Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $57.54 as of 5/7/2026 9:23:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 42.90 | 45.40 | 44.15 | % | 3.40 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 14.00 | 41.90 | 44.40 | 43.15 | % | 3.08 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 15.00 | 40.90 | 43.30 | 42.10 | % | 2.81 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 16.00 | 39.90 | 42.50 | 41.20 | % | 2.58 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 17.00 | 38.90 | 41.50 | 40.20 | % | 2.36 | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 18.00 | 37.90 | 40.40 | 39.15 | % | 2.17 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 19.00 | 36.90 | 39.50 | 38.20 | % | 2.01 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 20.00 | 35.90 | 38.40 | 37.15 | % | 1.86 | 0 | 12 | 4.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 21.00 | 34.90 | 37.20 | 36.05 | % | 1.72 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 22.00 | 35.10 | 36.30 | 35.70 | % | 1.62 | 0 | 33 | 3.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 23.00 | 34.10 | 35.30 | 34.70 | 15.53 | 0.00 | 0.00% | 1.51 | 0 | 73 | 3.45 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:09 PM EST |
| 24.00 | 33.10 | 34.30 | 33.70 | % | 1.40 | 0 | 97 | 3.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 25.00 | 32.30 | 33.30 | 32.80 | 33.00 | 0.00 | 0.00% | 1.31 | 0 | 525 | 3.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 26.00 | 31.50 | 32.30 | 31.90 | 29.20 | 0.00 | 0.00% | 1.23 | 0 | 77 | 3.03 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 27.00 | 30.20 | 31.40 | 30.80 | 16.90 | 0.00 | 0.00% | 1.14 | 0 | 349 | 3.06 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:09 PM EST |
| 28.00 | 29.70 | 30.40 | 30.05 | 27.40 | 0.00 | 0.00% | 1.07 | 0 | 50 | 2.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 29.00 | 28.30 | 29.20 | 28.75 | 7.42 | 0.00 | 0.00% | 0.99 | 0 | 279 | 2.48 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:09 PM EST |
| 30.00 | 27.30 | 28.30 | 27.80 | 26.40 | 0.00 | 0.00% | 0.93 | 0 | 2,272 | 2.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 31.00 | 26.30 | 27.50 | 26.90 | 26.06 | 0.00 | 0.00% | 0.87 | 0 | 111 | 2.69 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 32.00 | 25.30 | 26.20 | 25.75 | 23.90 | 0.00 | 0.00% | 0.80 | 0 | 3,349 | 2.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 33.00 | 24.80 | 25.10 | 24.95 | 24.36 | 0.00 | 0.00% | 0.76 | 0 | 1,599 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 34.00 | 23.80 | 24.10 | 23.95 | 24.00 | 0.00 | 0.00% | 0.70 | 0 | 1,728 | 1.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 35.00 | 22.80 | 23.10 | 22.95 | 22.75 | 0.00 | 0.00% | 0.66 | 0 | 6,416 | 1.69 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 36.00 | 21.30 | 22.20 | 21.75 | 21.50 | 0.00 | 0.00% | 0.60 | 0 | 397 | 1.78 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 37.00 | 20.30 | 21.20 | 20.75 | 18.21 | 0.00 | 0.00% | 0.56 | 0 | 1,131 | 1.70 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 38.00 | 19.30 | 20.40 | 19.85 | 19.78 | 0.00 | 0.00% | 0.52 | 0 | 5,299 | 1.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 39.00 | 18.30 | 19.30 | 18.80 | 16.50 | 0.00 | 0.00% | 0.48 | 0 | 626 | 1.64 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 40.00 | 17.50 | 18.30 | 17.90 | 17.40 | 0.00 | 0.00% | 0.45 | 0 | 3,181 | 1.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 41.00 | 16.40 | 17.40 | 16.90 | 16.80 | 0.00 | 0.00% | 0.41 | 0 | 4,148 | 1.57 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 42.00 | 15.40 | 16.20 | 15.80 | 15.75 | 0.00 | 0.00% | 0.38 | 0 | 2,329 | 1.28 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 43.00 | 14.30 | 15.30 | 14.80 | 13.35 | 0.00 | 0.00% | 0.34 | 0 | 950 | 1.30 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 44.00 | 13.60 | 14.20 | 13.90 | 13.21 | 0.00 | 0.00% | 0.32 | 0 | 632 | 1.12 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 45.00 | 12.50 | 13.20 | 12.85 | 12.66 | 0.00 | 0.00% | 0.29 | 0 | 6,004 | 1.05 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 46.00 | 11.30 | 12.20 | 11.75 | 10.35 | 0.00 | 0.00% | 0.26 | 0 | 9,178 | 0.97 | 0.99 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 46.50 | 10.80 | 11.90 | 11.35 | % | 0.24 | 0 | 0 | 1.10 | 0.99 | 0.01 | -0.02 | 5/6/2026 4:00:09 PM EST | |||
| 47.00 | 10.40 | 11.30 | 10.85 | 11.00 | 0.00 | 0.00% | 0.23 | 0 | 2,318 | 0.98 | 0.98 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 47.50 | 9.90 | 10.80 | 10.35 | % | 0.22 | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.02 | 5/6/2026 4:00:09 PM EST | |||
| 48.00 | 9.50 | 10.40 | 9.95 | 9.27 | 0.00 | 0.00% | 0.21 | 0 | 222 | 0.97 | 0.97 | 0.01 | -0.03 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 48.50 | 8.90 | 9.80 | 9.35 | % | 0.19 | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.03 | 5/6/2026 4:00:09 PM EST | |||
| 49.00 | 8.40 | 9.40 | 8.90 | 8.47 | 0.00 | 0.00% | 0.18 | 0 | 383 | 0.89 | 0.96 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 49.50 | 7.90 | 8.80 | 8.35 | % | 0.17 | 0 | 0 | 0.79 | 0.94 | 0.02 | -0.04 | 5/6/2026 4:00:09 PM EST | |||
| 50.00 | 7.90 | 8.40 | 8.15 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 3,281 | 0.81 | 0.93 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 50.50 | 7.00 | 8.10 | 7.55 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.88 | 0.92 | 0.03 | -0.05 | 4/30/2026 | 5/6/2026 4:00:09 PM EST |
| 51.00 | 6.60 | 7.60 | 7.10 | % | 0.14 | 0 | 0 | 0.83 | 0.91 | 0.03 | -0.06 | 5/6/2026 4:00:09 PM EST | |||
| 51.50 | 6.20 | 7.10 | 6.65 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.79 | 0.89 | 0.03 | -0.07 | 4/30/2026 | 5/6/2026 4:00:09 PM EST |
| 52.00 | 5.80 | 6.50 | 6.15 | 5.62 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.70 | 0.87 | 0.04 | -0.07 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 52.50 | 5.40 | 6.10 | 5.75 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.71 | 0.85 | 0.04 | -0.08 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 53.00 | 5.00 | 5.70 | 5.35 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.49 | 0.83 | 0.04 | -0.08 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 53.50 | 4.70 | 5.30 | 5.00 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.57 | 0.81 | 0.05 | -0.09 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 54.00 | 4.30 | 4.90 | 4.60 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.57 | 0.78 | 0.05 | -0.10 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 54.50 | 4.20 | 4.50 | 4.35 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.62 | 0.75 | 0.06 | -0.10 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 55.00 | 3.80 | 4.40 | 4.10 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 5,801 | 0.59 | 0.72 | 0.06 | -0.11 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 55.50 | 3.50 | 3.70 | 3.60 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 5,164 | 0.60 | 0.69 | 0.06 | -0.11 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 56.00 | 3.10 | 3.40 | 3.25 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 574 | 0.59 | 0.66 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 56.50 | 2.90 | 3.10 | 3.00 | 2.77 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.61 | 0.63 | 0.07 | -0.12 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 57.00 | 2.60 | 2.70 | 2.65 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 2,003 | 0.59 | 0.59 | 0.07 | -0.12 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 57.50 | 2.35 | 2.50 | 2.43 | 2.33 | 0.00 | 0.00% | 0.04 | 0 | 546 | 0.60 | 0.55 | 0.07 | -0.12 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 58.00 | 2.05 | 2.25 | 2.15 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 5,207 | 0.60 | 0.52 | 0.08 | -0.12 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 60.00 | 1.25 | 1.55 | 1.40 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 7,921 | 0.59 | 0.37 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 65.00 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.60 | 0.12 | 0.04 | -0.06 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.77 | 0.02 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 3.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 789 | 3.18 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.04 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 540 | 2.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 876 | 2.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 197 | 2.55 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 267 | 2.44 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 219 | 2.34 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 958 | 3.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 531 | 3.46 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 238 | 3.32 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 152 | 3.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 376 | 3.05 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 261 | 3.11 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:09 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,653 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 8,501 | 2.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 319 | 2.56 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.62 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.46 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:09 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,915 | 1.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.41 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 930 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:09 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,007 | 1.18 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.11 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:09 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 1.04 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,510 | 0.80 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.95 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 46.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | -0.01 | 0.01 | -0.02 | 4/30/2026 | 5/6/2026 4:00:09 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.88 | -0.02 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.89 | -0.02 | 0.01 | -0.02 | 5/6/2026 4:00:09 PM EST | |||
| 48.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 0.85 | -0.03 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 48.50 | 0.00 | 0.25 | 0.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | -0.04 | 0.01 | -0.03 | 4/30/2026 | 5/6/2026 4:00:09 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.78 | -0.04 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 49.50 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.64 | -0.06 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.66 | -0.07 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 50.50 | 0.15 | 0.35 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.66 | -0.08 | 0.03 | -0.05 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 51.00 | 0.20 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.66 | -0.09 | 0.03 | -0.06 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 51.50 | 0.20 | 0.45 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 603 | 0.64 | -0.11 | 0.03 | -0.07 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 52.00 | 0.30 | 0.50 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.64 | -0.13 | 0.04 | -0.07 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 52.50 | 0.35 | 0.55 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.63 | -0.15 | 0.04 | -0.08 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 53.00 | 0.45 | 0.65 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.63 | -0.17 | 0.04 | -0.08 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 53.50 | 0.55 | 0.75 | 0.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.63 | -0.19 | 0.05 | -0.09 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 54.00 | 0.65 | 0.80 | 0.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 628 | 0.61 | -0.22 | 0.05 | -0.10 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 54.50 | 0.75 | 0.95 | 0.85 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.61 | -0.25 | 0.06 | -0.10 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 55.00 | 0.90 | 1.05 | 0.98 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.60 | -0.28 | 0.06 | -0.11 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 55.50 | 1.05 | 1.25 | 1.15 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.61 | -0.31 | 0.06 | -0.11 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 56.00 | 1.20 | 1.35 | 1.28 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.59 | -0.34 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 56.50 | 1.40 | 1.55 | 1.48 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 159 | 0.59 | -0.37 | 0.07 | -0.12 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 57.00 | 1.60 | 1.75 | 1.68 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.59 | -0.41 | 0.07 | -0.12 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 57.50 | 1.80 | 2.00 | 1.90 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 155 | 0.59 | -0.45 | 0.07 | -0.12 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 58.00 | 2.05 | 2.25 | 2.15 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 82 | 0.59 | -0.48 | 0.08 | -0.12 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 60.00 | 3.20 | 3.40 | 3.30 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.58 | -0.63 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 65.00 | 7.00 | 7.90 | 7.45 | 10.05 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.85 | -0.88 | 0.04 | -0.06 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 70.00 | 12.00 | 12.90 | 12.45 | % | 0.18 | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.02 | 5/6/2026 4:00:09 PM EST | |||
| 75.00 | 16.90 | 17.90 | 17.40 | % | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST |