Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $58.83 as of 5/20/2026 1:49:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 50.15 | 52.80 | 51.48 | 51.30 | % | 10.30 | 12 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST | |
| 6.00 | 49.15 | 52.00 | 50.58 | % | 8.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 7.00 | 48.15 | 50.90 | 49.53 | 49.10 | -3.22 | -6.16% | 7.08 | 8 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 8.00 | 47.15 | 50.10 | 48.63 | 48.20 | -3.22 | -6.27% | 6.08 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 9.00 | 46.15 | 49.25 | 47.70 | % | 5.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 10.00 | 45.20 | 48.05 | 46.63 | % | 4.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 11.00 | 44.15 | 47.05 | 45.60 | 48.83 | 0.00 | 0.00% | 4.15 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 11.50 | 43.65 | 46.55 | 45.10 | 48.40 | 0.00 | 0.00% | 3.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 12.00 | 43.15 | 46.20 | 44.68 | 47.61 | 0.00 | 0.00% | 3.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 12.50 | 42.65 | 45.80 | 44.23 | 47.19 | 0.00 | 0.00% | 3.54 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 13.00 | 42.15 | 45.20 | 43.68 | % | 3.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 13.50 | 41.65 | 44.50 | 43.08 | % | 3.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 14.00 | 41.15 | 44.20 | 42.68 | 44.68 | 0.00 | 0.00% | 3.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 14.50 | 40.65 | 43.80 | 42.23 | 44.25 | 0.00 | 0.00% | 2.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 15.00 | 40.15 | 43.30 | 41.73 | % | 2.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 15.50 | 39.65 | 42.55 | 41.10 | 42.46 | 0.00 | 0.00% | 2.65 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 16.00 | 39.15 | 42.15 | 40.65 | % | 2.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 16.50 | 38.65 | 41.60 | 40.13 | 41.55 | 0.00 | 0.00% | 2.43 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 17.00 | 38.15 | 41.15 | 39.65 | 45.83 | 0.00 | 0.00% | 2.33 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 17.50 | 37.65 | 40.80 | 39.23 | 45.42 | 0.00 | 0.00% | 2.24 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 18.00 | 37.15 | 40.10 | 38.63 | % | 2.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 18.50 | 36.65 | 39.70 | 38.18 | 39.32 | % | 2.06 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST | |
| 19.00 | 36.15 | 39.25 | 37.70 | 38.92 | -1.71 | -4.21% | 1.98 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 19.50 | 35.65 | 38.70 | 37.18 | 40.21 | 0.00 | 0.00% | 1.91 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 20.00 | 35.15 | 38.30 | 36.73 | 6.41 | 0.00 | 0.00% | 1.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/20/2026 2:59:02 PM EST |
| 20.50 | 34.65 | 37.75 | 36.20 | % | 1.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 21.00 | 34.15 | 37.30 | 35.73 | 21.55 | 0.00 | 0.00% | 1.70 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 2:59:02 PM EST |
| 21.50 | 33.65 | 36.80 | 35.23 | 9.90 | 0.00 | 0.00% | 1.64 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 2:59:02 PM EST |
| 22.00 | 33.15 | 36.05 | 34.60 | 2.57 | 0.00 | 0.00% | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/20/2026 2:59:02 PM EST |
| 22.50 | 32.65 | 35.55 | 34.10 | 42.20 | 0.00 | 0.00% | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:59:02 PM EST |
| 23.00 | 32.15 | 35.10 | 33.63 | 29.80 | 0.00 | 0.00% | 1.46 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:59:02 PM EST |
| 23.50 | 31.65 | 34.75 | 33.20 | 35.22 | 0.00 | 0.00% | 1.41 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 24.00 | 31.15 | 34.30 | 32.73 | 34.82 | 0.00 | 0.00% | 1.36 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 24.50 | 30.65 | 33.65 | 32.15 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 25.00 | 30.15 | 33.00 | 31.58 | 33.20 | -7.43 | -18.29% | 1.26 | 3 | 24 | 9.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 25.50 | 29.65 | 32.60 | 31.13 | % | 1.22 | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 26.00 | 29.15 | 32.15 | 30.65 | 30.20 | 0.00 | 0.00% | 1.18 | 0 | 2 | 9.18 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 26.50 | 28.65 | 31.60 | 30.13 | 38.68 | 0.00 | 0.00% | 1.14 | 0 | 0 | 9.07 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:59:02 PM EST |
| 27.00 | 28.15 | 31.20 | 29.68 | 29.29 | 0.00 | 0.00% | 1.10 | 0 | 34 | 8.79 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 27.50 | 27.65 | 30.80 | 29.23 | % | 1.06 | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 28.00 | 27.15 | 30.20 | 28.68 | 30.38 | 0.00 | 0.00% | 1.02 | 0 | 8 | 8.33 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 28.50 | 26.65 | 29.70 | 28.18 | % | 0.99 | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 29.00 | 26.15 | 29.25 | 27.70 | 29.47 | 0.00 | 0.00% | 0.96 | 0 | 1 | 8.13 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 29.50 | 25.65 | 28.75 | 27.20 | % | 0.92 | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 30.00 | 25.15 | 28.10 | 26.63 | 26.47 | 0.00 | 0.00% | 0.89 | 0 | 5 | 7.78 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 30.50 | 24.65 | 27.55 | 26.10 | % | 0.86 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 31.00 | 24.15 | 27.05 | 25.60 | 11.30 | 0.00 | 0.00% | 0.83 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 2:59:02 PM EST |
| 31.50 | 23.65 | 26.85 | 25.25 | % | 0.80 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 32.00 | 23.15 | 26.15 | 24.65 | 5.80 | 0.00 | 0.00% | 0.77 | 0 | 1 | 7.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 2:59:02 PM EST |
| 32.50 | 22.65 | 25.80 | 24.23 | % | 0.75 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 33.00 | 22.15 | 25.20 | 23.68 | 5.30 | 0.00 | 0.00% | 0.72 | 0 | 3 | 6.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 2:59:02 PM EST |
| 33.50 | 21.65 | 24.80 | 23.23 | % | 0.69 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 34.00 | 21.15 | 24.10 | 22.63 | 12.19 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:59:02 PM EST |
| 34.50 | 20.65 | 23.60 | 22.13 | 21.99 | 0.00 | 0.00% | 0.64 | 0 | 1 | 6.34 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 35.00 | 20.15 | 23.10 | 21.63 | 34.18 | 0.00 | 0.00% | 0.62 | 0 | 13 | 6.20 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:59:02 PM EST |
| 35.50 | 19.65 | 22.80 | 21.23 | 21.08 | 0.00 | 0.00% | 0.60 | 0 | 7 | 6.11 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 36.00 | 19.20 | 22.20 | 20.70 | 22.80 | 0.00 | 0.00% | 0.57 | 0 | 16 | 5.96 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 36.50 | 18.70 | 21.75 | 20.23 | 32.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.82 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:59:02 PM EST |
| 37.00 | 18.20 | 20.90 | 19.55 | 8.50 | 0.00 | 0.00% | 0.53 | 0 | 20 | 5.62 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:59:02 PM EST |
| 37.50 | 17.70 | 20.85 | 19.28 | % | 0.51 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 38.00 | 17.15 | 20.20 | 18.68 | 18.66 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 38.50 | 16.70 | 19.70 | 18.20 | % | 0.47 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 39.00 | 16.20 | 19.10 | 17.65 | 15.46 | -2.29 | -12.91% | 0.45 | 1 | 13 | 5.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 39.50 | 15.70 | 18.90 | 17.30 | 15.06 | % | 0.44 | 1 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST | |
| 40.00 | 15.20 | 18.10 | 16.65 | 28.40 | 0.00 | 0.00% | 0.42 | 0 | 9 | 4.98 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:59:02 PM EST |
