Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $181.34 as of 5/6/2026 6:20:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 127.00 | 130.30 | 128.65 | 120.40 | 0.00 | 0.00% | 2.57 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 55.00 | 122.00 | 125.50 | 123.75 | % | 2.25 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 60.00 | 117.10 | 120.50 | 118.80 | 50.00 | 0.00 | 0.00% | 1.98 | 0 | 10 | 3.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:02 PM EST |
| 65.00 | 112.10 | 115.40 | 113.75 | 46.10 | 0.00 | 0.00% | 1.75 | 0 | 5 | 3.18 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:02 PM EST |
| 70.00 | 107.20 | 110.60 | 108.90 | % | 1.56 | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.02 | 5/6/2026 4:00:02 PM EST | |||
| 75.00 | 102.30 | 105.70 | 104.00 | 78.30 | 0.00 | 0.00% | 1.39 | 0 | 7 | 2.87 | 0.99 | 0.00 | -0.03 | 4/13/2026 | 5/6/2026 4:00:02 PM EST |
| 76.00 | 101.30 | 104.60 | 102.95 | 67.49 | 0.00 | 0.00% | 1.35 | 0 | 6 | 2.80 | 0.99 | 0.00 | -0.03 | 4/28/2026 | 5/6/2026 4:00:02 PM EST |
| 77.00 | 100.40 | 103.70 | 102.05 | 37.90 | 0.00 | 0.00% | 1.33 | 0 | 7 | 2.79 | 0.99 | 0.00 | -0.04 | 4/6/2026 | 5/6/2026 4:00:02 PM EST |
| 78.00 | 99.40 | 102.80 | 101.10 | % | 1.30 | 0 | 0 | 2.78 | 0.99 | 0.00 | -0.04 | 5/6/2026 4:00:02 PM EST | |||
| 79.00 | 98.40 | 101.70 | 100.05 | 101.00 | 0.00 | 0.00% | 1.27 | 0 | 1 | 2.71 | 0.99 | 0.00 | -0.05 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 80.00 | 97.50 | 100.70 | 99.10 | 105.85 | 0.00 | 0.00% | 1.24 | 0 | 1 | 2.68 | 0.99 | 0.00 | -0.06 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 81.00 | 96.50 | 99.80 | 98.15 | % | 1.21 | 0 | 0 | 2.67 | 0.99 | 0.00 | -0.06 | 5/6/2026 4:00:02 PM EST | |||
| 82.00 | 95.50 | 98.70 | 97.10 | % | 1.18 | 0 | 0 | 2.61 | 0.99 | 0.00 | -0.06 | 5/6/2026 4:00:02 PM EST | |||
| 83.00 | 94.60 | 97.90 | 96.25 | 34.10 | 0.00 | 0.00% | 1.16 | 0 | 7 | 2.63 | 0.99 | 0.00 | -0.06 | 4/6/2026 | 5/6/2026 4:00:02 PM EST |
| 84.00 | 93.60 | 96.90 | 95.25 | 67.10 | 0.00 | 0.00% | 1.13 | 0 | 3 | 2.59 | 0.99 | 0.00 | -0.06 | 4/27/2026 | 5/6/2026 4:00:02 PM EST |
| 85.00 | 92.60 | 96.00 | 94.30 | % | 1.11 | 0 | 0 | 2.58 | 0.98 | 0.00 | -0.09 | 5/6/2026 4:00:02 PM EST | |||
| 86.00 | 91.70 | 94.90 | 93.30 | % | 1.08 | 0 | 0 | 2.52 | 0.98 | 0.00 | -0.09 | 5/6/2026 4:00:02 PM EST | |||
| 87.00 | 90.70 | 93.90 | 92.30 | 43.90 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.49 | 0.98 | 0.00 | -0.09 | 4/8/2026 | 5/6/2026 4:00:02 PM EST |
| 88.00 | 89.80 | 93.00 | 91.40 | 63.40 | 0.00 | 0.00% | 1.04 | 0 | 0 | 2.48 | 0.98 | 0.00 | -0.10 | 4/23/2026 | 5/6/2026 4:00:02 PM EST |
| 89.00 | 88.80 | 92.20 | 90.50 | % | 1.02 | 0 | 0 | 2.49 | 0.98 | 0.00 | -0.11 | 5/6/2026 4:00:02 PM EST | |||
| 90.00 | 88.00 | 91.20 | 89.60 | 96.95 | 0.00 | 0.00% | 1.00 | 0 | 3 | 2.46 | 0.97 | 0.00 | -0.12 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 91.00 | 87.00 | 90.20 | 88.60 | % | 0.97 | 0 | 0 | 2.43 | 0.97 | 0.00 | -0.12 | 5/6/2026 4:00:02 PM EST | |||
| 92.00 | 86.00 | 89.40 | 87.70 | % | 0.95 | 0 | 0 | 2.44 | 0.97 | 0.00 | -0.12 | 5/6/2026 4:00:02 PM EST | |||
| 93.00 | 85.00 | 88.30 | 86.65 | % | 0.93 | 0 | 0 | 2.38 | 0.97 | 0.00 | -0.14 | 5/6/2026 4:00:02 PM EST | |||
| 94.00 | 84.10 | 87.40 | 85.75 | % | 0.91 | 0 | 0 | 2.38 | 0.97 | 0.00 | -0.14 | 5/6/2026 4:00:02 PM EST | |||
| 95.00 | 83.20 | 86.10 | 84.65 | 84.57 | +25.44 | +43.03% | 0.89 | 1 | 9 | 2.27 | 0.96 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 96.00 | 82.30 | 85.50 | 83.90 | 31.91 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.33 | 0.96 | 0.00 | -0.15 | 4/7/2026 | 5/6/2026 4:00:02 PM EST |
| 97.00 | 81.30 | 84.60 | 82.95 | 24.40 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.32 | 0.96 | 0.00 | -0.15 | 4/2/2026 | 5/6/2026 4:00:02 PM EST |
| 98.00 | 80.40 | 83.70 | 82.05 | 57.90 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.31 | 0.96 | 0.00 | -0.15 | 4/23/2026 | 5/6/2026 4:00:02 PM EST |
| 99.00 | 79.60 | 82.70 | 81.15 | 45.54 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.28 | 0.96 | 0.00 | -0.18 | 4/8/2026 | 5/6/2026 4:00:02 PM EST |
| 100.00 | 78.50 | 81.80 | 80.15 | 47.50 | 0.00 | 0.00% | 0.80 | 0 | 18 | 2.26 | 0.96 | 0.00 | -0.18 | 4/28/2026 | 5/6/2026 4:00:02 PM EST |
| 101.00 | 77.70 | 81.00 | 79.35 | % | 0.79 | 0 | 0 | 2.27 | 0.95 | 0.00 | -0.19 | 5/6/2026 4:00:02 PM EST | |||
| 102.00 | 76.70 | 80.00 | 78.35 | 25.50 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.24 | 0.95 | 0.00 | -0.20 | 4/6/2026 | 5/6/2026 4:00:02 PM EST |
| 103.00 | 75.80 | 79.10 | 77.45 | % | 0.75 | 0 | 0 | 1.87 | 0.95 | 0.00 | -0.21 | 5/6/2026 4:00:02 PM EST | |||
| 104.00 | 74.90 | 78.10 | 76.50 | % | 0.74 | 0 | 0 | 1.89 | 0.94 | 0.00 | -0.22 | 5/6/2026 4:00:02 PM EST | |||
| 105.00 | 74.00 | 77.20 | 75.60 | % | 0.72 | 0 | 0 | 1.89 | 0.94 | 0.00 | -0.23 | 5/6/2026 4:00:02 PM EST | |||
| 106.00 | 73.10 | 76.30 | 74.70 | % | 0.70 | 0 | 0 | 1.89 | 0.94 | 0.00 | -0.23 | 5/6/2026 4:00:02 PM EST | |||
| 107.00 | 72.20 | 75.40 | 73.80 | % | 0.69 | 0 | 0 | 1.90 | 0.94 | 0.00 | -0.24 | 5/6/2026 4:00:02 PM EST | |||
| 108.00 | 71.40 | 74.60 | 73.00 | % | 0.68 | 0 | 0 | 1.92 | 0.93 | 0.00 | -0.25 | 5/6/2026 4:00:02 PM EST | |||
| 109.00 | 70.40 | 73.60 | 72.00 | 39.85 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.90 | 0.93 | 0.00 | -0.26 | 4/8/2026 | 5/6/2026 4:00:02 PM EST |
| 110.00 | 69.60 | 72.80 | 71.20 | 70.89 | -10.27 | -12.66% | 0.65 | 1 | 11 | 1.90 | 0.93 | 0.00 | -0.27 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 111.00 | 68.70 | 71.90 | 70.30 | % | 0.63 | 0 | 0 | 1.90 | 0.93 | 0.00 | -0.28 | 5/6/2026 4:00:02 PM EST | |||
| 112.00 | 67.70 | 71.00 | 69.35 | 41.45 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.88 | 0.92 | 0.00 | -0.28 | 4/22/2026 | 5/6/2026 4:00:02 PM EST |
| 113.00 | 67.00 | 70.20 | 68.60 | 30.35 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.90 | 0.92 | 0.00 | -0.29 | 4/8/2026 | 5/6/2026 4:00:02 PM EST |
| 114.00 | 66.10 | 69.30 | 67.70 | 49.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.90 | 0.92 | 0.00 | -0.30 | 4/10/2026 | 5/6/2026 4:00:02 PM EST |
| 115.00 | 65.20 | 68.50 | 66.85 | 64.85 | +28.93 | +80.54% | 0.58 | 2 | 4 | 1.88 | 0.91 | 0.00 | -0.31 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 116.00 | 64.40 | 67.60 | 66.00 | 39.00 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.88 | 0.91 | 0.00 | -0.32 | 4/24/2026 | 5/6/2026 4:00:02 PM EST |
| 117.00 | 63.40 | 66.80 | 65.10 | % | 0.56 | 0 | 0 | 1.87 | 0.91 | 0.00 | -0.32 | 5/6/2026 4:00:02 PM EST | |||
| 118.00 | 62.60 | 65.90 | 64.25 | % | 0.54 | 0 | 0 | 1.87 | 0.90 | 0.00 | -0.33 | 5/6/2026 4:00:02 PM EST | |||
| 119.00 | 61.80 | 65.10 | 63.45 | 61.15 | % | 0.53 | 1 | 0 | 1.87 | 0.90 | 0.00 | -0.34 | 5/6/2026 | 5/6/2026 4:00:02 PM EST | |
| 120.00 | 61.00 | 64.30 | 62.65 | 34.05 | 0.00 | 0.00% | 0.52 | 0 | 7 | 1.87 | 0.90 | 0.00 | -0.35 | 4/29/2026 | 5/6/2026 4:00:02 PM EST |
| 121.00 | 60.20 | 63.50 | 61.85 | % | 0.51 | 0 | 0 | 1.87 | 0.89 | 0.00 | -0.36 | 5/6/2026 4:00:02 PM EST | |||
| 122.00 | 59.40 | 62.60 | 61.00 | % | 0.50 | 0 | 0 | 1.86 | 0.89 | 0.00 | -0.37 | 5/6/2026 4:00:02 PM EST | |||
| 123.00 | 58.60 | 61.80 | 60.20 | % | 0.49 | 0 | 0 | 1.86 | 0.88 | 0.00 | -0.38 | 5/6/2026 4:00:02 PM EST | |||
| 124.00 | 57.70 | 61.00 | 59.35 | % | 0.48 | 0 | 0 | 1.85 | 0.88 | 0.00 | -0.39 | 5/6/2026 4:00:02 PM EST | |||
| 125.00 | 57.00 | 60.20 | 58.60 | 29.40 | 0.00 | 0.00% | 0.47 | 0 | 13 | 1.85 | 0.88 | 0.00 | -0.40 | 4/23/2026 | 5/6/2026 4:00:02 PM EST |
| 126.00 | 56.10 | 59.40 | 57.75 | 30.90 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.84 | 0.87 | 0.00 | -0.41 | 4/15/2026 | 5/6/2026 4:00:02 PM EST |
| 127.00 | 55.20 | 58.60 | 56.90 | 30.41 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.83 | 0.87 | 0.00 | -0.42 | 4/15/2026 | 5/6/2026 4:00:02 PM EST |
| 128.00 | 54.50 | 57.90 | 56.20 | 29.96 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.84 | 0.86 | 0.00 | -0.43 | 4/24/2026 | 5/6/2026 4:00:02 PM EST |
| 129.00 | 54.00 | 57.10 | 55.55 | 30.65 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.85 | 0.86 | 0.00 | -0.44 | 4/15/2026 | 5/6/2026 4:00:02 PM EST |
| 130.00 | 53.10 | 56.30 | 54.70 | 56.96 | 0.00 | 0.00% | 0.42 | 0 | 21 | 1.83 | 0.85 | 0.00 | -0.45 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 131.00 | 52.20 | 55.60 | 53.90 | 30.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.83 | 0.85 | 0.00 | -0.46 | 4/15/2026 | 5/6/2026 4:00:02 PM EST |
| 132.00 | 51.50 | 54.70 | 53.10 | 30.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.82 | 0.84 | 0.00 | -0.47 | 4/15/2026 | 5/6/2026 4:00:02 PM EST |
| 133.00 | 50.70 | 54.00 | 52.35 | 31.55 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.82 | 0.84 | 0.00 | -0.47 | 4/27/2026 | 5/6/2026 4:00:02 PM EST |
| 134.00 | 50.00 | 53.50 | 51.75 | 36.77 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.83 | 0.83 | 0.00 | -0.48 | 4/14/2026 | 5/6/2026 4:00:02 PM EST |
| 135.00 | 49.30 | 52.60 | 50.95 | 27.63 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.82 | 0.83 | 0.00 | -0.49 | 4/28/2026 | 5/6/2026 4:00:02 PM EST |
| 136.00 | 48.60 | 51.90 | 50.25 | 23.80 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.82 | 0.82 | 0.00 | -0.50 | 4/23/2026 | 5/6/2026 4:00:02 PM EST |
| 137.00 | 47.80 | 51.30 | 49.55 | 49.40 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.82 | 0.82 | 0.00 | -0.51 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 138.00 | 47.30 | 50.60 | 48.95 | 27.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.83 | 0.81 | 0.00 | -0.52 | 4/15/2026 | 5/6/2026 4:00:02 PM EST |
| 139.00 | 46.50 | 49.70 | 48.10 | 53.10 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.81 | 0.81 | 0.00 | -0.53 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 140.00 | 45.60 | 49.00 | 47.30 | 47.27 | +12.27 | +35.06% | 0.34 | 3 | 64 | 1.80 | 0.80 | 0.00 | -0.54 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 141.00 | 45.00 | 48.30 | 46.65 | 35.00 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.80 | 0.80 | 0.00 | -0.55 | 4/30/2026 | 5/6/2026 4:00:02 PM EST |
| 142.00 | 44.30 | 47.60 | 45.95 | 35.82 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.80 | 0.79 | 0.00 | -0.56 | 4/30/2026 | 5/6/2026 4:00:02 PM EST |
| 143.00 | 43.90 | 47.00 | 45.45 | 41.47 | -0.62 | -1.48% | 0.32 | 1 | 5 | 1.81 | 0.78 | 0.00 | -0.57 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 144.00 | 43.30 | 46.20 | 44.75 | 40.31 | +15.62 | +63.27% | 0.31 | 1 | 25 | 1.81 | 0.78 | 0.00 | -0.58 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 145.00 | 42.20 | 45.60 | 43.90 | 42.15 | +7.85 | +22.89% | 0.30 | 2 | 41 | 1.79 | 0.77 | 0.00 | -0.59 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 146.00 | 41.70 | 44.80 | 43.25 | 32.00 | 0.00 | 0.00% | 0.30 | 0 | 29 | 1.79 | 0.77 | 0.00 | -0.59 | 4/30/2026 | 5/6/2026 4:00:02 PM EST |
| 147.00 | 40.90 | 44.30 | 42.60 | 33.12 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.79 | 0.76 | 0.00 | -0.60 | 4/30/2026 | 5/6/2026 4:00:02 PM EST |
| 148.00 | 40.70 | 43.70 | 42.20 | 46.20 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.81 | 0.76 | 0.00 | -0.61 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 149.00 | 39.80 | 42.80 | 41.30 | 28.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.78 | 0.75 | 0.00 | -0.62 | 4/30/2026 | 5/6/2026 4:00:02 PM EST |
| 150.00 | 39.00 | 42.10 | 40.55 | 40.00 | -3.55 | -8.16% | 0.27 | 10 | 93 | 1.77 | 0.74 | 0.01 | -0.63 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 152.50 | 37.50 | 40.90 | 39.20 | 39.60 | 0.00 | 0.00% | 0.26 | 0 | 37 | 1.78 | 0.73 | 0.01 | -0.65 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 155.00 | 36.10 | 39.40 | 37.75 | 39.70 | -5.60 | -12.37% | 0.24 | 1 | 487 | 1.78 | 0.71 | 0.01 | -0.67 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 157.50 | 34.80 | 37.40 | 36.10 | 35.96 | 0.00 | 0.00% | 0.23 | 0 | 39 | 1.76 | 0.70 | 0.01 | -0.69 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 160.00 | 33.10 | 36.10 | 34.60 | 39.90 | +1.40 | +3.64% | 0.22 | 1 | 52 | 1.76 | 0.68 | 0.01 | -0.70 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 162.50 | 32.20 | 34.70 | 33.45 | 43.96 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.77 | 0.67 | 0.01 | -0.72 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 165.00 | 30.40 | 33.40 | 31.90 | 29.00 | -1.30 | -4.29% | 0.19 | 1 | 28 | 1.75 | 0.65 | 0.01 | -0.73 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 167.50 | 29.10 | 32.20 | 30.65 | 30.80 | -1.65 | -5.09% | 0.18 | 2 | 4 | 1.75 | 0.64 | 0.01 | -0.75 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 170.00 | 28.20 | 31.20 | 29.70 | 29.14 | -1.26 | -4.15% | 0.17 | 5 | 63 | 1.77 | 0.62 | 0.01 | -0.76 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 172.50 | 26.60 | 29.50 | 28.05 | 27.10 | -9.80 | -26.56% | 0.16 | 2 | 6 | 1.74 | 0.60 | 0.01 | -0.77 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 175.00 | 25.90 | 28.70 | 27.30 | 27.34 | -5.16 | -15.88% | 0.16 | 17 | 26 | 1.76 | 0.59 | 0.01 | -0.78 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 177.50 | 24.80 | 27.60 | 26.20 | 26.04 | -8.86 | -25.39% | 0.15 | 2 | 5 | 1.76 | 0.57 | 0.01 | -0.79 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 180.00 | 23.60 | 26.50 | 25.05 | 24.90 | -4.20 | -14.44% | 0.14 | 9 | 41 | 1.75 | 0.56 | 0.01 | -0.80 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 182.50 | 22.70 | 25.70 | 24.20 | 23.65 | -4.27 | -15.30% | 0.13 | 2 | 19 | 1.76 | 0.54 | 0.01 | -0.80 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 185.00 | 22.60 | 24.30 | 23.45 | 22.50 | -3.95 | -14.94% | 0.13 | 62 | 202 | 1.78 | 0.53 | 0.01 | -0.81 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 187.50 | 20.30 | 23.50 | 21.90 | 20.09 | -10.20 | -33.68% | 0.12 | 2 | 13 | 1.74 | 0.52 | 0.01 | -0.81 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 190.00 | 19.90 | 22.50 | 21.20 | 20.84 | -3.78 | -15.36% | 0.11 | 36 | 37 | 1.75 | 0.50 | 0.01 | -0.81 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 192.50 | 18.50 | 21.40 | 19.95 | 20.00 | -3.80 | -15.97% | 0.10 | 13 | 13 | 1.73 | 0.49 | 0.01 | -0.81 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 195.00 | 18.20 | 20.70 | 19.45 | 19.45 | -3.80 | -16.35% | 0.10 | 5 | 19 | 1.75 | 0.47 | 0.01 | -0.81 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 197.50 | 17.00 | 19.80 | 18.40 | % | 0.09 | 0 | 0 | 1.74 | 0.46 | 0.01 | -0.81 | 5/6/2026 4:00:02 PM EST | |||
| 200.00 | 17.10 | 19.00 | 18.05 | 18.05 | -2.90 | -13.85% | 0.09 | 108 | 490 | 1.77 | 0.45 | 0.01 | -0.81 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 202.50 | 15.60 | 18.40 | 17.00 | 20.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.75 | 0.43 | 0.01 | -0.81 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 205.00 | 15.20 | 17.80 | 16.50 | 18.25 | -4.13 | -18.46% | 0.08 | 4 | 112 | 1.76 | 0.42 | 0.01 | -0.81 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 207.50 | 14.30 | 17.10 | 15.70 | % | 0.08 | 0 | 0 | 1.75 | 0.41 | 0.01 | -0.80 | 5/6/2026 4:00:02 PM EST | |||
| 210.00 | 13.80 | 16.50 | 15.15 | 15.13 | -3.37 | -18.22% | 0.07 | 4 | 26 | 1.76 | 0.40 | 0.01 | -0.80 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 212.50 | 13.20 | 15.90 | 14.55 | % | 0.07 | 0 | 0 | 1.77 | 0.38 | 0.01 | -0.79 | 5/6/2026 4:00:02 PM EST | |||
| 215.00 | 12.70 | 15.20 | 13.95 | 12.25 | -4.65 | -27.52% | 0.06 | 3 | 19 | 1.77 | 0.37 | 0.01 | -0.78 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 217.50 | 12.10 | 14.80 | 13.45 | 19.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.77 | 0.36 | 0.01 | -0.78 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 220.00 | 11.60 | 14.40 | 13.00 | 11.78 | -3.82 | -24.49% | 0.06 | 5 | 356 | 1.78 | 0.35 | 0.01 | -0.77 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 222.50 | 11.10 | 13.70 | 12.40 | % | 0.06 | 0 | 0 | 1.78 | 0.34 | 0.01 | -0.76 | 5/6/2026 4:00:02 PM EST | |||
| 225.00 | 10.60 | 13.30 | 11.95 | 11.93 | % | 0.05 | 2 | 0 | 1.79 | 0.33 | 0.01 | -0.75 | 5/6/2026 | 5/6/2026 4:00:02 PM EST | |
| 227.50 | 10.00 | 12.80 | 11.40 | % | 0.05 | 0 | 0 | 1.78 | 0.32 | 0.01 | -0.74 | 5/6/2026 4:00:02 PM EST | |||
| 230.00 | 9.60 | 12.10 | 10.85 | 10.85 | -5.19 | -32.36% | 0.05 | 3 | 6 | 1.78 | 0.31 | 0.01 | -0.73 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 232.50 | 9.10 | 11.90 | 10.50 | % | 0.05 | 0 | 0 | 1.79 | 0.30 | 0.01 | -0.72 | 5/6/2026 4:00:02 PM EST | |||
| 235.00 | 8.40 | 12.10 | 10.25 | % | 0.04 | 0 | 0 | 1.80 | 0.29 | 0.01 | -0.71 | 5/6/2026 4:00:02 PM EST | |||
| 237.50 | 8.20 | 11.20 | 9.70 | 14.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.79 | 0.28 | 0.01 | -0.70 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 240.00 | 7.80 | 10.40 | 9.10 | 8.00 | -6.00 | -42.86% | 0.04 | 1 | 7 | 1.78 | 0.27 | 0.00 | -0.69 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 242.50 | 7.40 | 10.50 | 8.95 | % | 0.04 | 0 | 0 | 1.80 | 0.26 | 0.00 | -0.68 | 5/6/2026 4:00:02 PM EST | |||
| 245.00 | 7.20 | 10.10 | 8.65 | % | 0.04 | 0 | 0 | 1.80 | 0.25 | 0.00 | -0.67 | 5/6/2026 4:00:02 PM EST | |||
| 247.50 | 7.00 | 9.20 | 8.10 | % | 0.03 | 0 | 0 | 1.79 | 0.24 | 0.00 | -0.66 | 5/6/2026 4:00:02 PM EST | |||
| 250.00 | 6.70 | 9.10 | 7.90 | 6.90 | -2.80 | -28.87% | 0.03 | 2 | 161 | 1.80 | 0.23 | 0.00 | -0.64 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 252.50 | 6.00 | 8.80 | 7.40 | 8.00 | % | 0.03 | 1 | 0 | 1.79 | 0.23 | 0.00 | -0.63 | 5/6/2026 | 5/6/2026 4:00:02 PM EST | |
| 255.00 | 5.70 | 8.70 | 7.20 | % | 0.03 | 0 | 0 | 1.80 | 0.22 | 0.00 | -0.62 | 5/6/2026 4:00:02 PM EST | |||
| 257.50 | 5.30 | 8.40 | 6.85 | % | 0.03 | 0 | 0 | 1.79 | 0.21 | 0.00 | -0.61 | 5/6/2026 4:00:02 PM EST | |||
| 260.00 | 5.10 | 8.00 | 6.55 | 6.45 | -1.85 | -22.29% | 0.03 | 2 | 26 | 1.79 | 0.20 | 0.00 | -0.60 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 262.50 | 5.00 | 7.80 | 6.40 | % | 0.02 | 0 | 0 | 1.80 | 0.20 | 0.00 | -0.58 | 5/6/2026 4:00:02 PM EST | |||
| 265.00 | 4.50 | 7.50 | 6.00 | 7.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.79 | 0.19 | 0.00 | -0.57 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 267.50 | 4.50 | 7.50 | 6.00 | % | 0.02 | 0 | 0 | 1.82 | 0.18 | 0.00 | -0.56 | 5/6/2026 4:00:02 PM EST | |||
| 270.00 | 4.40 | 6.60 | 5.50 | 9.20 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.79 | 0.18 | 0.00 | -0.55 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 272.50 | 3.90 | 6.60 | 5.25 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.79 | 0.17 | 0.00 | -0.54 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 275.00 | 3.80 | 6.40 | 5.10 | % | 0.02 | 0 | 0 | 1.80 | 0.17 | 0.00 | -0.52 | 5/6/2026 4:00:02 PM EST | |||
| 277.50 | 3.70 | 6.30 | 5.00 | % | 0.02 | 0 | 0 | 1.81 | 0.16 | 0.00 | -0.51 | 5/6/2026 4:00:02 PM EST | |||
| 280.00 | 3.50 | 6.20 | 4.85 | % | 0.02 | 0 | 0 | 1.82 | 0.15 | 0.00 | -0.50 | 5/6/2026 4:00:02 PM EST | |||
| 282.50 | 3.30 | 6.00 | 4.65 | % | 0.02 | 0 | 0 | 1.82 | 0.15 | 0.00 | -0.49 | 5/6/2026 4:00:02 PM EST | |||
| 285.00 | 3.30 | 5.80 | 4.55 | 4.19 | -2.51 | -37.47% | 0.02 | 1 | 3 | 1.83 | 0.14 | 0.00 | -0.48 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 125 | 3.23 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:02 PM EST |
| 70.00 | 0.05 | 1.10 | 0.58 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.17 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.53 | -0.01 | 0.00 | -0.03 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 76.00 | 0.00 | 1.25 | 0.63 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.49 | -0.01 | 0.00 | -0.03 | 4/30/2026 | 5/6/2026 4:00:02 PM EST |
| 77.00 | 0.00 | 1.45 | 0.73 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.53 | -0.01 | 0.00 | -0.04 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 78.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.42 | -0.01 | 0.00 | -0.04 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 79.00 | 0.00 | 1.25 | 0.63 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.39 | -0.01 | 0.00 | -0.05 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 80.00 | 0.10 | 2.05 | 1.08 | 1.35 | +0.21 | +18.43% | 0.01 | 1 | 104 | 2.10 | -0.01 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 81.00 | 0.10 | 1.65 | 0.88 | 1.40 | +0.06 | +4.48% | 0.01 | 1 | 12 | 2.01 | -0.01 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 82.00 | 0.00 | 1.80 | 0.90 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.48 | -0.01 | 0.00 | -0.06 | 4/30/2026 | 5/6/2026 4:00:02 PM EST |
| 83.00 | 0.00 | 2.60 | 1.30 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.67 | -0.01 | 0.00 | -0.06 | 4/30/2026 | 5/6/2026 4:00:02 PM EST |
| 84.00 | 0.00 | 2.65 | 1.33 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.65 | -0.01 | 0.00 | -0.06 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 85.00 | 0.10 | 2.05 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.96 | -0.02 | 0.00 | -0.09 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 86.00 | 0.20 | 2.15 | 1.18 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.02 | -0.02 | 0.00 | -0.09 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 87.00 | 0.25 | 2.55 | 1.40 | 1.43 | +0.61 | +74.39% | 0.02 | 1 | 1 | 2.06 | -0.02 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 88.00 | 0.30 | 2.50 | 1.40 | 1.60 | +0.57 | +55.34% | 0.02 | 1 | 5 | 2.05 | -0.02 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 89.00 | 0.25 | 2.00 | 1.13 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.93 | -0.02 | 0.00 | -0.11 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 90.00 | 0.45 | 1.75 | 1.10 | 0.90 | -0.13 | -12.63% | 0.01 | 4 | 46 | 1.95 | -0.03 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 91.00 | 0.40 | 2.25 | 1.33 | 1.20 | +0.18 | +17.65% | 0.01 | 2 | 7 | 1.97 | -0.03 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 92.00 | 0.55 | 2.50 | 1.53 | 1.21 | +0.02 | +1.69% | 0.02 | 2 | 7 | 2.02 | -0.03 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 93.00 | 0.05 | 3.00 | 1.53 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.81 | -0.03 | 0.00 | -0.14 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 94.00 | 0.40 | 3.10 | 1.75 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.98 | -0.03 | 0.00 | -0.14 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 95.00 | 0.70 | 1.65 | 1.18 | 1.02 | -0.04 | -3.78% | 0.01 | 7 | 15 | 1.86 | -0.04 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 96.00 | 0.70 | 2.00 | 1.35 | 1.92 | +0.52 | +37.15% | 0.01 | 1 | 7 | 1.88 | -0.04 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 97.00 | 0.70 | 3.20 | 1.95 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.99 | -0.04 | 0.00 | -0.15 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 98.00 | 0.00 | 3.20 | 1.60 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.30 | -0.04 | 0.00 | -0.15 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 99.00 | 0.95 | 2.20 | 1.58 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.87 | -0.04 | 0.00 | -0.18 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 100.00 | 1.20 | 2.30 | 1.75 | 1.42 | +0.06 | +4.42% | 0.02 | 36 | 171 | 1.90 | -0.04 | 0.00 | -0.18 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 101.00 | 1.05 | 3.40 | 2.23 | 1.69 | -0.06 | -3.43% | 0.02 | 1 | 12 | 1.96 | -0.05 | 0.00 | -0.19 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 102.00 | 1.05 | 1.80 | 1.43 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.76 | -0.05 | 0.00 | -0.20 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 103.00 | 0.50 | 3.00 | 1.75 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.76 | -0.05 | 0.00 | -0.21 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 104.00 | 0.25 | 3.50 | 1.88 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.70 | -0.06 | 0.00 | -0.22 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 105.00 | 1.10 | 2.30 | 1.70 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.75 | -0.06 | 0.00 | -0.23 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 106.00 | 1.10 | 3.50 | 2.30 | 2.32 | -0.24 | -9.38% | 0.02 | 1 | 50 | 1.84 | -0.06 | 0.00 | -0.23 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 107.00 | 1.20 | 3.40 | 2.30 | 2.42 | -0.19 | -7.28% | 0.02 | 1 | 45 | 1.82 | -0.06 | 0.00 | -0.24 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 108.00 | 1.20 | 3.70 | 2.45 | 2.36 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.81 | -0.07 | 0.00 | -0.25 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 109.00 | 0.70 | 3.80 | 2.25 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.72 | -0.07 | 0.00 | -0.26 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 110.00 | 1.80 | 2.95 | 2.38 | 2.34 | -0.17 | -6.78% | 0.02 | 11 | 55 | 1.77 | -0.07 | 0.00 | -0.27 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 111.00 | 0.95 | 4.10 | 2.53 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.73 | -0.07 | 0.00 | -0.28 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 112.00 | 1.20 | 4.00 | 2.60 | 2.83 | -0.42 | -12.93% | 0.02 | 1 | 180 | 1.73 | -0.08 | 0.00 | -0.28 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 113.00 | 1.45 | 4.10 | 2.78 | 3.08 | +0.21 | +7.32% | 0.02 | 1 | 176 | 1.75 | -0.08 | 0.00 | -0.29 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 114.00 | 1.45 | 4.20 | 2.83 | 3.15 | +0.18 | +6.07% | 0.02 | 1 | 28 | 1.73 | -0.08 | 0.00 | -0.30 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 115.00 | 2.50 | 3.70 | 3.10 | 3.40 | -0.30 | -8.11% | 0.03 | 2 | 71 | 1.77 | -0.09 | 0.00 | -0.31 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 116.00 | 2.65 | 4.00 | 3.33 | 3.54 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.78 | -0.09 | 0.00 | -0.32 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 117.00 | 2.75 | 4.70 | 3.73 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.81 | -0.09 | 0.00 | -0.32 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 118.00 | 2.90 | 4.70 | 3.80 | 3.90 | -0.40 | -9.31% | 0.03 | 1 | 2 | 1.80 | -0.10 | 0.00 | -0.33 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 119.00 | 3.10 | 4.50 | 3.80 | 4.05 | -0.05 | -1.22% | 0.03 | 2 | 42 | 1.77 | -0.10 | 0.00 | -0.34 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 120.00 | 3.30 | 4.80 | 4.05 | 4.35 | +0.10 | +2.36% | 0.03 | 4 | 100 | 1.78 | -0.10 | 0.00 | -0.35 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 121.00 | 2.75 | 5.60 | 4.18 | 14.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.76 | -0.11 | 0.00 | -0.36 | 4/22/2026 | 5/6/2026 4:00:02 PM EST |
| 122.00 | 3.60 | 5.00 | 4.30 | 4.50 | -0.17 | -3.64% | 0.04 | 5 | 15 | 1.76 | -0.11 | 0.00 | -0.37 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 123.00 | 3.20 | 5.80 | 4.50 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.75 | -0.12 | 0.00 | -0.38 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 124.00 | 3.80 | 5.40 | 4.60 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.75 | -0.12 | 0.00 | -0.39 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 125.00 | 4.20 | 5.40 | 4.80 | 4.90 | -0.15 | -2.97% | 0.04 | 14 | 183 | 1.75 | -0.13 | 0.00 | -0.40 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 126.00 | 3.90 | 6.40 | 5.15 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.76 | -0.13 | 0.00 | -0.41 | 5/1/2026 | 5/6/2026 4:00:02 PM EST |
| 127.00 | 3.80 | 6.50 | 5.15 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.73 | -0.13 | 0.00 | -0.42 | 4/17/2026 | 5/6/2026 4:00:02 PM EST |
| 128.00 | 4.00 | 5.90 | 4.95 | 11.08 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.68 | -0.14 | 0.00 | -0.43 | 4/30/2026 | 5/6/2026 4:00:02 PM EST |
| 129.00 | 4.70 | 7.00 | 5.85 | 5.99 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.76 | -0.14 | 0.00 | -0.44 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 130.00 | 5.20 | 6.60 | 5.90 | 6.10 | +0.14 | +2.35% | 0.05 | 23 | 88 | 1.74 | -0.15 | 0.00 | -0.45 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 131.00 | 5.40 | 7.50 | 6.45 | 7.00 | -0.35 | -4.77% | 0.05 | 1 | 5 | 1.77 | -0.15 | 0.00 | -0.46 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 132.00 | 5.70 | 7.10 | 6.40 | 7.20 | 0.00 | 0.00% | 0.05 | 1 | 13 | 1.74 | -0.16 | 0.00 | -0.47 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 133.00 | 5.80 | 8.00 | 6.90 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.76 | -0.16 | 0.00 | -0.47 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 134.00 | 5.90 | 8.30 | 7.10 | 6.70 | -0.70 | -9.46% | 0.05 | 10 | 1 | 1.75 | -0.17 | 0.00 | -0.48 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 135.00 | 6.50 | 7.80 | 7.15 | 7.10 | -0.45 | -5.96% | 0.05 | 3 | 21 | 1.73 | -0.17 | 0.00 | -0.49 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 136.00 | 6.80 | 8.10 | 7.45 | 7.40 | -0.50 | -6.33% | 0.05 | 9 | 17 | 1.73 | -0.18 | 0.00 | -0.50 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 137.00 | 6.70 | 8.40 | 7.55 | 7.75 | -0.50 | -6.07% | 0.06 | 10 | 352 | 1.71 | -0.18 | 0.00 | -0.51 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 138.00 | 7.30 | 8.70 | 8.00 | 7.95 | -0.50 | -5.92% | 0.06 | 7 | 40 | 1.73 | -0.19 | 0.00 | -0.52 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 139.00 | 7.60 | 9.00 | 8.30 | 8.40 | -0.08 | -0.95% | 0.06 | 12 | 33 | 1.73 | -0.19 | 0.00 | -0.53 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 140.00 | 8.40 | 9.00 | 8.70 | 8.50 | -0.06 | -0.71% | 0.06 | 35 | 77 | 1.74 | -0.20 | 0.00 | -0.54 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 141.00 | 8.10 | 9.50 | 8.80 | 8.91 | -0.89 | -9.09% | 0.06 | 19 | 50 | 1.72 | -0.20 | 0.00 | -0.55 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 142.00 | 8.40 | 10.00 | 9.20 | 9.25 | -0.40 | -4.15% | 0.06 | 5 | 49 | 1.72 | -0.21 | 0.00 | -0.56 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 143.00 | 8.70 | 10.40 | 9.55 | 9.55 | -0.30 | -3.05% | 0.07 | 12 | 13 | 1.72 | -0.22 | 0.00 | -0.57 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 144.00 | 9.00 | 10.80 | 9.90 | 9.75 | -0.45 | -4.42% | 0.07 | 8 | 19 | 1.73 | -0.22 | 0.00 | -0.58 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 145.00 | 9.40 | 11.10 | 10.25 | 10.45 | +0.35 | +3.47% | 0.07 | 43 | 68 | 1.73 | -0.23 | 0.00 | -0.59 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 146.00 | 9.90 | 11.40 | 10.65 | 10.49 | -0.51 | -4.64% | 0.07 | 94 | 25 | 1.73 | -0.23 | 0.00 | -0.59 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 147.00 | 10.30 | 11.80 | 11.05 | 10.85 | -0.35 | -3.13% | 0.08 | 52 | 21 | 1.73 | -0.24 | 0.00 | -0.60 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 148.00 | 10.30 | 12.40 | 11.35 | 12.41 | +0.44 | +3.68% | 0.08 | 1 | 6 | 1.73 | -0.24 | 0.00 | -0.61 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 149.00 | 10.70 | 12.90 | 11.80 | 12.57 | +0.79 | +6.71% | 0.08 | 10 | 16 | 1.73 | -0.25 | 0.00 | -0.62 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 150.00 | 11.30 | 12.90 | 12.10 | 13.50 | +1.10 | +8.88% | 0.08 | 175 | 29 | 1.73 | -0.26 | 0.01 | -0.63 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 152.50 | 12.30 | 14.00 | 13.15 | 13.94 | 0.00 | 0.00% | 0.09 | 0 | 13 | 1.73 | -0.27 | 0.01 | -0.65 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 155.00 | 13.00 | 15.30 | 14.15 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 42 | 1.73 | -0.29 | 0.01 | -0.67 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 157.50 | 13.90 | 16.40 | 15.15 | 17.20 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.72 | -0.30 | 0.01 | -0.69 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 160.00 | 15.40 | 17.00 | 16.20 | 16.40 | -0.80 | -4.66% | 0.10 | 10 | 121 | 1.72 | -0.32 | 0.01 | -0.70 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 162.50 | 16.20 | 18.90 | 17.55 | 30.45 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.73 | -0.33 | 0.01 | -0.72 | 4/30/2026 | 5/6/2026 4:00:02 PM EST |
| 165.00 | 17.20 | 19.80 | 18.50 | 19.23 | +1.36 | +7.62% | 0.11 | 1 | 20 | 1.72 | -0.35 | 0.01 | -0.73 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 167.50 | 18.90 | 21.00 | 19.95 | 20.00 | % | 0.12 | 1 | 0 | 1.73 | -0.36 | 0.01 | -0.75 | 5/6/2026 | 5/6/2026 4:00:02 PM EST | |
| 170.00 | 19.80 | 22.40 | 21.10 | 23.30 | +3.20 | +15.92% | 0.12 | 6 | 13 | 1.72 | -0.38 | 0.01 | -0.76 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 172.50 | 21.10 | 23.60 | 22.35 | 21.80 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.72 | -0.40 | 0.01 | -0.77 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 175.00 | 22.50 | 25.20 | 23.85 | 25.90 | +2.50 | +10.69% | 0.14 | 13 | 3 | 1.73 | -0.41 | 0.01 | -0.78 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 177.50 | 24.20 | 26.50 | 25.35 | 25.50 | -0.78 | -2.97% | 0.14 | 2 | 4 | 1.73 | -0.43 | 0.01 | -0.79 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 180.00 | 25.60 | 28.00 | 26.80 | 26.60 | -1.60 | -5.68% | 0.15 | 102 | 12 | 1.73 | -0.44 | 0.01 | -0.80 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 182.50 | 26.80 | 29.60 | 28.20 | 27.00 | -2.60 | -8.79% | 0.15 | 35 | 6 | 1.73 | -0.46 | 0.01 | -0.80 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 185.00 | 28.50 | 30.80 | 29.65 | 32.15 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.73 | -0.47 | 0.01 | -0.81 | 5/4/2026 | 5/6/2026 4:00:02 PM EST |
| 187.50 | 30.00 | 32.30 | 31.15 | 31.40 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.72 | -0.48 | 0.01 | -0.81 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 190.00 | 31.60 | 34.00 | 32.80 | 33.00 | +0.65 | +2.01% | 0.17 | 2 | 5 | 1.73 | -0.50 | 0.01 | -0.81 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 192.50 | 33.30 | 35.60 | 34.45 | % | 0.18 | 0 | 0 | 1.73 | -0.51 | 0.01 | -0.81 | 5/6/2026 4:00:02 PM EST | |||
| 195.00 | 34.90 | 37.30 | 36.10 | 34.61 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.73 | -0.53 | 0.01 | -0.81 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 197.50 | 36.60 | 38.90 | 37.75 | % | 0.19 | 0 | 0 | 1.73 | -0.54 | 0.01 | -0.81 | 5/6/2026 4:00:02 PM EST | |||
| 200.00 | 38.20 | 40.70 | 39.45 | 37.40 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.72 | -0.55 | 0.01 | -0.81 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 202.50 | 39.90 | 42.40 | 41.15 | % | 0.20 | 0 | 0 | 1.72 | -0.57 | 0.01 | -0.81 | 5/6/2026 4:00:02 PM EST | |||
| 205.00 | 41.80 | 44.20 | 43.00 | 39.87 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.73 | -0.58 | 0.01 | -0.81 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 207.50 | 43.60 | 46.00 | 44.80 | % | 0.22 | 0 | 0 | 1.73 | -0.59 | 0.01 | -0.80 | 5/6/2026 4:00:02 PM EST | |||
| 210.00 | 45.50 | 47.80 | 46.65 | % | 0.22 | 0 | 0 | 1.73 | -0.60 | 0.01 | -0.80 | 5/6/2026 4:00:02 PM EST | |||
| 212.50 | 47.20 | 49.60 | 48.40 | % | 0.23 | 0 | 0 | 1.72 | -0.62 | 0.01 | -0.79 | 5/6/2026 4:00:02 PM EST | |||
| 215.00 | 49.10 | 51.40 | 50.25 | % | 0.23 | 0 | 0 | 1.72 | -0.63 | 0.01 | -0.78 | 5/6/2026 4:00:02 PM EST | |||
| 217.50 | 51.00 | 53.50 | 52.25 | % | 0.24 | 0 | 0 | 1.72 | -0.64 | 0.01 | -0.78 | 5/6/2026 4:00:02 PM EST | |||
| 220.00 | 53.00 | 55.70 | 54.35 | 54.66 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.74 | -0.65 | 0.01 | -0.77 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 222.50 | 54.90 | 57.40 | 56.15 | % | 0.25 | 0 | 0 | 1.73 | -0.66 | 0.01 | -0.76 | 5/6/2026 4:00:02 PM EST | |||
| 225.00 | 56.80 | 59.40 | 58.10 | % | 0.26 | 0 | 0 | 1.72 | -0.67 | 0.01 | -0.75 | 5/6/2026 4:00:02 PM EST | |||
| 227.50 | 58.80 | 61.30 | 60.05 | % | 0.26 | 0 | 0 | 1.72 | -0.68 | 0.01 | -0.74 | 5/6/2026 4:00:02 PM EST | |||
| 230.00 | 60.80 | 63.90 | 62.35 | % | 0.27 | 0 | 0 | 1.74 | -0.69 | 0.01 | -0.73 | 5/6/2026 4:00:02 PM EST | |||
| 232.50 | 62.90 | 65.60 | 64.25 | % | 0.28 | 0 | 0 | 1.73 | -0.70 | 0.01 | -0.72 | 5/6/2026 4:00:02 PM EST | |||
| 235.00 | 64.60 | 67.90 | 66.25 | % | 0.28 | 0 | 0 | 1.73 | -0.71 | 0.01 | -0.71 | 5/6/2026 4:00:02 PM EST | |||
| 237.50 | 66.90 | 69.60 | 68.25 | % | 0.29 | 0 | 0 | 1.72 | -0.72 | 0.01 | -0.70 | 5/6/2026 4:00:02 PM EST | |||
| 240.00 | 69.10 | 71.70 | 70.40 | % | 0.29 | 0 | 0 | 1.72 | -0.73 | 0.00 | -0.69 | 5/6/2026 4:00:02 PM EST | |||
| 242.50 | 71.20 | 74.30 | 72.75 | % | 0.30 | 0 | 0 | 1.74 | -0.74 | 0.00 | -0.68 | 5/6/2026 4:00:02 PM EST | |||
| 245.00 | 73.10 | 76.60 | 74.85 | % | 0.31 | 0 | 0 | 1.74 | -0.75 | 0.00 | -0.67 | 5/6/2026 4:00:02 PM EST | |||
| 247.50 | 75.50 | 78.60 | 77.05 | % | 0.31 | 0 | 0 | 1.74 | -0.76 | 0.00 | -0.66 | 5/6/2026 4:00:02 PM EST | |||
| 250.00 | 77.70 | 80.70 | 79.20 | 76.40 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.74 | -0.77 | 0.00 | -0.64 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 252.50 | 79.80 | 82.90 | 81.35 | % | 0.32 | 0 | 0 | 1.74 | -0.77 | 0.00 | -0.63 | 5/6/2026 4:00:02 PM EST | |||
| 255.00 | 82.00 | 85.10 | 83.55 | % | 0.33 | 0 | 0 | 1.74 | -0.78 | 0.00 | -0.62 | 5/6/2026 4:00:02 PM EST | |||
| 257.50 | 84.30 | 87.30 | 85.80 | % | 0.33 | 0 | 0 | 1.75 | -0.79 | 0.00 | -0.61 | 5/6/2026 4:00:02 PM EST | |||
| 260.00 | 86.50 | 89.50 | 88.00 | % | 0.34 | 0 | 0 | 1.75 | -0.80 | 0.00 | -0.60 | 5/6/2026 4:00:02 PM EST | |||
| 262.50 | 88.50 | 91.50 | 90.00 | % | 0.34 | 0 | 0 | 1.72 | -0.80 | 0.00 | -0.58 | 5/6/2026 4:00:02 PM EST | |||
| 265.00 | 90.70 | 94.00 | 92.35 | % | 0.35 | 0 | 0 | 1.73 | -0.81 | 0.00 | -0.57 | 5/6/2026 4:00:02 PM EST | |||
| 267.50 | 93.00 | 96.30 | 94.65 | % | 0.35 | 0 | 0 | 1.74 | -0.82 | 0.00 | -0.56 | 5/6/2026 4:00:02 PM EST | |||
| 270.00 | 95.10 | 98.60 | 96.85 | % | 0.36 | 0 | 0 | 1.73 | -0.82 | 0.00 | -0.55 | 5/6/2026 4:00:02 PM EST | |||
| 272.50 | 97.50 | 100.90 | 99.20 | % | 0.36 | 0 | 0 | 1.73 | -0.83 | 0.00 | -0.54 | 5/6/2026 4:00:02 PM EST | |||
| 275.00 | 100.00 | 103.00 | 101.50 | % | 0.37 | 0 | 0 | 1.74 | -0.83 | 0.00 | -0.52 | 5/6/2026 4:00:02 PM EST | |||
| 277.50 | 102.30 | 105.40 | 103.85 | 99.95 | % | 0.37 | 1 | 0 | 1.75 | -0.84 | 0.00 | -0.51 | 5/6/2026 | 5/6/2026 4:00:02 PM EST | |
| 280.00 | 104.60 | 107.60 | 106.10 | % | 0.38 | 0 | 0 | 1.74 | -0.85 | 0.00 | -0.50 | 5/6/2026 4:00:02 PM EST | |||
| 282.50 | 106.90 | 109.90 | 108.40 | % | 0.38 | 0 | 0 | 1.74 | -0.85 | 0.00 | -0.49 | 5/6/2026 4:00:02 PM EST | |||
| 285.00 | 109.20 | 112.30 | 110.75 | % | 0.39 | 0 | 0 | 1.74 | -0.86 | 0.00 | -0.48 | 5/6/2026 4:00:02 PM EST |