Options Chain for REDDIT INC CL A (RDDT) - $154.88 as of 5/20/2026 1:25:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 76.00 | 79.00 | 77.50 | % | 1.11 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 75.00 | 70.65 | 73.55 | 72.10 | % | 0.96 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 80.00 | 65.85 | 69.00 | 67.43 | % | 0.84 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 85.00 | 61.20 | 64.00 | 62.60 | % | 0.74 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 90.00 | 56.10 | 58.80 | 57.45 | % | 0.64 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 95.00 | 51.10 | 53.55 | 52.33 | % | 0.55 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 100.00 | 46.30 | 48.45 | 47.38 | 47.61 | -10.58 | -18.19% | 0.47 | 10 | 2 | 3.41 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 103.00 | 42.50 | 45.45 | 43.98 | 55.71 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 104.00 | 41.50 | 44.45 | 42.98 | 51.43 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 105.00 | 40.60 | 44.05 | 42.33 | 40.55 | -9.98 | -19.76% | 0.40 | 1 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 106.00 | 39.65 | 42.60 | 41.13 | 39.65 | % | 0.39 | 1 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 107.00 | 38.50 | 41.60 | 40.05 | % | 0.37 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 108.00 | 37.50 | 41.05 | 39.28 | 37.88 | % | 0.36 | 2 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 109.00 | 36.60 | 40.05 | 38.33 | 36.95 | % | 0.35 | 2 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 110.00 | 35.65 | 38.45 | 37.05 | 37.12 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:04 PM EST |
| 111.00 | 34.50 | 37.55 | 36.03 | 53.75 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:04 PM EST |
| 112.00 | 33.65 | 36.60 | 35.13 | % | 0.31 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 113.00 | 32.60 | 35.75 | 34.18 | % | 0.30 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 114.00 | 31.50 | 34.90 | 33.20 | 45.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:04 PM EST |
| 115.00 | 30.70 | 34.05 | 32.38 | % | 0.28 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 116.00 | 29.50 | 32.80 | 31.15 | % | 0.27 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 117.00 | 28.50 | 31.60 | 30.05 | % | 0.26 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 118.00 | 28.30 | 30.60 | 29.45 | % | 0.25 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 119.00 | 27.30 | 29.95 | 28.63 | % | 0.24 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 120.00 | 25.50 | 28.55 | 27.03 | 35.12 | 0.00 | 0.00% | 0.23 | 0 | 9 | 2.11 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:04 PM EST |
| 121.00 | 24.50 | 27.60 | 26.05 | 34.78 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 122.00 | 24.10 | 26.60 | 25.35 | 33.88 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 123.00 | 23.10 | 25.70 | 24.40 | 24.92 | % | 0.20 | 1 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 124.00 | 22.35 | 25.15 | 23.75 | 49.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.26 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/20/2026 4:00:04 PM EST |
| 125.00 | 20.55 | 23.55 | 22.05 | 40.30 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.78 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 5/20/2026 4:00:04 PM EST |
| 126.00 | 19.60 | 22.65 | 21.13 | % | 0.17 | 0 | 0 | 1.77 | 0.99 | 0.00 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 127.00 | 18.90 | 21.60 | 20.25 | % | 0.16 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.03 | 5/20/2026 4:00:04 PM EST | |||
| 128.00 | 17.80 | 20.60 | 19.20 | 24.80 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.61 | 0.99 | 0.00 | -0.04 | 5/13/2026 | 5/20/2026 4:00:04 PM EST |
| 129.00 | 16.65 | 19.50 | 18.08 | % | 0.14 | 0 | 0 | 1.50 | 0.98 | 0.00 | -0.05 | 5/20/2026 4:00:04 PM EST | |||