| 40.50 | 14.70 | 17.70 | 16.20 | 18.37 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.62 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 41.00 | 14.20 | 17.40 | 15.80 | 14.00 | -3.96 | -22.05% | 0.39 | 1 | 35 | 4.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 41.50 | 13.70 | 16.70 | 15.20 | % | 0.37 | 0 | 0 | 4.58 | 1.00 | 0.00 | -0.01 | 5/20/2026 2:59:02 PM EST | |||
| 42.00 | 13.20 | 16.20 | 14.70 | 17.96 | 0.00 | 0.00% | 0.35 | 0 | 23 | 4.24 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 42.50 | 12.70 | 15.75 | 14.23 | % | 0.33 | 0 | 0 | 4.17 | 0.99 | 0.00 | -0.01 | 5/20/2026 2:59:02 PM EST | |||
| 43.00 | 12.20 | 15.45 | 13.83 | 6.07 | 0.00 | 0.00% | 0.32 | 0 | 52 | 4.04 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/20/2026 2:59:02 PM EST |
| 43.50 | 11.65 | 14.80 | 13.23 | 14.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.92 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 44.00 | 11.25 | 14.30 | 12.78 | 26.80 | 0.00 | 0.00% | 0.29 | 0 | 19 | 3.85 | 0.99 | 0.01 | -0.03 | 5/13/2026 | 5/20/2026 2:59:02 PM EST |
| 44.50 | 10.75 | 14.00 | 12.38 | % | 0.28 | 0 | 0 | 3.53 | 0.98 | 0.01 | -0.04 | 5/20/2026 2:59:02 PM EST | |||
| 45.00 | 10.25 | 13.10 | 11.68 | 10.80 | 0.00 | 0.00% | 0.26 | 0 | 163 | 3.41 | 0.98 | 0.01 | -0.05 | 5/11/2026 | 5/20/2026 2:59:02 PM EST |
| 45.50 | 9.75 | 12.75 | 11.25 | 11.11 | -13.89 | -55.56% | 0.25 | 4 | 2 | 3.30 | 0.97 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 46.00 | 9.20 | 12.15 | 10.68 | 10.67 | -14.33 | -57.32% | 0.23 | 4 | 9 | 3.27 | 0.97 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 46.50 | 8.80 | 11.65 | 10.23 | 10.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.51 | 0.96 | 0.01 | -0.12 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 47.00 | 8.35 | 11.50 | 9.93 | 12.99 | 0.00 | 0.00% | 0.21 | 0 | 23 | 3.38 | 0.95 | 0.02 | -0.15 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 47.50 | 7.85 | 10.80 | 9.33 | 13.60 | 0.00 | 0.00% | 0.20 | 0 | 26 | 2.97 | 0.94 | 0.02 | -0.18 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 48.00 | 7.40 | 10.70 | 9.05 | 11.97 | 0.00 | 0.00% | 0.19 | 0 | 307 | 3.18 | 0.93 | 0.02 | -0.22 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 48.50 | 6.85 | 10.05 | 8.45 | 13.72 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.10 | 0.91 | 0.03 | -0.28 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 49.00 | 6.45 | 9.55 | 8.00 | 10.01 | 0.00 | 0.00% | 0.16 | 0 | 29 | 3.01 | 0.90 | 0.03 | -0.34 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 49.50 | 6.05 | 9.30 | 7.68 | 10.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.96 | 0.88 | 0.03 | -0.41 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 50.00 | 5.60 | 8.50 | 7.05 | 6.40 | -4.10 | -39.05% | 0.14 | 22 | 663 | 2.87 | 0.86 | 0.04 | -0.49 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 51.00 | 4.75 | 7.85 | 6.30 | 8.85 | 0.00 | 0.00% | 0.12 | 0 | 32 | 2.44 | 0.82 | 0.04 | -0.60 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 52.00 | 3.90 | 6.70 | 5.30 | 8.07 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.20 | 0.77 | 0.05 | -0.66 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 53.00 | 4.75 | 6.40 | 5.58 | 4.35 | -13.91 | -76.18% | 0.11 | 3 | 23 | 1.37 | 0.71 | 0.05 | -0.70 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 54.00 | 4.10 | 5.05 | 4.58 | 3.70 | -3.90 | -51.32% | 0.08 | 13 | 16 | 1.46 | 0.65 | 0.06 | -0.74 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 55.00 | 3.55 | 4.35 | 3.95 | 3.42 | -1.58 | -31.60% | 0.07 | 61 | 506 | 1.40 | 0.59 | 0.06 | -0.76 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 56.00 | 2.95 | 4.30 | 3.63 | 2.98 | -4.27 | -58.90% | 0.06 | 44 | 51 | 1.55 | 0.53 | 0.06 | -0.77 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 57.00 | 2.41 | 3.25 | 2.83 | 3.05 | -0.95 | -23.75% | 0.05 | 9 | 56 | 1.59 | 0.47 | 0.06 | -0.77 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 58.00 | 1.97 | 2.80 | 2.39 | 2.21 | -1.39 | -38.62% | 0.04 | 158 | 23 | 1.67 | 0.42 | 0.06 | -0.75 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 59.00 | 1.61 | 2.40 | 2.01 | 1.75 | -2.69 | -60.59% | 0.03 | 115 | 360 | 1.59 | 0.37 | 0.05 | -0.73 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 60.00 | 1.44 | 1.97 | 1.71 | 1.78 | -1.37 | -43.50% | 0.03 | 325 | 1,200 | 1.61 | 0.32 | 0.05 | -0.70 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 61.00 | 0.86 | 1.50 | 1.18 | 1.21 | -1.10 | -47.62% | 0.02 | 72 | 126 | 1.69 | 0.28 | 0.05 | -0.66 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 62.00 | 0.91 | 1.41 | 1.16 | 1.02 | -1.22 | -54.47% | 0.02 | 142 | 92 | 1.75 | 0.25 | 0.04 | -0.62 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 63.00 | 0.60 | 1.19 | 0.90 | 1.02 | -1.09 | -51.66% | 0.01 | 16 | 143 | 1.77 | 0.21 | 0.04 | -0.58 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 64.00 | 0.61 | 1.15 | 0.88 | 0.65 | -1.48 | -69.49% | 0.01 | 128 | 52 | 1.89 | 0.18 | 0.03 | -0.53 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 65.00 | 0.54 | 0.75 | 0.65 | 0.64 | -0.89 | -58.17% | 0.01 | 571 | 1,126 | 1.86 | 0.16 | 0.03 | -0.49 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 66.00 | 0.27 | 0.73 | 0.50 | 0.53 | -1.59 | -75.00% | 0.01 | 13 | 348 | 1.83 | 0.14 | 0.03 | -0.46 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 67.00 | 0.13 | 0.88 | 0.51 | 0.59 | -0.51 | -46.37% | 0.01 | 53 | 48 | 1.89 | 0.12 | 0.03 | -0.41 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 67.50 | 0.10 | 0.87 | 0.49 | 0.45 | -0.75 | -62.50% | 0.01 | 14 | 18 | 1.91 | 0.11 | 0.02 | -0.40 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 68.00 | 0.28 | 0.56 | 0.42 | 0.53 | -0.98 | -64.91% | 0.01 | 32 | 68 | 1.98 | 0.10 | 0.02 | -0.36 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 68.50 | 0.10 | 0.75 | 0.43 | 0.35 | -1.15 | -76.67% | 0.01 | 4 | 29 | 1.95 | 0.10 | 0.02 | -0.34 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 69.00 | 0.18 | 0.50 | 0.34 | 0.35 | -1.20 | -77.42% | 0.00 | 9 | 117 | 1.97 | 0.09 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 70.00 | 0.25 | 0.37 | 0.31 | 0.35 | -0.53 | -60.23% | 0.00 | 918 | 1,718 | 2.04 | 0.08 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 71.00 | 0.10 | 0.65 | 0.38 | 0.17 | -0.53 | -75.72% | 0.01 | 4 | 22 | 2.15 | 0.06 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 72.00 | 0.05 | 0.59 | 0.32 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.96 | 0.06 | 0.01 | -0.20 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 73.00 | 0.01 | 0.49 | 0.25 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.98 | 0.05 | 0.01 | -0.17 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 74.00 | 0.09 | 0.50 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.71 | 0.03 | 0.01 | -0.09 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 75.00 | 0.15 | 0.46 | 0.31 | 0.16 | -0.45 | -73.77% | 0.00 | 19 | 522 | 2.45 | 0.03 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 76.00 | 0.00 | 0.48 | 0.24 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.86 | 0.02 | 0.01 | -0.05 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 77.00 | 0.00 | 0.43 | 0.22 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.88 | 0.02 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 78.00 | 0.00 | 0.42 | 0.21 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.95 | 0.01 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 79.00 | 0.00 | 0.34 | 0.17 | 0.10 | -0.93 | -90.30% | 0.00 | 1 | 2 | 2.90 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 80.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.36 | -73.47% | 0.00 | 57 | 2,130 | 2.44 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 81.00 | 0.00 | 0.39 | 0.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.14 | 0.01 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 82.00 | 0.05 | 0.20 | 0.13 | 0.12 | -1.15 | -90.56% | 0.00 | 4 | 13 | 2.56 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 83.00 | 0.00 | 0.25 | 0.13 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.02 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 84.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | -0.01 | 5/20/2026 2:59:02 PM EST | |||
| 85.00 | 0.00 | 0.33 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 81 | 3.33 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 86.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | -0.01 | 5/20/2026 2:59:02 PM EST | |||
| 87.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 88.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 89.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 20 | 103 | 3.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 91.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 95.00 | 0.01 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.77 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 565 | 3.56 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:59:02 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 302 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/20/2026 2:59:02 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 11.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/20/2026 2:59:02 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 13.00 | 0.00 | 0.02 | 0.01 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/20/2026 2:59:02 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/20/2026 2:59:02 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 14.50 | 0.00 | 0.02 | 0.01 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/20/2026 2:59:02 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 15.50 | 0.00 | 1.80 | 0.90 | 0.05 | -1.00 | -95.24% | 0.06 | 12 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 16.00 | 0.00 | 2.10 | 1.05 | 0.34 | +0.33 | +3,300.00% | 0.07 | 10 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 16.50 | 0.00 | 1.14 | 0.57 | 0.38 | +0.31 | +442.86% | 0.03 | 8 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 17.00 | 0.00 | 1.25 | 0.63 | 0.05 | % | 0.04 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST | |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.05 | % | 0.06 | 6 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST | |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.05 | -0.25 | -83.34% | 0.06 | 9 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | 0.03 | % | 0.06 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST | |
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:59:02 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:59:02 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:59:02 PM EST |
| 21.50 | 0.00 | 0.27 | 0.14 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:59:02 PM EST |
| 22.00 | 0.00 | 0.26 | 0.13 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/20/2026 2:59:02 PM EST |
| 22.50 | 0.00 | 0.26 | 0.13 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:59:02 PM EST |
| 23.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 2:59:02 PM EST |
| 23.50 | 0.00 | 0.28 | 0.14 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:59:02 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 2:59:02 PM EST |
| 24.50 | 0.00 | 0.28 | 0.14 | 0.03 | -0.55 | -94.83% | 0.01 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 25.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:59:02 PM EST |
| 25.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 26.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:59:02 PM EST |
| 26.50 | 0.00 | 0.27 | 0.14 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:59:02 PM EST |
| 27.00 | 0.00 | 0.26 | 0.13 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:59:02 PM EST |
| 27.50 | 0.00 | 0.24 | 0.12 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 28.00 | 0.00 | 0.28 | 0.14 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:59:02 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | 0.84 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 2:59:02 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:59:02 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:59:02 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 2:59:02 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:59:02 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 32.00 | 0.00 | 2.11 | 1.06 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 32.50 | 0.00 | 2.11 | 1.06 | % | 0.03 | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 33.00 | 0.00 | 2.10 | 1.05 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 10 | 7.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 2:59:02 PM EST |
| 33.50 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 34.00 | 0.00 | 2.10 | 1.05 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 4 | 7.10 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:59:02 PM EST |
| 34.50 | 0.00 | 2.01 | 1.01 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 9 | 6.91 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:59:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.90 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 35.50 | 0.00 | 2.05 | 1.03 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:59:02 PM EST |
| 36.00 | 0.00 | 2.09 | 1.05 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:59:02 PM EST |
| 36.50 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 6.24 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:59:02 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:59:02 PM EST |
| 38.50 | 0.00 | 1.17 | 0.59 | % | 0.02 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 39.00 | 0.00 | 1.97 | 0.99 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 7 | 5.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:59:02 PM EST |
| 39.50 | 0.00 | 1.74 | 0.87 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.12 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:59:02 PM EST |
| 40.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 11 | 68 | 2.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 40.50 | 0.00 | 1.58 | 0.79 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.69 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:59:02 PM EST |
| 41.00 | 0.00 | 0.16 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 537 | 2.49 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 41.50 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | -0.01 | 5/20/2026 2:59:02 PM EST | |||
| 42.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 404 | 2.80 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 42.50 | 0.00 | 0.58 | 0.29 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.69 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 2:59:02 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.72 | -0.01 | 0.00 | -0.02 | 5/14/2026 | 5/20/2026 2:59:02 PM EST |
| 43.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.71 | -0.01 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 44.00 | 0.00 | 0.29 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 2.27 | -0.01 | 0.01 | -0.03 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 44.50 | 0.08 | 0.15 | 0.12 | 0.10 | -0.26 | -72.23% | 0.00 | 7 | 37 | 1.88 | -0.02 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 45.00 | 0.00 | 0.21 | 0.11 | 0.24 | -0.11 | -31.43% | 0.00 | 200 | 10 | 1.86 | -0.02 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 45.50 | 0.00 | 0.69 | 0.35 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.74 | -0.03 | 0.01 | -0.07 | 5/14/2026 | 5/20/2026 2:59:02 PM EST |
| 46.00 | 0.00 | 0.29 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.95 | -0.03 | 0.01 | -0.09 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 46.50 | 0.00 | 0.72 | 0.36 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.43 | -0.04 | 0.01 | -0.12 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 47.00 | 0.00 | 0.77 | 0.39 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.38 | -0.05 | 0.02 | -0.15 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.88 | -0.06 | 0.02 | -0.18 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 48.00 | 0.05 | 0.41 | 0.23 | 0.30 | -0.27 | -47.37% | 0.00 | 45 | 31 | 1.67 | -0.07 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 48.50 | 0.05 | 0.59 | 0.32 | 0.35 | -0.61 | -63.55% | 0.01 | 2 | 35 | 1.52 | -0.09 | 0.03 | -0.28 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 49.00 | 0.16 | 0.65 | 0.41 | 0.44 | -0.24 | -35.30% | 0.01 | 102 | 17 | 1.64 | -0.10 | 0.03 | -0.34 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 49.50 | 0.26 | 0.73 | 0.50 | 0.57 | -0.20 | -25.98% | 0.01 | 2 | 11 | 1.61 | -0.12 | 0.03 | -0.41 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 50.00 | 0.33 | 0.79 | 0.56 | 0.53 | -0.09 | -14.52% | 0.01 | 201 | 2,228 | 1.67 | -0.14 | 0.04 | -0.49 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 51.00 | 0.34 | 1.04 | 0.69 | 0.78 | -0.21 | -21.22% | 0.01 | 135 | 21 | 1.68 | -0.18 | 0.04 | -0.60 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 52.00 | 0.61 | 0.98 | 0.80 | 1.20 | +0.17 | +16.51% | 0.02 | 85 | 78 | 1.74 | -0.23 | 0.05 | -0.66 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 53.00 | 0.80 | 1.42 | 1.11 | 1.68 | +0.80 | +90.91% | 0.02 | 10 | 53 | 1.79 | -0.29 | 0.05 | -0.70 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 54.00 | 1.14 | 1.73 | 1.44 | 1.35 | +0.08 | +6.30% | 0.03 | 23 | 116 | 1.86 | -0.35 | 0.06 | -0.74 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 55.00 | 1.62 | 2.01 | 1.82 | 2.21 | +1.01 | +84.17% | 0.03 | 161 | 381 | 1.78 | -0.41 | 0.06 | -0.76 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 56.00 | 1.76 | 2.45 | 2.11 | 2.66 | +1.11 | +71.62% | 0.04 | 116 | 28 | 1.71 | -0.47 | 0.06 | -0.77 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 57.00 | 2.14 | 2.99 | 2.57 | 3.05 | +0.67 | +28.16% | 0.05 | 34 | 68 | 2.00 | -0.53 | 0.06 | -0.77 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 58.00 | 2.25 | 3.50 | 2.88 | 3.41 | +0.81 | +31.16% | 0.05 | 5 | 45 | 1.66 | -0.58 | 0.06 | -0.75 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 59.00 | 3.30 | 4.05 | 3.68 | 4.00 | +0.86 | +27.39% | 0.06 | 13 | 80 | 1.85 | -0.63 | 0.05 | -0.73 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 60.00 | 3.60 | 4.85 | 4.23 | 5.45 | +1.45 | +36.25% | 0.07 | 14 | 176 | 1.93 | -0.68 | 0.05 | -0.70 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 61.00 | 4.35 | 5.70 | 5.03 | 6.00 | +2.50 | +71.43% | 0.08 | 1 | 24 | 2.94 | -0.72 | 0.05 | -0.66 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 62.00 | 4.85 | 7.55 | 6.20 | 6.70 | +1.21 | +22.04% | 0.10 | 16 | 43 | 2.37 | -0.75 | 0.04 | -0.62 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 63.00 | 5.35 | 8.85 | 7.10 | 6.63 | +0.36 | +5.75% | 0.11 | 1 | 11 | 2.57 | -0.79 | 0.04 | -0.58 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 64.00 | 6.40 | 9.70 | 8.05 | 8.08 | +1.53 | +23.36% | 0.13 | 1 | 12 | 3.01 | -0.82 | 0.03 | -0.53 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 65.00 | 7.20 | 10.55 | 8.88 | 8.97 | +2.87 | +47.05% | 0.14 | 15 | 305 | 2.96 | -0.84 | 0.03 | -0.49 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 66.00 | 8.10 | 11.45 | 9.78 | 9.08 | 0.00 | 0.00% | 0.15 | 0 | 39 | 3.11 | -0.86 | 0.03 | -0.46 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 67.00 | 9.50 | 12.35 | 10.93 | 11.09 | +1.54 | +16.13% | 0.16 | 3 | 6 | 3.22 | -0.88 | 0.03 | -0.41 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 67.50 | 9.60 | 12.85 | 11.23 | 11.50 | +3.03 | +35.78% | 0.17 | 2 | 1 | 3.18 | -0.89 | 0.02 | -0.40 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 68.00 | 9.95 | 13.25 | 11.60 | 9.80 | 0.00 | 0.00% | 0.17 | 0 | 4 | 3.00 | -0.90 | 0.02 | -0.36 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 68.50 | 10.50 | 13.75 | 12.13 | 12.47 | 0.00 | 0.00% | 0.18 | 0 | 3 | 3.02 | -0.90 | 0.02 | -0.34 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 69.00 | 11.00 | 14.20 | 12.60 | 10.23 | 0.00 | 0.00% | 0.18 | 0 | 7 | 3.46 | -0.91 | 0.02 | -0.31 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 70.00 | 11.95 | 14.35 | 13.15 | 11.15 | -3.15 | -22.03% | 0.19 | 1 | 28 | 3.26 | -0.92 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 71.00 | 12.95 | 16.15 | 14.55 | 14.72 | 0.00 | 0.00% | 0.20 | 0 | 22 | 3.84 | -0.94 | 0.01 | -0.21 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 72.00 | 13.85 | 16.30 | 15.08 | 15.58 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.76 | -0.94 | 0.01 | -0.20 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 73.00 | 14.45 | 18.05 | 16.25 | % | 0.22 | 0 | 0 | 4.01 | -0.95 | 0.01 | -0.17 | 5/20/2026 2:59:02 PM EST | |||
| 74.00 | 15.80 | 19.05 | 17.43 | % | 0.24 | 0 | 0 | 3.91 | -0.97 | 0.01 | -0.09 | 5/20/2026 2:59:02 PM EST | |||
| 75.00 | 16.80 | 19.70 | 18.25 | 16.00 | 0.00 | 0.00% | 0.24 | 0 | 5 | 3.65 | -0.97 | 0.01 | -0.08 | 5/15/2026 | 5/20/2026 2:59:02 PM EST |
| 76.00 | 17.70 | 21.00 | 19.35 | % | 0.25 | 0 | 0 | 4.14 | -0.98 | 0.01 | -0.05 | 5/20/2026 2:59:02 PM EST | |||
| 77.00 | 18.40 | 22.00 | 20.20 | % | 0.26 | 0 | 0 | 4.39 | -0.98 | 0.00 | -0.04 | 5/20/2026 2:59:02 PM EST | |||
| 78.00 | 19.60 | 22.95 | 21.28 | % | 0.27 | 0 | 0 | 4.54 | -0.99 | 0.00 | -0.03 | 5/20/2026 2:59:02 PM EST | |||
| 79.00 | 20.50 | 24.05 | 22.28 | % | 0.28 | 0 | 0 | 4.46 | -0.99 | 0.00 | -0.03 | 5/20/2026 2:59:02 PM EST | |||
| 80.00 | 21.50 | 24.95 | 23.23 | 22.76 | 0.00 | 0.00% | 0.29 | 0 | 3 | 4.65 | -0.99 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 81.00 | 22.60 | 25.95 | 24.28 | 23.09 | % | 0.30 | 1 | 0 | 4.76 | -0.99 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:59:02 PM EST | |
| 82.00 | 23.50 | 26.90 | 25.20 | 23.99 | % | 0.31 | 1 | 0 | 4.61 | -0.99 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:59:02 PM EST | |
| 83.00 | 24.30 | 27.90 | 26.10 | % | 0.31 | 0 | 0 | 4.91 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:59:02 PM EST | |||
| 84.00 | 25.50 | 28.90 | 27.20 | 26.69 | % | 0.32 | 1 | 0 | 5.05 | -1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:02 PM EST | |
| 85.00 | 26.50 | 29.90 | 28.20 | 27.58 | +6.08 | +28.28% | 0.33 | 1 | 5 | 5.05 | -1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 86.00 | 27.50 | 30.90 | 29.20 | % | 0.34 | 0 | 0 | 5.04 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:59:02 PM EST | |||
| 87.00 | 28.30 | 31.90 | 30.10 | 20.95 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.03 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 88.00 | 29.30 | 32.90 | 31.10 | % | 0.35 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 89.00 | 30.40 | 33.90 | 32.15 | % | 0.36 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 90.00 | 31.30 | 34.90 | 33.10 | % | 0.37 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 91.00 | 32.35 | 35.85 | 34.10 | % | 0.37 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 95.00 | 36.25 | 39.85 | 38.05 | % | 0.40 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 100.00 | 41.35 | 44.85 | 43.10 | 34.32 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.88 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 105.00 | 46.15 | 49.85 | 48.00 | % | 0.46 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 110.00 | 51.10 | 54.85 | 52.98 | 40.60 | 0.00 | 0.00% | 0.48 | 0 | 3 | 6.50 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:59:02 PM EST |