Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $91.81 as of 5/20/2026 4:43:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 51.90 | 55.70 | 53.80 | % | 1.34 | 0 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 45.00 | 46.90 | 50.80 | 48.85 | % | 1.09 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 50.00 | 41.90 | 45.80 | 43.85 | 41.30 | 0.00 | 0.00% | 0.88 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 54.00 | 37.90 | 41.80 | 39.85 | % | 0.74 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 55.00 | 36.90 | 40.70 | 38.80 | 36.60 | 0.00 | 0.00% | 0.71 | 0 | 2 | 6.25 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 56.00 | 35.90 | 39.80 | 37.85 | % | 0.68 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 57.00 | 34.90 | 38.80 | 36.85 | 40.62 | 0.00 | 0.00% | 0.65 | 0 | 1 | 6.01 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:10 PM EST |
| 58.00 | 33.90 | 37.80 | 35.85 | 39.62 | 0.00 | 0.00% | 0.62 | 0 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:10 PM EST |
| 59.00 | 32.90 | 36.80 | 34.85 | % | 0.59 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 60.00 | 31.90 | 35.80 | 33.85 | 32.74 | -0.26 | -0.79% | 0.56 | 1 | 1 | 5.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 61.00 | 30.90 | 34.20 | 32.55 | 31.75 | -0.35 | -1.09% | 0.53 | 1 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 62.00 | 29.90 | 33.70 | 31.80 | 31.95 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.15 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 63.00 | 28.90 | 32.60 | 30.75 | 28.24 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 64.00 | 27.90 | 31.80 | 29.85 | 27.25 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 65.00 | 27.00 | 29.50 | 28.25 | 27.84 | +0.19 | +0.69% | 0.43 | 1 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 66.00 | 25.90 | 28.60 | 27.25 | 26.85 | +0.10 | +0.38% | 0.41 | 1 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 67.00 | 24.90 | 27.50 | 26.20 | 5.00 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/20/2026 4:00:10 PM EST |
| 68.00 | 24.40 | 26.50 | 25.45 | 4.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/20/2026 4:00:10 PM EST |
| 69.00 | 23.00 | 25.20 | 24.10 | 14.50 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 4:00:10 PM EST |
| 70.00 | 21.90 | 24.50 | 23.20 | 17.10 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.99 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:10 PM EST |
| 71.00 | 20.90 | 23.30 | 22.10 | 23.35 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.65 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 72.00 | 19.90 | 22.70 | 21.30 | 2.85 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.96 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/20/2026 4:00:10 PM EST |
| 73.00 | 18.90 | 21.90 | 20.40 | 20.50 | 0.00 | 0.00% | 0.28 | 0 | 11 | 3.01 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 74.00 | 18.10 | 20.50 | 19.30 | 19.50 | 0.00 | 0.00% | 0.26 | 0 | 16 | 2.55 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 75.00 | 17.20 | 19.60 | 18.40 | 17.87 | 0.00 | 0.00% | 0.25 | 0 | 312 | 2.53 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 76.00 | 16.00 | 18.50 | 17.25 | 13.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:10 PM EST |
| 77.00 | 14.90 | 17.60 | 16.25 | 16.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 78.00 | 13.90 | 16.60 | 15.25 | 15.58 | 0.00 | 0.00% | 0.20 | 0 | 12 | 2.20 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 79.00 | 13.10 | 15.60 | 14.35 | 14.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.09 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 80.00 | 12.20 | 14.70 | 13.45 | 13.20 | +1.57 | +13.50% | 0.17 | 10 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 81.00 | 11.10 | 13.20 | 12.15 | 10.64 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 82.00 | 10.00 | 12.60 | 11.30 | 14.65 | 0.00 | 0.00% | 0.14 | 0 | 45 | 1.76 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:10 PM EST |
| 83.00 | 9.00 | 11.70 | 10.35 | 13.61 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:10 PM EST |
| 84.00 | 8.10 | 10.40 | 9.25 | 11.27 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.41 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:10 PM EST |
| 85.00 | 7.10 | 9.40 | 8.25 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.30 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 86.00 | 6.30 | 8.30 | 7.30 | 7.17 | 0.00 | 0.00% | 0.08 | 0 | 67 | 1.13 | 0.98 | 0.03 | -0.03 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 87.00 | 5.20 | 7.80 | 6.50 | 6.07 | -0.20 | -3.19% | 0.07 | 2 | 66 | 1.31 | 0.95 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 88.00 | 4.70 | 6.30 | 5.50 | 5.16 | +0.35 | +7.28% | 0.06 | 2 | 7 | 0.92 | 0.92 | 0.05 | -0.12 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 89.00 | 3.80 | 5.80 | 4.80 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.07 | 0.88 | 0.06 | -0.16 | 5/5/2026 | 5/20/2026 4:00:10 PM EST |
| 90.00 | 3.60 | 4.80 | 4.20 | 3.85 | +1.65 | +75.00% | 0.05 | 1 | 28 | 0.95 | 0.82 | 0.07 | -0.21 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 91.00 | 3.30 | 4.00 | 3.65 | 2.80 | -0.20 | -6.67% | 0.04 | 205 | 923 | 0.73 | 0.75 | 0.08 | -0.27 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 92.00 | 2.55 | 2.95 | 2.75 | 2.85 | +0.10 | +3.64% | 0.03 | 18 | 54 | 0.65 | 0.66 | 0.09 | -0.32 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 93.00 | 1.95 | 2.35 | 2.15 | 1.95 | -0.04 | -2.01% | 0.02 | 35 | 312 | 0.65 | 0.58 | 0.09 | -0.35 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 94.00 | 1.25 | 1.85 | 1.55 | 1.50 | +0.31 | +26.05% | 0.02 | 9 | 47 | 0.62 | 0.48 | 0.09 | -0.37 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 95.00 | 0.95 | 1.25 | 1.10 | 1.20 | +0.10 | +9.10% | 0.01 | 3,502 | 176 | 0.61 | 0.40 | 0.09 | -0.36 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 96.00 | 0.60 | 1.05 | 0.83 | 0.80 | -0.08 | -9.10% | 0.01 | 27 | 98 | 0.63 | 0.31 | 0.08 | -0.34 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 97.00 | 0.40 | 0.75 | 0.58 | 0.55 | -0.05 | -8.34% | 0.01 | 8 | 104 | 0.63 | 0.24 | 0.07 | -0.31 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 98.00 | 0.25 | 0.55 | 0.40 | 0.34 | -0.16 | -32.00% | 0.00 | 48 | 3,025 | 0.63 | 0.18 | 0.06 | -0.26 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 99.00 | 0.10 | 0.60 | 0.35 | 0.35 | -0.20 | -36.37% | 0.00 | 21 | 38 | 0.73 | 0.13 | 0.05 | -0.22 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 100.00 | 0.10 | 0.55 | 0.33 | 0.18 | -0.10 | -35.72% | 0.00 | 64 | 2,861 | 0.66 | 0.10 | 0.04 | -0.18 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 101.00 | 0.10 | 0.25 | 0.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.67 | 0.07 | 0.03 | -0.14 | 5/15/2026 | 5/20/2026 4:00:10 PM EST |
| 102.00 | 0.00 | 0.65 | 0.33 | 0.21 | +0.05 | +31.25% | 0.00 | 3 | 43 | 1.14 | 0.04 | 0.02 | -0.07 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 103.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.80 | 0.03 | 0.01 | -0.04 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.05 | 0.02 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.01 | 0.01 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 106.00 | 0.00 | 1.05 | 0.53 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 495 | 1.69 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 107.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:10 PM EST |
| 108.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:10 PM EST |
| 109.00 | 0.00 | 1.55 | 0.78 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.51 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:10 PM EST |
| 111.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:10 PM EST |
| 112.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 113.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:10 PM EST |
| 114.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.91 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.15 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:10 PM EST |
| 116.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:10 PM EST |
| 117.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 118.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 119.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.26 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:10 PM EST |
| 121.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 122.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 123.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.25 | +0.15 | +150.00% | 0.02 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 54.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.53 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 57.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.54 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.23 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/20/2026 4:00:10 PM EST |
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.69 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:10 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.63 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:10 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.48 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:10 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.06 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:10 PM EST |
| 73.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.64 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:10 PM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:10 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 77.00 | 0.00 | 0.60 | 0.30 | 0.05 | -1.67 | -97.10% | 0.00 | 1 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.97 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 79.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.57 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 82.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.84 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 83.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 84.00 | 0.00 | 0.40 | 0.20 | 0.17 | +0.02 | +13.34% | 0.00 | 5 | 204 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.14 | -0.21 | -60.00% | 0.00 | 2 | 38 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 86.00 | 0.05 | 0.45 | 0.25 | 0.31 | -0.09 | -22.50% | 0.00 | 1 | 117 | 0.82 | -0.02 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 87.00 | 0.10 | 0.40 | 0.25 | 0.34 | -0.15 | -30.62% | 0.00 | 1 | 98 | 0.75 | -0.05 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 88.00 | 0.15 | 0.40 | 0.28 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.69 | -0.08 | 0.05 | -0.12 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 89.00 | 0.25 | 0.55 | 0.40 | 0.55 | -0.40 | -42.11% | 0.00 | 10 | 205 | 0.68 | -0.12 | 0.06 | -0.16 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 90.00 | 0.25 | 0.95 | 0.60 | 0.65 | -0.62 | -48.82% | 0.01 | 22 | 249 | 0.68 | -0.18 | 0.07 | -0.21 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 91.00 | 0.60 | 1.05 | 0.83 | 1.05 | -0.82 | -43.85% | 0.01 | 16 | 32 | 0.67 | -0.25 | 0.08 | -0.27 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 92.00 | 0.85 | 1.55 | 1.20 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.68 | -0.34 | 0.09 | -0.32 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 93.00 | 1.10 | 1.80 | 1.45 | 1.65 | -1.00 | -37.74% | 0.02 | 262 | 359 | 0.62 | -0.42 | 0.09 | -0.35 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 94.00 | 1.70 | 2.30 | 2.00 | 2.66 | -0.42 | -13.64% | 0.02 | 3 | 33 | 0.64 | -0.52 | 0.09 | -0.37 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 95.00 | 2.30 | 2.85 | 2.58 | 3.00 | -1.25 | -29.42% | 0.03 | 2 | 45 | 0.63 | -0.60 | 0.09 | -0.36 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 96.00 | 2.95 | 3.50 | 3.23 | 5.19 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.62 | -0.69 | 0.08 | -0.34 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 97.00 | 3.60 | 4.60 | 4.10 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.64 | -0.76 | 0.07 | -0.31 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 98.00 | 4.30 | 5.80 | 5.05 | 5.05 | -1.10 | -17.89% | 0.05 | 218 | 54 | 1.08 | -0.82 | 0.06 | -0.26 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 99.00 | 5.10 | 6.70 | 5.90 | 5.96 | -1.09 | -15.47% | 0.06 | 220 | 111 | 1.15 | -0.87 | 0.05 | -0.22 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 100.00 | 6.10 | 7.60 | 6.85 | 7.27 | -0.60 | -7.63% | 0.07 | 5 | 43 | 1.21 | -0.90 | 0.04 | -0.18 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 101.00 | 7.30 | 9.50 | 8.40 | 9.32 | -0.07 | -0.75% | 0.08 | 1 | 10 | 1.70 | -0.93 | 0.03 | -0.14 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 102.00 | 8.30 | 10.00 | 9.15 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.59 | -0.96 | 0.02 | -0.07 | 5/14/2026 | 5/20/2026 4:00:10 PM EST |
| 103.00 | 8.90 | 11.30 | 10.10 | 9.55 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.82 | -0.97 | 0.01 | -0.04 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 104.00 | 9.90 | 12.40 | 11.15 | 8.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.96 | -0.98 | 0.01 | -0.02 | 5/14/2026 | 5/20/2026 4:00:10 PM EST |
| 105.00 | 10.90 | 13.50 | 12.20 | 9.77 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.10 | -0.99 | 0.01 | -0.02 | 5/14/2026 | 5/20/2026 4:00:10 PM EST |
| 106.00 | 11.90 | 14.40 | 13.15 | 10.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.14 | -0.99 | 0.00 | -0.01 | 5/5/2026 | 5/20/2026 4:00:10 PM EST |
| 107.00 | 12.80 | 15.40 | 14.10 | 15.25 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.23 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 108.00 | 13.80 | 16.40 | 15.10 | 16.24 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.32 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 109.00 | 14.80 | 17.00 | 15.90 | 12.53 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:10 PM EST |
| 110.00 | 15.40 | 18.50 | 16.95 | % | 0.15 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 111.00 | 16.50 | 19.50 | 18.00 | % | 0.16 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 112.00 | 17.60 | 20.50 | 19.05 | % | 0.17 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 113.00 | 18.50 | 21.50 | 20.00 | % | 0.18 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 114.00 | 19.60 | 22.50 | 21.05 | % | 0.18 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 115.00 | 20.40 | 23.50 | 21.95 | % | 0.19 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 116.00 | 21.80 | 24.40 | 23.10 | % | 0.20 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 117.00 | 22.40 | 25.50 | 23.95 | % | 0.20 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 118.00 | 23.50 | 26.50 | 25.00 | % | 0.21 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 119.00 | 24.80 | 27.40 | 26.10 | % | 0.22 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 120.00 | 25.80 | 28.40 | 27.10 | % | 0.23 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 121.00 | 26.60 | 29.50 | 28.05 | % | 0.23 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 122.00 | 27.40 | 30.40 | 28.90 | % | 0.24 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 123.00 | 28.60 | 31.40 | 30.00 | % | 0.24 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 125.00 | 30.40 | 33.40 | 31.90 | % | 0.26 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 130.00 | 35.40 | 38.40 | 36.90 | % | 0.28 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 135.00 | 40.40 | 43.50 | 41.95 | % | 0.31 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST |