | 37 | 26 | 0.71 | -0.42 | 0.02 | -0.38 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 150.00 | 4.50 | 5.00 | 4.75 | 4.65 | -9.09 | -66.16% | 0.03 | 172 | 1,423 | 0.71 | -0.45 | 0.02 | -0.39 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 152.50 | 5.60 | 6.15 | 5.88 | 6.30 | -6.72 | -51.62% | 0.04 | 11 | 92 | 0.70 | -0.51 | 0.02 | -0.39 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 155.00 | 6.85 | 7.40 | 7.13 | 6.95 | -9.90 | -58.76% | 0.05 | 29 | 1,044 | 0.70 | -0.57 | 0.02 | -0.39 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 157.50 | 7.70 | 8.80 | 8.25 | 10.37 | -8.33 | -44.55% | 0.05 | 8 | 44 | 0.66 | -0.63 | 0.02 | -0.38 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 160.00 | 9.80 | 10.50 | 10.15 | 11.00 | -10.20 | -48.12% | 0.06 | 2 | 1,653 | 0.65 | -0.68 | 0.02 | -0.36 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 162.50 | 10.75 | 12.20 | 11.48 | 14.00 | % | 0.07 | 2 | 0 | 0.65 | -0.73 | 0.02 | -0.34 | 5/7/2026 | 5/7/2026 10:58:56 AM EST | |
| 165.00 | 12.40 | 14.65 | 13.53 | 15.45 | -11.30 | -42.25% | 0.08 | 1 | 954 | 0.67 | -0.77 | 0.02 | -0.31 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 167.50 | 14.50 | 16.95 | 15.73 | 20.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | -0.81 | 0.02 | -0.28 | 4/21/2026 | 5/7/2026 10:58:56 AM EST |
| 170.00 | 16.65 | 18.50 | 17.58 | 19.32 | -11.78 | -37.88% | 0.10 | 22 | 1,179 | 0.60 | -0.84 | 0.01 | -0.25 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 172.50 | 18.65 | 21.30 | 19.98 | 34.59 | 0.00 | 0.00% | 0.12 | 0 | 60 | 1.08 | -0.87 | 0.01 | -0.22 | 5/6/2026 | 5/7/2026 10:58:56 AM EST |
| 175.00 | 20.75 | 24.90 | 22.83 | 22.62 | -13.65 | -37.64% | 0.13 | 2 | 430 | 1.11 | -0.90 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 177.50 | 23.15 | 26.10 | 24.63 | 39.49 | 0.00 | 0.00% | 0.14 | 0 | 60 | 1.22 | -0.92 | 0.01 | -0.16 | 5/6/2026 | 5/7/2026 10:58:56 AM EST |
| 180.00 | 25.20 | 27.10 | 26.15 | 28.85 | -12.83 | -30.79% | 0.15 | 3 | 1,365 | 1.04 | -0.93 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 182.50 | 27.45 | 31.15 | 29.30 | % | 0.16 | 0 | 0 | 1.37 | -0.95 | 0.01 | -0.12 | 5/7/2026 10:58:56 AM EST | |||
| 185.00 | 29.80 | 33.50 | 31.65 | 44.95 | 0.00 | 0.00% | 0.17 | 0 | 123 | 1.27 | -0.96 | 0.01 | -0.10 | 4/29/2026 | 5/7/2026 10:58:56 AM EST |
| 190.00 | 34.85 | 38.40 | 36.63 | 37.51 | -6.32 | -14.42% | 0.19 | 2 | 476 | 1.47 | -0.98 | 0.00 | -0.06 | 5/7/2026 | 5/7/2026 10:58:56 AM EST |
| 195.00 | 39.65 | 45.00 | 42.33 | 58.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.63 | -0.99 | 0.00 | -0.04 | 4/30/2026 | 5/7/2026 10:58:56 AM EST |
| 200.00 | 44.45 | 50.00 | 47.23 | 67.62 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.03 | 4/9/2026 | 5/7/2026 10:58:56 AM EST |
| 205.00 | 49.30 | 54.85 | 52.08 | % | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.01 | 5/7/2026 10:58:56 AM EST | |||
| 210.00 | 53.80 | 60.00 | 56.90 | 73.95 | 0.00 | 0.00% | 0.27 | 0 | 154 | 1.76 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 5/7/2026 10:58:56 AM EST |
| 220.00 | 64.65 | 70.00 | 67.33 | 80.40 | 0.00 | 0.00% | 0.31 | 0 | 68 | 2.09 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 10:58:56 AM EST |
| 230.00 | 74.40 | 80.00 | 77.20 | 90.30 | 0.00 | 0.00% | 0.34 | 0 | 91 | 2.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 10:58:56 AM EST |
| 240.00 | 84.40 | 90.00 | 87.20 | 105.65 | 0.00 | 0.00% | 0.36 | 0 | 9 | 2.41 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 10:58:56 AM EST |
| 250.00 | 94.65 | 100.00 | 97.33 | 110.77 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 10:58:56 AM EST |
| 260.00 | 103.75 | 110.00 | 106.88 | 125.65 | 0.00 | 0.00% | 0.41 | 0 | 100 | 2.49 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 10:58:56 AM EST |
| 270.00 | 114.40 | 120.00 | 117.20 | % | 0.43 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/7/2026 10:58:56 AM EST | |||
| 280.00 | 124.70 | 129.85 | 127.28 | % | 0.45 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/7/2026 10:58:56 AM EST | |||
| 290.00 | 134.40 | 140.00 | 137.20 | 130.42 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/7/2026 10:58:56 AM EST |
| 300.00 | 144.65 | 149.85 | 147.25 | 140.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/7/2026 10:58:56 AM EST |
| 310.00 | 154.70 | 159.85 | 157.28 | % | 0.51 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/7/2026 10:58:56 AM EST | |||
| 320.00 | 164.65 | 169.85 | 167.25 | % | 0.52 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/7/2026 10:58:56 AM EST | |||
| 330.00 | 174.65 | 180.00 | 177.33 | % | 0.54 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/7/2026 10:58:56 AM EST | |||
| 340.00 | 183.95 | 189.85 | 186.90 | % | 0.55 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/7/2026 10:58:56 AM EST | |||
| 350.00 | 193.95 | 199.85 | 196.90 | % | 0.56 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/7/2026 10:58:56 AM EST | |||
| 360.00 | 204.40 | 209.85 | 207.13 | % | 0.58 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/7/2026 10:58:56 AM EST | |||
| 370.00 | 214.40 | 219.85 | 217.13 | % | 0.59 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/7/2026 10:58:56 AM EST | |||
| 380.00 | 224.40 | 229.85 | 227.13 | % | 0.60 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/7/2026 10:58:56 AM EST | |||
| 390.00 | 234.40 | 239.85 | 237.13 | % | 0.61 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 5/7/2026 10:58:56 AM EST | |||
| 400.00 | 244.40 | 249.85 | 247.13 | % | 0.62 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/7/2026 10:58:56 AM EST |