Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $150.43 as of 5/11/2026 7:10:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 138.50 | 142.20 | 140.35 | 140.16 | +36.30 | +34.96% | 3.12 | 190 | 150 | 8.92 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 50.00 | 133.60 | 136.90 | 135.25 | 136.90 | 0.00 | 0.00% | 2.71 | 0 | 22 | 8.36 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 3:59:59 PM EST |
| 55.00 | 128.60 | 131.90 | 130.25 | 90.91 | 0.00 | 0.00% | 2.37 | 0 | 6 | 7.44 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/11/2026 3:59:59 PM EST |
| 60.00 | 123.60 | 126.90 | 125.25 | 95.00 | 0.00 | 0.00% | 2.09 | 0 | 1 | 7.25 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/11/2026 3:59:59 PM EST |
| 65.00 | 118.60 | 121.90 | 120.25 | 65.42 | 0.00 | 0.00% | 1.85 | 0 | 20 | 6.63 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/11/2026 3:59:59 PM EST |
| 70.00 | 113.60 | 116.90 | 115.25 | 67.82 | 0.00 | 0.00% | 1.65 | 0 | 30 | 6.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/11/2026 3:59:59 PM EST |
| 75.00 | 108.70 | 111.90 | 110.30 | 113.95 | +7.40 | +6.95% | 1.47 | 6 | 12 | 5.92 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 80.00 | 103.70 | 106.90 | 105.30 | 69.63 | 0.00 | 0.00% | 1.32 | 0 | 126 | 5.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:59 PM EST |
| 85.00 | 98.70 | 101.80 | 100.25 | 101.77 | +32.97 | +47.93% | 1.18 | 1 | 74 | 5.18 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 90.00 | 93.80 | 97.00 | 95.40 | 88.65 | +15.91 | +21.88% | 1.06 | 9 | 129 | 4.85 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 95.00 | 88.70 | 92.00 | 90.35 | 61.45 | 0.00 | 0.00% | 0.95 | 0 | 300 | 4.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:59 PM EST |
| 100.00 | 83.90 | 86.50 | 85.20 | 78.74 | +27.39 | +53.34% | 0.85 | 9 | 500 | 4.23 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 105.00 | 78.80 | 81.90 | 80.35 | 79.96 | +33.66 | +72.70% | 0.77 | 7 | 348 | 3.90 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 110.00 | 74.50 | 76.90 | 75.70 | 78.80 | +37.25 | +89.66% | 0.69 | 5 | 283 | 3.71 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 115.00 | 68.90 | 72.10 | 70.50 | 58.13 | +21.68 | +59.48% | 0.61 | 2 | 131 | 3.48 | 1.00 | 0.00 | -0.02 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 118.00 | 65.90 | 69.20 | 67.55 | % | 0.57 | 0 | 0 | 3.33 | 1.00 | 0.00 | -0.03 | 5/11/2026 3:59:59 PM EST | |||
| 119.00 | 64.90 | 68.20 | 66.55 | 55.04 | +22.99 | +71.74% | 0.56 | 11 | 11 | 3.35 | 1.00 | 0.00 | -0.04 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 120.00 | 63.90 | 67.00 | 65.45 | 59.50 | +28.30 | +90.71% | 0.55 | 52 | 552 | 3.12 | 1.00 | 0.00 | -0.04 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 121.00 | 62.90 | 66.20 | 64.55 | % | 0.53 | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.05 | 5/11/2026 3:59:59 PM EST | |||
| 122.00 | 62.00 | 65.20 | 63.60 | % | 0.52 | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.06 | 5/11/2026 3:59:59 PM EST | |||
| 123.00 | 61.00 | 64.20 | 62.60 | % | 0.51 | 0 | 0 | 3.11 | 0.99 | 0.00 | -0.07 | 5/11/2026 3:59:59 PM EST | |||
| 124.00 | 60.00 | 63.20 | 61.60 | 60.53 | +34.21 | +129.98% | 0.50 | 2 | 4 | 3.06 | 0.99 | 0.00 | -0.08 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 125.00 | 59.80 | 62.30 | 61.05 | 48.68 | +25.98 | +114.45% | 0.49 | 8 | 335 | 2.98 | 0.99 | 0.00 | -0.09 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 126.00 | 58.00 | 61.30 | 59.65 | % | 0.47 | 0 | 0 | 3.03 | 0.99 | 0.00 | -0.10 | 5/11/2026 3:59:59 PM EST | |||
| 127.00 | 57.10 | 60.30 | 58.70 | % | 0.46 | 0 | 0 | 2.95 | 0.99 | 0.00 | -0.12 | 5/11/2026 3:59:59 PM EST | |||
| 128.00 | 56.10 | 59.30 | 57.70 | 53.40 | +18.66 | +53.72% | 0.45 | 10 | 11 | 2.90 | 0.99 | 0.00 | -0.14 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 129.00 | 55.10 | 58.40 | 56.75 | % | 0.44 | 0 | 0 | 2.85 | 0.99 | 0.00 | -0.16 | 5/11/2026 3:59:59 PM EST | |||
| 130.00 | 54.10 | 57.40 | 55.75 | 55.16 | +32.67 | +145.27% | 0.43 | 113 | 429 | 2.77 | 0.99 | 0.00 | -0.18 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 131.00 | 53.20 | 56.30 | 54.75 | % | 0.42 | 0 | 0 | 2.78 | 0.98 | 0.00 | -0.20 | 5/11/2026 3:59:59 PM EST | |||
| 132.00 | 52.20 | 55.40 | 53.80 | 22.38 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.71 | 0.98 | 0.00 | -0.21 | 5/8/2026 | 5/11/2026 3:59:59 PM EST |
| 133.00 | 51.20 | 54.40 | 52.80 | % | 0.40 | 0 | 0 | 2.69 | 0.98 | 0.00 | -0.23 | 5/11/2026 3:59:59 PM EST | |||
| 134.00 | 50.20 | 53.50 | 51.85 | 18.97 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.64 | 0.98 | 0.00 | -0.25 | 5/8/2026 | 5/11/2026 3:59:59 PM EST |
| 135.00 | 49.30 | 52.40 | 50.85 | 46.10 | +28.10 | +156.12% | 0.38 | 67 | 229 | 2.51 | 0.98 | 0.00 | -0.27 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 136.00 | 48.30 | 51.50 | 49.90 | 44.50 | % | 0.37 | 36 | 0 | 2.55 | 0.97 | 0.00 | -0.30 | 5/11/2026 | 5/11/2026 3:59:59 PM EST | |
| 137.00 | 47.40 | 50.50 | 48.95 | 25.15 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.56 | 0.97 | 0.00 | -0.33 | 5/7/2026 | 5/11/2026 3:59:59 PM EST |
| 138.00 | 46.40 | 49.60 | 48.00 | % | 0.35 | 0 | 0 | 2.51 | 0.97 | 0.00 | -0.34 | 5/11/2026 3:59:59 PM EST | |||
| 139.00 | 45.50 | 48.60 | 47.05 | 37.00 | +21.08 | +132.42% | 0.34 | 39 | 33 | 2.49 | 0.96 | 0.00 | -0.37 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 140.00 | 44.50 | 47.60 | 46.05 | 46.00 | +31.10 | +208.73% | 0.33 | 101 | 217 | 2.44 | 0.96 | 0.00 | -0.39 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 141.00 | 43.60 | 46.80 | 45.20 | 14.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.42 | 0.96 | 0.00 | -0.42 | 5/8/2026 | 5/11/2026 3:59:59 PM EST |
| 142.00 | 42.60 | 45.80 | 44.20 | 42.50 | +28.85 | +211.36% | 0.31 | 2 | 3 | 2.43 | 0.95 | 0.00 | -0.45 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 143.00 | 41.60 | 44.90 | 43.25 | 14.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.33 | 0.95 | 0.00 | -0.48 | 5/8/2026 | 5/11/2026 3:59:59 PM EST |
| 144.00 | 40.80 | 44.00 | 42.40 | 33.45 | +19.72 | +143.63% | 0.29 | 1 | 4 | 2.31 | 0.94 | 0.00 | -0.51 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 145.00 | 40.60 | 42.50 | 41.55 | 41.90 | +28.93 | +223.06% | 0.29 | 144 | 411 | 2.16 | 0.94 | 0.00 | -0.54 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 146.00 | 39.20 | 41.50 | 40.35 | 41.46 | +28.77 | +226.72% | 0.28 | 12 | 79 | 2.28 | 0.93 | 0.00 | -0.58 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 147.00 | 38.50 | 41.00 | 39.75 | 28.20 | +16.60 | +143.11% | 0.27 | 13 | 49 | 2.24 | 0.93 | 0.00 | -0.61 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 148.00 | 37.60 | 40.20 | 38.90 | 34.95 | +23.45 | +203.92% | 0.26 | 55 | 60 | 1.71 | 0.92 | 0.01 | -0.64 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 149.00 | 36.10 | 39.50 | 37.80 | 36.10 | +25.21 | +231.50% | 0.25 | 10 | 85 | 1.72 | 0.91 | 0.01 | -0.68 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 150.00 | 36.10 | 38.50 | 37.30 | 37.13 | +26.83 | +260.49% | 0.25 | 363 | 781 | 1.85 | 0.91 | 0.01 | -0.71 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 152.50 | 33.10 | 36.30 | 34.70 | 33.50 | +23.50 | +235.00% | 0.23 | 63 | 80 | 1.74 | 0.89 | 0.01 | -0.81 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 155.00 | 31.00 | 34.00 | 32.50 | 31.50 | +23.00 | +270.59% | 0.21 | 175 | 427 | 1.70 | 0.87 | 0.01 | -0.90 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 157.50 | 28.90 | 32.00 | 30.45 | 30.70 | +22.70 | +283.75% | 0.19 | 58 | 314 | 1.71 | 0.85 | 0.01 | -0.99 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 160.00 | 27.70 | 28.80 | 28.25 | 28.20 | +21.32 | +309.89% | 0.18 | 1,335 | 1,082 | 1.67 | 0.82 | 0.01 | -1.09 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 162.50 | 25.20 | 28.00 | 26.60 | 25.00 | +19.00 | +316.67% | 0.16 | 115 | 227 | 1.72 | 0.80 | 0.01 | -1.18 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 165.00 | 23.40 | 26.20 | 24.80 | 25.00 | +19.70 | +371.70% | 0.15 | 913 | 775 | 1.72 | 0.77 | 0.01 | -1.26 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 167.50 | 21.40 | 24.60 | 23.00 | 22.50 | +17.30 | +332.70% | 0.14 | 297 | 152 | 1.71 | 0.74 | 0.01 | -1.34 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 170.00 | 20.40 | 22.00 | 21.20 | 21.50 | +16.80 | +357.45% | 0.12 | 1,635 | 1,051 | 1.72 | 0.71 | 0.01 | -1.41 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 172.50 | 18.90 | 21.10 | 20.00 | 18.69 | +15.19 | +434.00% | 0.12 | 407 | 163 | 1.75 | 0.68 | 0.01 | -1.48 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 175.00 | 17.30 | 19.00 | 18.15 | 17.20 | +13.54 | +369.95% | 0.10 | 978 | 630 | 1.69 | 0.65 | 0.01 | -1.53 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 177.50 | 15.80 | 18.00 | 16.90 | 14.90 | +11.50 | +338.24% | 0.10 | 516 | 295 | 1.72 | 0.62 | 0.01 | -1.58 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 180.00 | 15.00 | 16.40 | 15.70 | 15.60 | +12.47 | +398.41% | 0.09 | 2,575 | 940 | 1.71 | 0.59 | 0.01 | -1.61 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 182.50 | 13.50 | 15.60 | 14.55 | 14.00 | +11.00 | +366.67% | 0.08 | 373 | 39 | 1.71 | 0.56 | 0.01 | -1.64 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 185.00 | 12.50 | 13.70 | 13.10 | 13.10 | +10.42 | +388.81% | 0.07 | 2,057 | 360 | 1.72 | 0.53 | 0.01 | -1.65 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 187.50 | 11.40 | 12.60 | 12.00 | 12.90 | +10.25 | +386.80% | 0.06 | 321 | 67 | 1.72 | 0.50 | 0.01 | -1.66 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 190.00 | 10.40 | 11.50 | 10.95 | 10.57 | +8.37 | +380.46% | 0.06 | 2,702 | 949 | 1.72 | 0.47 | 0.01 | -1.66 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 192.50 | 8.90 | 10.60 | 9.75 | 9.26 | +7.26 | +363.00% | 0.05 | 206 | 16 | 1.70 | 0.45 | 0.01 | -1.65 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 195.00 | 8.40 | 9.70 | 9.05 | 9.40 | +7.48 | +389.59% | 0.05 | 279 | 329 | 1.72 | 0.42 | 0.01 | -1.63 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 197.50 | 7.90 | 9.10 | 8.50 | 8.10 | +6.51 | +409.44% | 0.04 | 188 | 21 | 1.78 | 0.39 | 0.01 | -1.61 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 200.00 | 7.20 | 8.20 | 7.70 | 7.90 | +6.10 | +338.89% | 0.04 | 3,686 | 1,649 | 1.78 | 0.37 | 0.01 | -1.57 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 202.50 | 6.60 | 7.60 | 7.10 | 7.20 | +5.79 | +410.64% | 0.04 | 59 | 23 | 1.78 | 0.34 | 0.01 | -1.54 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 205.00 | 5.00 | 6.90 | 5.95 | 6.80 | +5.45 | +403.71% | 0.03 | 357 | 128 | 1.69 | 0.32 | 0.01 | -1.50 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 207.50 | 4.30 | 6.40 | 5.35 | 5.30 | +3.90 | +278.58% | 0.03 | 49 | 18 | 1.69 | 0.30 | 0.01 | -1.46 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 210.00 | 4.90 | 5.80 | 5.35 | 5.40 | +4.10 | +315.39% | 0.03 | 961 | 221 | 1.83 | 0.28 | 0.01 | -1.41 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 212.50 | 3.50 | 5.30 | 4.40 | 4.65 | +3.05 | +190.63% | 0.02 | 55 | 62 | 1.71 | 0.26 | 0.01 | -1.36 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 215.00 | 4.00 | 4.90 | 4.45 | 4.50 | +3.27 | +265.86% | 0.02 | 240 | 107 | 1.85 | 0.24 | 0.01 | -1.30 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 217.50 | 2.65 | 4.90 | 3.78 | 4.90 | +3.58 | +271.22% | 0.02 | 28 | 17 | 1.74 | 0.22 | 0.01 | -1.25 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 220.00 | 3.30 | 4.30 | 3.80 | 3.79 | +2.86 | +307.53% | 0.02 | 760 | 596 | 1.83 | 0.20 | 0.01 | -1.19 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 222.50 | 2.20 | 4.10 | 3.15 | 2.60 | +1.71 | +192.14% | 0.01 | 27 | 24 | 1.77 | 0.19 | 0.01 | -1.13 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 225.00 | 1.70 | 3.60 | 2.65 | 3.33 | +2.56 | +332.47% | 0.01 | 141 | 508 | 1.73 | 0.17 | 0.01 | -1.08 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 227.50 | 1.90 | 3.50 | 2.70 | 2.50 | +1.71 | +216.46% | 0.01 | 7 | 5 | 1.81 | 0.16 | 0.01 | -1.02 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 230.00 | 2.50 | 3.00 | 2.75 | 2.73 | +1.93 | +241.25% | 0.01 | 857 | 379 | 1.89 | 0.15 | 0.01 | -0.96 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 232.50 | 2.10 | 3.70 | 2.90 | 1.95 | +1.04 | +114.29% | 0.01 | 604 | 103 | 1.98 | 0.13 | 0.01 | -0.90 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 235.00 | 2.05 | 2.40 | 2.23 | 2.40 | +0.59 | +32.60% | 0.01 | 1,297 | 53 | 1.89 | 0.12 | 0.01 | -0.85 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 237.50 | 1.00 | 2.55 | 1.78 | 1.83 | +1.03 | +128.75% | 0.01 | 100 | 2 | 1.81 | 0.11 | 0.01 | -0.81 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 240.00 | 1.40 | 2.10 | 1.75 | 1.64 | +1.04 | +173.34% | 0.01 | 356 | 67 | 1.84 | 0.10 | 0.00 | -0.75 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 242.50 | 0.85 | 2.25 | 1.55 | 0.90 | +0.02 | +2.28% | 0.01 | 3 | 1 | 1.85 | 0.09 | 0.00 | -0.70 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 245.00 | 0.70 | 1.80 | 1.25 | 1.35 | +0.31 | +29.81% | 0.01 | 71 | 73 | 1.80 | 0.09 | 0.00 | -0.66 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 247.50 | 0.10 | 1.90 | 1.00 | 1.25 | -2.10 | -62.69% | 0.00 | 299 | 1 | 1.64 | 0.08 | 0.00 | -0.62 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 250.00 | 0.95 | 1.45 | 1.20 | 1.25 | +0.62 | +98.42% | 0.00 | 406 | 216 | 1.90 | 0.07 | 0.00 | -0.57 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 252.50 | 0.40 | 2.15 | 1.28 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.06 | 0.00 | -0.52 | 5/8/2026 | 5/11/2026 3:59:59 PM EST |
| 255.00 | 0.45 | 1.60 | 1.03 | 0.94 | -0.20 | -17.55% | 0.00 | 10 | 23 | 1.89 | 0.06 | 0.00 | -0.49 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 257.50 | 0.35 | 1.60 | 0.98 | 0.91 | % | 0.00 | 4 | 0 | 1.90 | 0.05 | 0.00 | -0.45 | 5/11/2026 | 5/11/2026 3:59:59 PM EST | |
| 260.00 | 0.35 | 1.00 | 0.68 | 0.95 | +0.50 | +111.12% | 0.00 | 519 | 136 | 1.83 | 0.05 | 0.00 | -0.42 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 262.50 | 0.10 | 2.60 | 1.35 | % | 0.01 | 0 | 0 | 1.99 | 0.04 | 0.00 | -0.38 | 5/11/2026 3:59:59 PM EST | |||
| 265.00 | 0.50 | 0.85 | 0.68 | 0.70 | -1.30 | -65.00% | 0.00 | 52 | 7 | 1.93 | 0.04 | 0.00 | -0.35 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 267.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 2.70 | 0.03 | 0.00 | -0.30 | 5/11/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 0.90 | 0.45 | 0.55 | -0.95 | -63.34% | 0.00 | 13 | 25 | 2.17 | 0.03 | 0.00 | -0.29 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 272.50 | 0.15 | 2.40 | 1.28 | 0.59 | +0.09 | +18.00% | 0.00 | 24 | 68 | 2.17 | 0.03 | 0.00 | -0.26 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 275.00 | 0.05 | 1.00 | 0.53 | 0.44 | -0.26 | -37.15% | 0.00 | 1 | 3 | 1.87 | 0.03 | 0.00 | -0.25 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 277.50 | 0.05 | 2.45 | 1.25 | % | 0.00 | 0 | 0 | 2.15 | 0.02 | 0.00 | -0.22 | 5/11/2026 3:59:59 PM EST | |||
| 280.00 | 0.10 | 0.75 | 0.43 | 0.80 | -0.42 | -34.43% | 0.00 | 21 | 50 | 1.92 | 0.02 | 0.00 | -0.21 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 282.50 | 0.00 | 1.80 | 0.90 | 3.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.72 | 0.02 | 0.00 | -0.17 | 5/5/2026 | 5/11/2026 3:59:59 PM EST |
| 285.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.03 | -10.35% | 0.00 | 1,201 | 790 | 1.92 | 0.02 | 0.00 | -0.17 | 5/11/2026 | 5/11/2026 3:59:59 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 49 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,014 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 21 | 607 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 115 | 357 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 100 | 332 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 82 | 459 | 3.02 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 205 | 565 | 2.93 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 90.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 30,580 | 590 | 2.80 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.19 | -65.52% | 0.00 | 14 | 664 | 2.70 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.15 | -50.00% | 0.00 | 244 | 1,694 | 2.46 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 105.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.22 | -59.46% | 0.00 | 85 | 560 | 2.56 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 110.00 | 0.10 | 0.75 | 0.43 | 0.20 | -0.45 | -69.24% | 0.00 | 271 | 995 | 2.47 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 115.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.77 | -79.39% | 0.00 | 281 | 476 | 2.14 | 0.00 | 0.00 | -0.02 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 118.00 | 0.15 | 0.35 | 0.25 | 0.25 | -1.02 | -80.32% | 0.00 | 49 | 53 | 1.94 | 0.00 | 0.00 | -0.03 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 119.00 | 0.00 | 0.45 | 0.23 | 0.28 | -1.09 | -79.57% | 0.00 | 6 | 15 | 2.25 | 0.00 | 0.00 | -0.04 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 120.00 | 0.25 | 0.45 | 0.35 | 0.34 | -1.16 | -77.34% | 0.00 | 752 | 1,178 | 2.11 | 0.00 | 0.00 | -0.04 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 121.00 | 0.00 | 0.85 | 0.43 | 0.34 | -1.36 | -80.00% | 0.00 | 31 | 29 | 2.46 | 0.00 | 0.00 | -0.05 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 122.00 | 0.25 | 1.05 | 0.65 | 0.30 | -1.74 | -85.30% | 0.01 | 59 | 40 | 2.23 | 0.00 | 0.00 | -0.06 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 123.00 | 0.15 | 1.00 | 0.58 | 0.43 | -0.97 | -69.29% | 0.00 | 14 | 19 | 2.11 | -0.01 | 0.00 | -0.07 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 124.00 | 0.00 | 0.85 | 0.43 | 0.30 | -1.70 | -85.00% | 0.00 | 8 | 20 | 2.34 | -0.01 | 0.00 | -0.08 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 125.00 | 0.25 | 0.45 | 0.35 | 0.35 | -2.22 | -86.39% | 0.00 | 307 | 1,587 | 1.99 | -0.01 | 0.00 | -0.09 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 126.00 | 0.05 | 0.80 | 0.43 | 0.41 | -2.11 | -83.73% | 0.00 | 52 | 49 | 1.84 | -0.01 | 0.00 | -0.10 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 127.00 | 0.10 | 0.65 | 0.38 | 0.45 | -2.06 | -82.08% | 0.00 | 76 | 152 | 1.85 | -0.01 | 0.00 | -0.12 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 128.00 | 0.00 | 0.70 | 0.35 | 0.40 | -2.41 | -85.77% | 0.00 | 78 | 46 | 2.09 | -0.01 | 0.00 | -0.14 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 129.00 | 0.30 | 0.85 | 0.58 | 0.60 | -2.15 | -78.19% | 0.00 | 51 | 156 | 1.98 | -0.01 | 0.00 | -0.16 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 130.00 | 0.40 | 0.60 | 0.50 | 0.46 | -2.89 | -86.27% | 0.00 | 814 | 1,546 | 1.89 | -0.01 | 0.00 | -0.18 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 131.00 | 0.00 | 0.95 | 0.48 | 0.61 | -3.19 | -83.95% | 0.00 | 86 | 17 | 2.11 | -0.02 | 0.00 | -0.20 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 132.00 | 0.25 | 1.15 | 0.70 | 0.62 | -3.48 | -84.88% | 0.01 | 68 | 29 | 1.86 | -0.02 | 0.00 | -0.21 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 133.00 | 0.35 | 1.15 | 0.75 | 0.60 | -3.82 | -86.43% | 0.01 | 70 | 43 | 1.93 | -0.02 | 0.00 | -0.23 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 134.00 | 0.35 | 1.00 | 0.68 | 0.72 | -3.98 | -84.69% | 0.01 | 22 | 52 | 1.85 | -0.02 | 0.00 | -0.25 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 135.00 | 0.20 | 0.95 | 0.58 | 0.64 | -4.66 | -87.93% | 0.00 | 962 | 1,013 | 1.89 | -0.02 | 0.00 | -0.27 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 136.00 | 0.55 | 1.10 | 0.83 | 0.81 | -4.39 | -84.43% | 0.01 | 51 | 50 | 1.82 | -0.03 | 0.00 | -0.30 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 137.00 | 0.00 | 2.10 | 1.05 | 0.82 | -4.68 | -85.10% | 0.01 | 68 | 41 | 2.30 | -0.03 | 0.00 | -0.33 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 138.00 | 0.35 | 1.25 | 0.80 | 0.78 | -5.02 | -86.56% | 0.01 | 146 | 88 | 1.76 | -0.03 | 0.00 | -0.34 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 139.00 | 0.50 | 1.40 | 0.95 | 0.91 | -5.69 | -86.22% | 0.01 | 49 | 14 | 1.80 | -0.04 | 0.00 | -0.37 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 140.00 | 0.75 | 1.05 | 0.90 | 0.85 | -5.85 | -87.32% | 0.01 | 758 | 941 | 1.78 | -0.04 | 0.00 | -0.39 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 141.00 | 0.20 | 1.60 | 0.90 | 1.05 | -7.75 | -88.07% | 0.01 | 80 | 39 | 1.66 | -0.04 | 0.00 | -0.42 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 142.00 | 0.70 | 1.75 | 1.23 | 1.10 | -6.45 | -85.43% | 0.01 | 70 | 12 | 1.81 | -0.05 | 0.00 | -0.45 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 143.00 | 0.60 | 1.35 | 0.98 | 1.10 | -7.20 | -86.75% | 0.01 | 60 | 32 | 1.68 | -0.05 | 0.00 | -0.48 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 144.00 | 1.00 | 1.80 | 1.40 | 1.20 | -7.27 | -85.84% | 0.01 | 118 | 50 | 1.78 | -0.06 | 0.00 | -0.51 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 145.00 | 1.00 | 1.35 | 1.18 | 1.16 | -7.99 | -87.33% | 0.01 | 983 | 350 | 1.69 | -0.06 | 0.00 | -0.54 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 146.00 | 1.00 | 1.85 | 1.43 | 1.44 | -7.40 | -83.71% | 0.01 | 88 | 234 | 1.74 | -0.07 | 0.00 | -0.58 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 147.00 | 0.80 | 1.75 | 1.28 | 1.45 | -8.35 | -85.21% | 0.01 | 182 | 97 | 1.65 | -0.07 | 0.00 | -0.61 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 148.00 | 1.00 | 1.65 | 1.33 | 1.55 | -8.95 | -85.24% | 0.01 | 325 | 162 | 1.63 | -0.08 | 0.01 | -0.64 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 149.00 | 1.45 | 1.75 | 1.60 | 1.70 | -9.41 | -84.70% | 0.01 | 167 | 92 | 1.69 | -0.09 | 0.01 | -0.68 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 150.00 | 1.60 | 1.85 | 1.73 | 1.64 | -10.21 | -86.16% | 0.01 | 1,298 | 1,076 | 1.68 | -0.09 | 0.01 | -0.71 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 152.50 | 1.70 | 2.20 | 1.95 | 2.00 | -10.90 | -84.50% | 0.01 | 112 | 104 | 1.64 | -0.11 | 0.01 | -0.81 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 155.00 | 2.10 | 2.70 | 2.40 | 2.33 | -12.47 | -84.26% | 0.02 | 392 | 485 | 1.65 | -0.13 | 0.01 | -0.90 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 157.50 | 2.60 | 3.10 | 2.85 | 2.91 | -13.59 | -82.37% | 0.02 | 109 | 78 | 1.65 | -0.15 | 0.01 | -0.99 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 160.00 | 3.00 | 3.70 | 3.35 | 3.30 | -14.70 | -81.67% | 0.02 | 677 | 465 | 1.61 | -0.18 | 0.01 | -1.09 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 162.50 | 3.20 | 4.20 | 3.70 | 4.00 | -16.56 | -80.55% | 0.02 | 99 | 97 | 1.64 | -0.20 | 0.01 | -1.18 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 165.00 | 4.10 | 5.00 | 4.55 | 5.04 | -16.29 | -76.38% | 0.03 | 357 | 106 | 1.62 | -0.23 | 0.01 | -1.26 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 167.50 | 4.90 | 5.80 | 5.35 | 5.26 | -18.79 | -78.13% | 0.03 | 70 | 58 | 1.64 | -0.26 | 0.01 | -1.34 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 170.00 | 5.60 | 6.60 | 6.10 | 6.13 | -19.10 | -75.71% | 0.04 | 549 | 186 | 1.66 | -0.29 | 0.01 | -1.41 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 172.50 | 6.50 | 8.00 | 7.25 | 7.85 | -21.55 | -73.30% | 0.04 | 84 | 117 | 1.67 | -0.32 | 0.01 | -1.48 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 175.00 | 8.00 | 8.60 | 8.30 | 8.02 | -22.53 | -73.75% | 0.05 | 408 | 210 | 1.67 | -0.35 | 0.01 | -1.53 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 177.50 | 8.50 | 10.60 | 9.55 | 11.30 | -8.42 | -42.70% | 0.05 | 73 | 12 | 1.70 | -0.38 | 0.01 | -1.58 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 180.00 | 10.00 | 10.90 | 10.45 | 10.50 | -25.29 | -70.67% | 0.06 | 291 | 258 | 1.67 | -0.41 | 0.01 | -1.61 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 182.50 | 10.80 | 12.30 | 11.55 | 11.60 | -26.10 | -69.24% | 0.06 | 161 | 36 | 1.64 | -0.44 | 0.01 | -1.64 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 185.00 | 12.10 | 13.70 | 12.90 | 13.00 | -29.20 | -69.20% | 0.07 | 307 | 957 | 1.63 | -0.47 | 0.01 | -1.65 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 187.50 | 13.60 | 16.30 | 14.95 | 16.40 | -9.35 | -36.32% | 0.08 | 22 | 12 | 1.74 | -0.50 | 0.01 | -1.66 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 190.00 | 15.10 | 17.80 | 16.45 | 19.52 | -22.18 | -53.19% | 0.09 | 8 | 252 | 1.74 | -0.53 | 0.01 | -1.66 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 192.50 | 16.50 | 19.50 | 18.00 | 21.63 | % | 0.09 | 28 | 0 | 1.75 | -0.55 | 0.01 | -1.65 | 5/11/2026 | 5/11/2026 3:59:59 PM EST | |
| 195.00 | 18.10 | 20.80 | 19.45 | 23.30 | -10.50 | -31.07% | 0.10 | 15 | 75 | 1.73 | -0.58 | 0.01 | -1.63 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 197.50 | 19.80 | 22.80 | 21.30 | 23.90 | -24.20 | -50.32% | 0.11 | 3 | 2 | 1.75 | -0.61 | 0.01 | -1.61 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 200.00 | 21.60 | 24.60 | 23.10 | 25.12 | -27.33 | -52.11% | 0.12 | 63 | 39 | 1.76 | -0.63 | 0.01 | -1.57 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 202.50 | 23.30 | 26.40 | 24.85 | 37.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.76 | -0.66 | 0.01 | -1.54 | 5/8/2026 | 5/11/2026 3:59:59 PM EST |
| 205.00 | 25.20 | 28.20 | 26.70 | 32.00 | -7.97 | -19.94% | 0.13 | 20 | 15 | 1.76 | -0.68 | 0.01 | -1.50 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 207.50 | 27.10 | 30.20 | 28.65 | % | 0.14 | 0 | 0 | 1.76 | -0.70 | 0.01 | -1.46 | 5/11/2026 3:59:59 PM EST | |||
| 210.00 | 29.00 | 31.70 | 30.35 | 30.35 | -41.85 | -57.97% | 0.14 | 19 | 10 | 1.72 | -0.72 | 0.01 | -1.41 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 212.50 | 31.00 | 34.20 | 32.60 | 36.80 | % | 0.15 | 1 | 0 | 1.76 | -0.74 | 0.01 | -1.36 | 5/11/2026 | 5/11/2026 3:59:59 PM EST | |
| 215.00 | 32.90 | 36.00 | 34.45 | 48.00 | -21.56 | -31.00% | 0.16 | 1 | 2 | 1.73 | -0.76 | 0.01 | -1.30 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 217.50 | 35.10 | 38.10 | 36.60 | 39.50 | -29.70 | -42.92% | 0.17 | 20 | 5 | 1.74 | -0.78 | 0.01 | -1.25 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 220.00 | 37.40 | 40.10 | 38.75 | 38.75 | -32.85 | -45.88% | 0.18 | 27 | 14 | 1.74 | -0.80 | 0.01 | -1.19 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 222.50 | 39.30 | 42.40 | 40.85 | % | 0.18 | 0 | 0 | 1.71 | -0.81 | 0.01 | -1.13 | 5/11/2026 3:59:59 PM EST | |||
| 225.00 | 41.40 | 44.60 | 43.00 | 47.10 | -23.37 | -33.17% | 0.19 | 20 | 1 | 1.70 | -0.83 | 0.01 | -1.08 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 227.50 | 43.70 | 46.80 | 45.25 | % | 0.20 | 0 | 0 | 1.72 | -0.84 | 0.01 | -1.02 | 5/11/2026 3:59:59 PM EST | |||
| 230.00 | 45.90 | 49.20 | 47.55 | 51.60 | -10.80 | -17.31% | 0.21 | 20 | 25 | 1.68 | -0.85 | 0.01 | -0.96 | 5/11/2026 | 5/11/2026 3:59:59 PM EST |
| 232.50 | 48.10 | 51.30 | 49.70 | % | 0.21 | 0 | 0 | 1.60 | -0.87 | 0.01 | -0.90 | 5/11/2026 3:59:59 PM EST | |||
| 235.00 | 50.30 | 53.60 | 51.95 | % | 0.22 | 0 | 0 | 2.22 | -0.88 | 0.01 | -0.85 | 5/11/2026 3:59:59 PM EST | |||
| 237.50 | 52.60 | 55.90 | 54.25 | % | 0.23 | 0 | 0 | 2.23 | -0.89 | 0.01 | -0.81 | 5/11/2026 3:59:59 PM EST | |||
| 240.00 | 55.10 | 58.20 | 56.65 | % | 0.24 | 0 | 0 | 2.25 | -0.90 | 0.00 | -0.75 | 5/11/2026 3:59:59 PM EST | |||
| 242.50 | 57.50 | 60.60 | 59.05 | % | 0.24 | 0 | 0 | 2.26 | -0.91 | 0.00 | -0.70 | 5/11/2026 3:59:59 PM EST | |||
| 245.00 | 59.90 | 62.90 | 61.40 | 69.60 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.29 | -0.91 | 0.00 | -0.66 | 5/5/2026 | 5/11/2026 3:59:59 PM EST |
| 247.50 | 62.20 | 65.30 | 63.75 | % | 0.26 | 0 | 0 | 2.32 | -0.92 | 0.00 | -0.62 | 5/11/2026 3:59:59 PM EST | |||
| 250.00 | 64.70 | 67.70 | 66.20 | % | 0.26 | 0 | 0 | 2.33 | -0.93 | 0.00 | -0.57 | 5/11/2026 3:59:59 PM EST | |||
| 252.50 | 67.10 | 70.10 | 68.60 | 71.15 | % | 0.27 | 26 | 0 | 2.35 | -0.94 | 0.00 | -0.52 | 5/11/2026 | 5/11/2026 3:59:59 PM EST | |
| 255.00 | 69.30 | 72.50 | 70.90 | 73.60 | % | 0.28 | 26 | 0 | 2.37 | -0.94 | 0.00 | -0.49 | 5/11/2026 | 5/11/2026 3:59:59 PM EST | |
| 257.50 | 71.90 | 74.90 | 73.40 | 76.00 | % | 0.29 | 14 | 0 | 2.42 | -0.95 | 0.00 | -0.45 | 5/11/2026 | 5/11/2026 3:59:59 PM EST | |
| 260.00 | 74.20 | 77.30 | 75.75 | 78.45 | % | 0.29 | 14 | 0 | 2.26 | -0.95 | 0.00 | -0.42 | 5/11/2026 | 5/11/2026 3:59:59 PM EST | |
| 262.50 | 76.60 | 79.70 | 78.15 | 79.92 | % | 0.30 | 5 | 0 | 2.46 | -0.96 | 0.00 | -0.38 | 5/11/2026 | 5/11/2026 3:59:59 PM EST | |
| 265.00 | 79.00 | 82.10 | 80.55 | 82.32 | % | 0.30 | 5 | 0 | 2.48 | -0.96 | 0.00 | -0.35 | 5/11/2026 | 5/11/2026 3:59:59 PM EST | |
| 267.50 | 81.50 | 84.60 | 83.05 | % | 0.31 | 0 | 0 | 2.52 | -0.97 | 0.00 | -0.30 | 5/11/2026 3:59:59 PM EST | |||
| 270.00 | 83.90 | 87.00 | 85.45 | % | 0.32 | 0 | 0 | 2.54 | -0.97 | 0.00 | -0.29 | 5/11/2026 3:59:59 PM EST | |||
| 272.50 | 86.30 | 89.40 | 87.85 | % | 0.32 | 0 | 0 | 2.58 | -0.97 | 0.00 | -0.26 | 5/11/2026 3:59:59 PM EST | |||
| 275.00 | 88.70 | 91.90 | 90.30 | % | 0.33 | 0 | 0 | 2.59 | -0.97 | 0.00 | -0.25 | 5/11/2026 3:59:59 PM EST | |||
| 277.50 | 91.40 | 94.40 | 92.90 | % | 0.33 | 0 | 0 | 2.63 | -0.98 | 0.00 | -0.22 | 5/11/2026 3:59:59 PM EST | |||
| 280.00 | 93.80 | 96.80 | 95.30 | 101.60 | % | 0.34 | 7 | 0 | 2.67 | -0.98 | 0.00 | -0.21 | 5/11/2026 | 5/11/2026 3:59:59 PM EST | |
| 282.50 | 96.10 | 99.30 | 97.70 | 98.70 | % | 0.35 | 1 | 0 | 2.68 | -0.98 | 0.00 | -0.17 | 5/11/2026 | 5/11/2026 3:59:59 PM EST | |
| 285.00 | 98.70 | 101.70 | 100.20 | % | 0.35 | 0 | 0 | 2.72 | -0.98 | 0.00 | -0.17 | 5/11/2026 3:59:59 PM EST |