| 130.00 | 16.40 | 18.65 | 17.53 | 15.00 | -14.84 | -49.74% | 0.13 | 1 | 11 | 1.51 | 0.97 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 131.00 | 15.05 | 17.85 | 16.45 | 15.35 | -9.25 | -37.61% | 0.13 | 10 | 8 | 1.55 | 0.97 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 132.00 | 14.45 | 16.55 | 15.50 | 14.55 | -17.75 | -54.96% | 0.12 | 20 | 1 | 1.33 | 0.96 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 133.00 | 13.50 | 15.70 | 14.60 | 13.40 | -11.60 | -46.40% | 0.11 | 37 | 2 | 1.33 | 0.95 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 134.00 | 12.40 | 14.80 | 13.60 | 24.40 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.29 | 0.93 | 0.01 | -0.24 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 135.00 | 11.65 | 13.70 | 12.68 | 11.60 | -14.30 | -55.22% | 0.09 | 2 | 62 | 1.20 | 0.92 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 136.00 | 10.75 | 12.85 | 11.80 | 31.40 | 0.00 | 0.00% | 0.09 | 0 | 49 | 1.19 | 0.90 | 0.02 | -0.40 | 5/1/2026 | 5/20/2026 4:00:04 PM EST |
| 137.00 | 9.85 | 11.85 | 10.85 | 9.00 | -14.40 | -61.54% | 0.08 | 4 | 2 | 1.12 | 0.88 | 0.02 | -0.50 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 138.00 | 8.95 | 10.90 | 9.93 | 9.95 | -16.18 | -61.93% | 0.07 | 4 | 1 | 0.93 | 0.85 | 0.02 | -0.56 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 139.00 | 7.90 | 9.60 | 8.75 | 8.75 | -10.25 | -53.95% | 0.06 | 56 | 6 | 0.77 | 0.82 | 0.03 | -0.62 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 140.00 | 7.65 | 8.75 | 8.20 | 8.65 | -12.35 | -58.81% | 0.06 | 19 | 26 | 0.87 | 0.79 | 0.03 | -0.68 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 141.00 | 6.65 | 8.05 | 7.35 | 6.72 | % | 0.05 | 131 | 0 | 0.84 | 0.76 | 0.03 | -0.74 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 142.00 | 6.00 | 7.20 | 6.60 | 6.74 | -6.79 | -50.19% | 0.05 | 127 | 16 | 0.84 | 0.72 | 0.03 | -0.80 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 143.00 | 5.35 | 6.55 | 5.95 | 6.15 | -6.57 | -51.66% | 0.04 | 226 | 19 | 0.85 | 0.68 | 0.04 | -0.84 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 144.00 | 4.85 | 5.70 | 5.28 | 5.75 | -6.27 | -52.17% | 0.04 | 660 | 14 | 0.84 | 0.64 | 0.04 | -0.88 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 145.00 | 4.05 | 5.00 | 4.53 | 4.69 | -6.52 | -58.17% | 0.03 | 469 | 55 | 0.84 | 0.60 | 0.04 | -0.92 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 146.00 | 3.80 | 4.55 | 4.18 | 4.57 | -5.78 | -55.85% | 0.03 | 617 | 136 | 0.85 | 0.55 | 0.04 | -0.94 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 147.00 | 3.30 | 3.80 | 3.55 | 3.89 | -5.66 | -59.27% | 0.02 | 252 | 26 | 0.82 | 0.51 | 0.04 | -0.95 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 148.00 | 2.76 | 3.30 | 3.03 | 3.20 | -5.67 | -63.93% | 0.02 | 732 | 19 | 0.82 | 0.47 | 0.04 | -0.95 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 149.00 | 2.40 | 2.77 | 2.59 | 2.95 | -5.12 | -63.45% | 0.02 | 230 | 25 | 0.81 | 0.42 | 0.04 | -0.93 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 150.00 | 2.02 | 2.40 | 2.21 | 2.32 | -5.00 | -68.31% | 0.01 | 3,307 | 200 | 0.82 | 0.38 | 0.04 | -0.91 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 152.50 | 1.29 | 1.70 | 1.50 | 1.45 | -4.20 | -74.34% | 0.01 | 624 | 146 | 0.83 | 0.28 | 0.04 | -0.81 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 155.00 | 0.75 | 1.12 | 0.94 | 0.93 | -3.27 | -77.86% | 0.01 | 1,251 | 518 | 0.81 | 0.19 | 0.03 | -0.68 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 157.50 | 0.49 | 0.76 | 0.63 | 0.57 | -2.53 | -81.62% | 0.00 | 298 | 262 | 0.83 | 0.13 | 0.03 | -0.54 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 160.00 | 0.31 | 0.40 | 0.36 | 0.38 | -1.77 | -82.33% | 0.00 | 3,032 | 3,751 | 0.83 | 0.09 | 0.02 | -0.42 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 162.50 | 0.16 | 0.27 | 0.22 | 0.22 | -1.40 | -86.42% | 0.00 | 174 | 647 | 0.83 | 0.06 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 165.00 | 0.16 | 0.22 | 0.19 | 0.16 | -0.86 | -84.32% | 0.00 | 838 | 1,528 | 0.91 | 0.04 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 167.50 | 0.11 | 0.15 | 0.13 | 0.20 | -0.50 | -71.43% | 0.00 | 514 | 1,356 | 0.94 | 0.02 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 170.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.36 | -80.00% | 0.00 | 1,197 | 2,208 | 0.98 | 0.01 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 172.50 | 0.04 | 0.27 | 0.16 | 0.09 | -0.22 | -70.97% | 0.00 | 129 | 616 | 1.10 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 175.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.11 | -61.12% | 0.00 | 226 | 948 | 1.05 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 177.50 | 0.02 | 0.32 | 0.17 | 0.05 | -0.09 | -64.29% | 0.00 | 41 | 389 | 1.22 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 180.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 122 | 1,502 | 1.17 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 182.50 | 0.00 | 0.59 | 0.30 | 0.02 | -0.06 | -75.00% | 0.00 | 34 | 226 | 1.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 142 | 1.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 187.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 534 | 1.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 7 | 521 | 1.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 192.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 39 | 1.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 727 | 3.10 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 197.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 784 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 202.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.38 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.66 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.65 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 207.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.58 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 212.50 | 0.00 | 2.13 | 1.07 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.81 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:04 PM EST |
| 217.50 | 0.00 | 2.13 | 1.07 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.22 | 0.11 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.82 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.65 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.13 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 12 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 8 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 6 | 8 | 5.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 294 | 2.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 3.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.16 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 190 | 2.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 103.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 104.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 271 | 2.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 107.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 108.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 109.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 74 | 3.52 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 111.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:04 PM EST |
| 112.00 | 0.00 | 2.13 | 1.07 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:04 PM EST |
| 113.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:04 PM EST |
| 114.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 83 | 1.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 116.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.05 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:04 PM EST |
| 117.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.97 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 118.00 | 0.00 | 0.62 | 0.31 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:04 PM EST |
| 119.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 14 | 276 | 1.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 121.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 122.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 123.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 124.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.44 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 125.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 110 | 278 | 1.04 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 126.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.34 | -91.90% | 0.00 | 1 | 13 | 1.23 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 127.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.37 | -88.10% | 0.00 | 8 | 20 | 1.04 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 128.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.39 | -84.79% | 0.00 | 3 | 39 | 1.00 | -0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 129.00 | 0.00 | 0.55 | 0.28 | 0.19 | +0.13 | +216.67% | 0.00 | 337 | 33 | 1.34 | -0.02 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 130.00 | 0.03 | 0.23 | 0.13 | 0.16 | +0.07 | +77.78% | 0.00 | 43 | 328 | 0.87 | -0.03 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 131.00 | 0.00 | 0.30 | 0.15 | 0.19 | +0.04 | +26.67% | 0.00 | 60 | 24 | 1.06 | -0.03 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 132.00 | 0.00 | 0.28 | 0.14 | 0.20 | +0.11 | +122.23% | 0.00 | 82 | 19 | 0.99 | -0.04 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 133.00 | 0.13 | 0.30 | 0.22 | 0.21 | +0.07 | +50.00% | 0.00 | 210 | 158 | 0.84 | -0.05 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 134.00 | 0.18 | 0.37 | 0.28 | 0.32 | +0.24 | +300.00% | 0.00 | 399 | 28 | 0.84 | -0.07 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 135.00 | 0.25 | 0.38 | 0.32 | 0.45 | +0.29 | +181.25% | 0.00 | 212 | 302 | 0.82 | -0.08 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 136.00 | 0.32 | 0.61 | 0.47 | 0.43 | +0.25 | +138.89% | 0.00 | 113 | 132 | 0.84 | -0.10 | 0.02 | -0.40 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 137.00 | 0.43 | 0.66 | 0.55 | 0.54 | +0.16 | +42.11% | 0.00 | 2,369 | 1,929 | 0.82 | -0.13 | 0.02 | -0.50 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 138.00 | 0.53 | 0.80 | 0.67 | 0.60 | +0.33 | +122.23% | 0.00 | 314 | 260 | 0.81 | -0.15 | 0.02 | -0.56 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 139.00 | 0.68 | 1.00 | 0.84 | 0.82 | +0.53 | +182.76% | 0.01 | 309 | 62 | 0.81 | -0.18 | 0.03 | -0.62 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 140.00 | 0.92 | 1.10 | 1.01 | 1.01 | +0.67 | +197.06% | 0.01 | 663 | 1,094 | 0.82 | -0.21 | 0.03 | -0.68 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 141.00 | 1.25 | 1.47 | 1.36 | 1.26 | +0.86 | +215.00% | 0.01 | 275 | 216 | 0.83 | -0.24 | 0.03 | -0.74 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 142.00 | 1.47 | 1.91 | 1.69 | 1.43 | +0.80 | +126.99% | 0.01 | 202 | 223 | 0.85 | -0.28 | 0.03 | -0.80 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 143.00 | 1.64 | 2.10 | 1.87 | 1.72 | +1.02 | +145.72% | 0.01 | 294 | 293 | 0.83 | -0.32 | 0.04 | -0.84 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 144.00 | 2.02 | 2.47 | 2.25 | 2.15 | +1.36 | +172.16% | 0.02 | 209 | 216 | 0.83 | -0.36 | 0.04 | -0.88 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 145.00 | 2.41 | 3.00 | 2.71 | 2.50 | +1.55 | +163.16% | 0.02 | 1,164 | 1,196 | 0.84 | -0.40 | 0.04 | -0.92 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 146.00 | 2.80 | 3.35 | 3.08 | 3.38 | +2.25 | +199.12% | 0.02 | 94 | 166 | 0.83 | -0.45 | 0.04 | -0.94 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 147.00 | 3.30 | 3.80 | 3.55 | 3.30 | +1.96 | +146.27% | 0.02 | 373 | 222 | 0.82 | -0.49 | 0.04 | -0.95 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 148.00 | 3.65 | 4.40 | 4.03 | 3.77 | +2.19 | +138.61% | 0.03 | 122 | 212 | 0.83 | -0.53 | 0.04 | -0.95 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 149.00 | 4.10 | 5.00 | 4.55 | 4.52 | +2.82 | +165.89% | 0.03 | 95 | 205 | 0.83 | -0.58 | 0.04 | -0.93 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 150.00 | 5.00 | 5.95 | 5.48 | 5.23 | +3.07 | +142.13% | 0.04 | 275 | 1,422 | 0.87 | -0.62 | 0.04 | -0.91 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 152.50 | 6.25 | 7.30 | 6.78 | 7.70 | +4.81 | +166.44% | 0.04 | 59 | 395 | 0.73 | -0.72 | 0.04 | -0.81 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 155.00 | 8.30 | 9.55 | 8.93 | 8.40 | +4.20 | +100.00% | 0.06 | 69 | 522 | 0.77 | -0.81 | 0.03 | -0.68 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 157.50 | 9.95 | 11.65 | 10.80 | 10.85 | +5.25 | +93.75% | 0.07 | 32 | 193 | 1.19 | -0.87 | 0.03 | -0.54 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 160.00 | 12.70 | 14.00 | 13.35 | 13.72 | +6.37 | +86.67% | 0.08 | 69 | 461 | 1.33 | -0.91 | 0.02 | -0.42 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 162.50 | 14.40 | 16.70 | 15.55 | 15.30 | +6.40 | +71.91% | 0.10 | 8 | 57 | 1.36 | -0.94 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 165.00 | 16.55 | 18.85 | 17.70 | 17.75 | +11.20 | +171.00% | 0.11 | 13 | 118 | 1.53 | -0.96 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 167.50 | 19.30 | 21.20 | 20.25 | 20.25 | +8.77 | +76.40% | 0.12 | 1 | 37 | 1.66 | -0.98 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 170.00 | 21.70 | 23.75 | 22.73 | 22.77 | +7.17 | +45.97% | 0.13 | 34 | 108 | 1.76 | -0.98 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 172.50 | 23.90 | 26.45 | 25.18 | 24.67 | +11.95 | +93.95% | 0.15 | 1 | 5 | 1.88 | -0.99 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 175.00 | 26.60 | 29.00 | 27.80 | 22.90 | +5.82 | +34.08% | 0.16 | 1 | 36 | 1.89 | -0.99 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 177.50 | 28.55 | 31.25 | 29.90 | 18.76 | 0.00 | 0.00% | 0.17 | 0 | 7 | 2.09 | -1.00 | 0.00 | -0.01 | 5/11/2026 | 5/20/2026 4:00:04 PM EST |
| 180.00 | 31.55 | 33.80 | 32.68 | 22.41 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.20 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 182.50 | 33.75 | 36.30 | 35.03 | 35.36 | +15.28 | +76.10% | 0.19 | 10 | 10 | 2.30 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 185.00 | 36.50 | 38.75 | 37.63 | 35.50 | +3.70 | +11.64% | 0.20 | 1 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 187.50 | 38.85 | 41.30 | 40.08 | 40.35 | +16.23 | +67.29% | 0.21 | 10 | 10 | 2.50 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 190.00 | 41.65 | 44.00 | 42.83 | 30.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:04 PM EST |
| 192.50 | 44.00 | 46.30 | 45.15 | 37.37 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 195.00 | 46.30 | 48.75 | 47.53 | 42.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:04 PM EST |
| 197.50 | 49.00 | 51.25 | 50.13 | % | 0.25 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 200.00 | 51.50 | 53.80 | 52.65 | 41.92 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:04 PM EST |
| 202.50 | 54.15 | 56.90 | 55.53 | % | 0.27 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 205.00 | 56.10 | 59.70 | 57.90 | 60.56 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:04 PM EST |
| 207.50 | 58.55 | 61.50 | 60.03 | % | 0.29 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 210.00 | 61.05 | 63.95 | 62.50 | 49.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 212.50 | 63.55 | 66.50 | 65.03 | % | 0.31 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 215.00 | 66.45 | 69.40 | 67.93 | % | 0.32 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 217.50 | 69.00 | 71.90 | 70.45 | % | 0.32 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 220.00 | 71.25 | 74.40 | 72.83 | 53.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:04 PM EST |
| 225.00 | 76.25 | 79.05 | 77.65 | % | 0.35 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 230.00 | 81.20 | 84.00 | 82.60 | 70.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:04 PM EST |
| 235.00 | 86.05 | 89.40 | 87.73 | % | 0.37 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 240.00 | 91.40 | 94.40 | 92.90 | 74.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:04 PM EST |
| 245.00 | 96.30 | 99.25 | 97.78 | % | 0.40 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 250.00 | 101.05 | 103.95 | 102.50 | % | 0.41 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST |