Options Chain for AEROVIRONMENT INC COM (AVAV) - $160.23 as of 5/20/2026 12:19:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 70.10 | 76.40 | 73.25 | % | 0.81 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 95.00 | 65.10 | 71.70 | 68.40 | % | 0.72 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 100.00 | 60.10 | 66.50 | 63.30 | % | 0.63 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 105.00 | 55.10 | 61.40 | 58.25 | % | 0.55 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 110.00 | 50.10 | 57.60 | 53.85 | % | 0.49 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 115.00 | 45.10 | 52.50 | 48.80 | % | 0.42 | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 5/20/2026 2:59:03 PM EST | |||
| 120.00 | 40.10 | 46.40 | 43.25 | % | 0.36 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.03 | 5/20/2026 2:59:03 PM EST | |||
| 124.00 | 36.10 | 43.40 | 39.75 | % | 0.32 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.06 | 5/20/2026 2:59:03 PM EST | |||
| 125.00 | 35.10 | 41.70 | 38.40 | % | 0.31 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.07 | 5/20/2026 2:59:03 PM EST | |||
| 126.00 | 34.10 | 40.70 | 37.40 | % | 0.30 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.08 | 5/20/2026 2:59:03 PM EST | |||
| 127.00 | 33.10 | 40.10 | 36.60 | % | 0.29 | 0 | 0 | 1.53 | 0.98 | 0.00 | -0.09 | 5/20/2026 2:59:03 PM EST | |||
| 128.00 | 32.20 | 38.50 | 35.35 | % | 0.28 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.09 | 5/20/2026 2:59:03 PM EST | |||
| 129.00 | 31.20 | 37.80 | 34.50 | % | 0.27 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.10 | 5/20/2026 2:59:03 PM EST | |||
| 130.00 | 30.20 | 36.50 | 33.35 | % | 0.26 | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.11 | 5/20/2026 2:59:03 PM EST | |||
| 131.00 | 29.20 | 35.50 | 32.35 | % | 0.25 | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.12 | 5/20/2026 2:59:03 PM EST | |||
| 132.00 | 28.20 | 34.50 | 31.35 | % | 0.24 | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.12 | 5/20/2026 2:59:03 PM EST | |||
| 133.00 | 27.30 | 33.70 | 30.50 | % | 0.23 | 0 | 0 | 1.34 | 0.96 | 0.00 | -0.12 | 5/20/2026 2:59:03 PM EST | |||
| 134.00 | 26.30 | 32.60 | 29.45 | % | 0.22 | 0 | 0 | 1.30 | 0.96 | 0.00 | -0.13 | 5/20/2026 2:59:03 PM EST | |||
| 135.00 | 25.60 | 31.60 | 28.60 | 63.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.27 | 0.95 | 0.01 | -0.14 | 4/15/2026 | 5/20/2026 2:59:03 PM EST |
| 136.00 | 24.50 | 30.60 | 27.55 | % | 0.20 | 0 | 0 | 1.25 | 0.95 | 0.01 | -0.15 | 5/20/2026 2:59:03 PM EST | |||
| 137.00 | 23.50 | 30.40 | 26.95 | % | 0.20 | 0 | 0 | 1.22 | 0.94 | 0.01 | -0.16 | 5/20/2026 2:59:03 PM EST | |||
| 138.00 | 22.60 | 28.50 | 25.55 | 21.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.10 | 0.93 | 0.01 | -0.19 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 139.00 | 21.80 | 28.70 | 25.25 | 20.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.08 | 0.92 | 0.01 | -0.20 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 140.00 | 20.60 | 27.20 | 23.90 | % | 0.17 | 0 | 0 | 1.14 | 0.91 | 0.01 | -0.22 | 5/20/2026 2:59:03 PM EST | |||
| 141.00 | 19.70 | 25.90 | 22.80 | % | 0.16 | 0 | 0 | 1.03 | 0.90 | 0.01 | -0.21 | 5/20/2026 2:59:03 PM EST | |||
| 142.00 | 18.80 | 24.90 | 21.85 | % | 0.15 | 0 | 0 | 1.03 | 0.89 | 0.01 | -0.23 | 5/20/2026 2:59:03 PM EST | |||
| 143.00 | 17.90 | 23.90 | 20.90 | % | 0.15 | 0 | 0 | 1.01 | 0.88 | 0.01 | -0.23 | 5/20/2026 2:59:03 PM EST | |||
| 144.00 | 17.00 | 23.00 | 20.00 | % | 0.14 | 0 | 0 | 1.00 | 0.87 | 0.01 | -0.25 | 5/20/2026 2:59:03 PM EST | |||
| 145.00 | 16.00 | 22.20 | 19.10 | 21.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.98 | 0.86 | 0.01 | -0.26 | 5/11/2026 | 5/20/2026 2:59:03 PM EST |
| 146.00 | 15.00 | 22.30 | 18.65 | % | 0.13 | 0 | 0 | 0.95 | 0.85 | 0.01 | -0.27 | 5/20/2026 2:59:03 PM EST | |||
| 147.00 | 14.10 | 20.40 | 17.25 | % | 0.12 | 0 | 0 | 0.99 | 0.82 | 0.01 | -0.30 | 5/20/2026 2:59:03 PM EST | |||
| 148.00 | 13.30 | 19.40 | 16.35 | 14.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.97 | 0.82 | 0.01 | -0.29 | 5/15/2026 | 5/20/2026 2:59:03 PM EST |
| 149.00 | 12.50 | 18.90 | 15.70 | % | 0.11 | 0 | 0 | 0.92 | 0.80 | 0.02 | -0.31 | 5/20/2026 2:59:03 PM EST | |||
| 150.00 | 12.00 | 17.80 | 14.90 | 23.07 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.92 | 0.79 | 0.02 | -0.32 | 5/5/2026 | 5/20/2026 2:59:03 PM EST |
| 152.50 | 11.90 | 15.70 | 13.80 | % | 0.09 | 0 | 0 | 0.72 | 0.74 | 0.02 | -0.34 | 5/20/2026 2:59:03 PM EST | |||
| 155.00 | 11.30 | 12.80 | 12.05 | % | 0.08 | 0 | 0 | 0.68 | 0.69 | 0.02 | -0.37 | 5/20/2026 2:59:03 PM EST | |||
| 157.50 | 9.90 | 11.10 | 10.50 | 11.74 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.69 | 0.63 | 0.02 | -0.38 | 5/18/2026 | 5/20/2026 2:59:03 PM EST |
| 160.00 | 8.30 | 9.60 | 8.95 | 8.90 | +0.70 | +8.54% | 0.06 | 32 | 7 | 0.69 | 0.58 | 0.02 | -0.39 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 162.50 | 7.00 | 8.20 | 7.60 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.68 | 0.52 | 0.02 | -0.40 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 165.00 | 5.80 | 7.00 | 6.40 | 5.80 | +1.40 | +31.82% | 0.04 | 4 | 66 | 0.69 | 0.46 | 0.02 | -0.40 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 167.50 | 4.70 | 5.70 | 5.20 | 4.95 | +0.15 | +3.13% | 0.03 | 6 | 13 | 0.66 | 0.40 | 0.02 | -0.39 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 170.00 | 3.90 | 5.00 | 4.45 | 4.37 | +0.75 | +20.72% | 0.03 | 14 | 78 | 0.67 | 0.35 | 0.02 | -0.37 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 172.50 | 3.00 | 4.20 | 3.60 | 3.00 | +0.20 | +7.15% | 0.02 | 4 | 7 | 0.68 | 0.30 | 0.02 | -0.35 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 175.00 | 2.45 | 3.50 | 2.98 | 2.50 | -0.10 | -3.85% | 0.02 | 14 | 58 | 0.68 | 0.26 | 0.02 | -0.33 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 177.50 | 1.65 | 2.85 | 2.25 | 2.00 | +0.06 | +3.10% | 0.01 | 7 | 31 | 0.69 | 0.22 | 0.02 | -0.30 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 180.00 | 1.50 | 2.10 | 1.80 | 1.68 | +0.13 | +8.39% | 0.01 | 19 | 314 | 0.69 | 0.18 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 182.50 | 0.95 | 1.95 | 1.45 | 1.11 | -0.69 | -38.34% | 0.01 | 1 | 7 | 0.70 | 0.15 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 185.00 | 0.95 | 1.25 | 1.10 | 1.00 | -0.05 | -4.77% | 0.01 | 3 | 69 | 0.68 | 0.12 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 187.50 | 0.60 | 1.55 | 1.08 | 1.05 | -0.08 | -7.08% | 0.01 | 1 | 5 | 0.67 | 0.10 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 190.00 | 0.40 | 0.90 | 0.65 | 0.65 | -0.01 | -1.52% | 0.00 | 6 | 93 | 0.68 | 0.08 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 192.50 | 0.10 | 0.65 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.06 | 0.01 | -0.12 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 195.00 | 0.15 | 1.35 | 0.75 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.77 | 0.05 | 0.01 | -0.10 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 197.50 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.04 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 200.00 | 0.10 | 0.85 | 0.48 | 0.36 | +0.06 | +20.00% | 0.00 | 11 | 121 | 0.77 | 0.03 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 202.50 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.02 | 0.00 | -0.05 | 5/18/2026 | 5/20/2026 2:59:03 PM EST |
| 205.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.09 | +64.29% | 0.00 | 26 | 339 | 0.75 | 0.02 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 207.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.18 | 0.01 | 0.00 | -0.03 | 5/20/2026 2:59:03 PM EST | |||
| 210.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.22 | 0.01 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 2:59:03 PM EST |
| 212.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.26 | 0.01 | 0.00 | -0.02 | 5/20/2026 2:59:03 PM EST | |||
| 215.00 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.29 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 2:59:03 PM EST |
| 217.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 5/20/2026 2:59:03 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.93 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 2:59:03 PM EST |
| 225.00 | 0.00 | 0.35 | 0.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.03 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:59:03 PM EST |
| 230.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.33 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:03 PM EST |
| 235.00 | 0.00 | 1.50 | 0.75 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:59:03 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:59:03 PM EST |
| 245.00 | 0.00 | 1.50 | 0.75 | 8.92 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.72 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 2:59:03 PM EST |
| 250.00 | 0.05 | 0.65 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 255.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 2:59:03 PM EST |
| 265.00 | 0.00 | 1.50 | 0.75 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.96 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:59:03 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 2:59:03 PM EST |
| 275.00 | 0.00 | 1.50 | 0.75 | 2.73 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 2:59:03 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.65 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/20/2026 2:59:03 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | -0.01 | 0.00 | -0.03 | 5/13/2026 | 5/20/2026 2:59:03 PM EST |
| 124.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.06 | 5/20/2026 2:59:03 PM EST | |||
| 125.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.01 | -0.01 | 0.00 | -0.07 | 5/18/2026 | 5/20/2026 2:59:03 PM EST |
| 126.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.08 | 5/20/2026 2:59:03 PM EST | |||
| 127.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.09 | 5/20/2026 2:59:03 PM EST | |||
| 128.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.09 | 5/20/2026 2:59:03 PM EST | |||
| 129.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.10 | 5/20/2026 2:59:03 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.60 | -75.00% | 0.00 | 30 | 30 | 0.79 | -0.03 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 131.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.12 | 5/20/2026 2:59:03 PM EST | |||
| 132.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.87 | -0.03 | 0.00 | -0.12 | 5/20/2026 2:59:03 PM EST | |||
| 133.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.88 | -0.04 | 0.00 | -0.12 | 5/20/2026 2:59:03 PM EST | |||
| 134.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | -0.04 | 0.00 | -0.13 | 5/20/2026 2:59:03 PM EST | |||
| 135.00 | 0.00 | 0.85 | 0.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.88 | -0.05 | 0.01 | -0.14 | 5/18/2026 | 5/20/2026 2:59:03 PM EST |
| 136.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.78 | -0.05 | 0.01 | -0.15 | 5/20/2026 2:59:03 PM EST | |||
| 137.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.81 | -0.06 | 0.01 | -0.16 | 5/20/2026 2:59:03 PM EST | |||
| 138.00 | 0.10 | 0.90 | 0.50 | % | 0.00 | 0 | 0 | 0.68 | -0.07 | 0.01 | -0.19 | 5/20/2026 2:59:03 PM EST | |||
| 139.00 | 0.10 | 1.10 | 0.60 | % | 0.00 | 0 | 0 | 0.66 | -0.08 | 0.01 | -0.20 | 5/20/2026 2:59:03 PM EST | |||
| 140.00 | 0.35 | 0.85 | 0.60 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | -0.09 | 0.01 | -0.22 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 141.00 | 0.40 | 1.00 | 0.70 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | -0.10 | 0.01 | -0.21 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 142.00 | 0.45 | 0.95 | 0.70 | 0.87 | % | 0.00 | 7 | 0 | 0.66 | -0.11 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 2:59:03 PM EST | |
| 143.00 | 0.55 | 1.95 | 1.25 | 1.02 | % | 0.01 | 8 | 0 | 0.73 | -0.12 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 2:59:03 PM EST | |
| 144.00 | 0.70 | 1.60 | 1.15 | 1.01 | -2.19 | -68.44% | 0.01 | 6 | 6 | 0.69 | -0.13 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 145.00 | 0.70 | 1.90 | 1.30 | 1.09 | -0.81 | -42.64% | 0.01 | 5 | 26 | 0.71 | -0.14 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 146.00 | 0.95 | 1.70 | 1.33 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | -0.15 | 0.01 | -0.27 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 147.00 | 1.00 | 1.90 | 1.45 | 1.20 | -1.18 | -49.58% | 0.01 | 2 | 19 | 0.60 | -0.18 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 148.00 | 1.20 | 1.85 | 1.53 | 1.40 | -1.15 | -45.10% | 0.01 | 12 | 28 | 0.64 | -0.18 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 149.00 | 1.25 | 2.25 | 1.75 | % | 0.01 | 0 | 0 | 0.66 | -0.20 | 0.02 | -0.31 | 5/20/2026 2:59:03 PM EST | |||
| 150.00 | 1.55 | 2.30 | 1.93 | 1.93 | -0.82 | -29.82% | 0.01 | 6 | 105 | 0.67 | -0.21 | 0.02 | -0.32 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 152.50 | 2.00 | 2.95 | 2.48 | 2.45 | -2.69 | -52.34% | 0.02 | 1 | 1 | 0.66 | -0.26 | 0.02 | -0.34 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 155.00 | 2.60 | 3.70 | 3.15 | 3.13 | -1.46 | -31.81% | 0.02 | 10 | 43 | 0.65 | -0.31 | 0.02 | -0.37 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 157.50 | 3.30 | 4.60 | 3.95 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.65 | -0.37 | 0.02 | -0.38 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 160.00 | 4.30 | 5.70 | 5.00 | 5.62 | -1.88 | -25.07% | 0.03 | 6 | 92 | 0.65 | -0.42 | 0.02 | -0.39 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 162.50 | 5.40 | 6.80 | 6.10 | 6.08 | -1.95 | -24.29% | 0.04 | 3 | 3 | 0.65 | -0.48 | 0.02 | -0.40 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 165.00 | 6.50 | 8.10 | 7.30 | 10.35 | -0.75 | -6.76% | 0.04 | 1 | 89 | 0.65 | -0.54 | 0.02 | -0.40 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 167.50 | 8.00 | 9.60 | 8.80 | 11.42 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.66 | -0.60 | 0.02 | -0.39 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 170.00 | 8.80 | 11.10 | 9.95 | 13.11 | 0.00 | 0.00% | 0.06 | 0 | 121 | 0.65 | -0.65 | 0.02 | -0.37 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 172.50 | 11.30 | 12.90 | 12.10 | 13.08 | -2.22 | -14.51% | 0.07 | 2 | 3 | 0.66 | -0.70 | 0.02 | -0.35 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 175.00 | 13.30 | 14.70 | 14.00 | 17.85 | +1.65 | +10.19% | 0.08 | 1 | 107 | 0.66 | -0.74 | 0.02 | -0.33 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 177.50 | 14.30 | 18.70 | 16.50 | 18.23 | +0.13 | +0.72% | 0.09 | 1 | 1 | 0.88 | -0.78 | 0.02 | -0.30 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 180.00 | 16.30 | 19.10 | 17.70 | 22.08 | 0.00 | 0.00% | 0.10 | 0 | 32 | 1.08 | -0.82 | 0.02 | -0.27 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 182.50 | 18.00 | 23.50 | 20.75 | 21.70 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.16 | -0.85 | 0.01 | -0.24 | 5/18/2026 | 5/20/2026 2:59:03 PM EST |
| 185.00 | 20.70 | 25.70 | 23.20 | 23.80 | 0.00 | 0.00% | 0.13 | 0 | 32 | 1.15 | -0.88 | 0.01 | -0.21 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 187.50 | 22.80 | 28.60 | 25.70 | 23.52 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.19 | -0.90 | 0.01 | -0.18 | 5/12/2026 | 5/20/2026 2:59:03 PM EST |
| 190.00 | 25.00 | 30.30 | 27.65 | 30.65 | 0.00 | 0.00% | 0.15 | 0 | 60 | 1.07 | -0.92 | 0.01 | -0.15 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 192.50 | 27.30 | 33.00 | 30.15 | 33.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.27 | -0.94 | 0.01 | -0.12 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 195.00 | 29.80 | 35.30 | 32.55 | 32.55 | -2.30 | -6.60% | 0.17 | 1 | 12 | 1.31 | -0.95 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 2:59:03 PM EST |
| 197.50 | 31.80 | 37.80 | 34.80 | % | 0.18 | 0 | 0 | 1.35 | -0.96 | 0.00 | -0.08 | 5/20/2026 2:59:03 PM EST | |||
| 200.00 | 34.50 | 40.00 | 37.25 | 40.25 | 0.00 | 0.00% | 0.19 | 0 | 32 | 1.17 | -0.97 | 0.00 | -0.07 | 5/19/2026 | 5/20/2026 2:59:03 PM EST |
| 202.50 | 36.70 | 42.70 | 39.70 | % | 0.20 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.05 | 5/20/2026 2:59:03 PM EST | |||
| 205.00 | 38.60 | 45.20 | 41.90 | 19.80 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.53 | -0.98 | 0.00 | -0.05 | 4/27/2026 | 5/20/2026 2:59:03 PM EST |
| 207.50 | 41.60 | 47.60 | 44.60 | % | 0.21 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.03 | 5/20/2026 2:59:03 PM EST | |||
| 210.00 | 43.90 | 50.10 | 47.00 | 50.30 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.56 | -0.99 | 0.00 | -0.03 | 5/15/2026 | 5/20/2026 2:59:03 PM EST |
| 212.50 | 46.40 | 52.60 | 49.50 | % | 0.23 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.02 | 5/20/2026 2:59:03 PM EST | |||
| 215.00 | 49.20 | 55.10 | 52.15 | 52.72 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.70 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 2:59:03 PM EST |
| 217.50 | 51.30 | 57.60 | 54.45 | % | 0.25 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:59:03 PM EST | |||
| 220.00 | 53.90 | 59.80 | 56.85 | 58.23 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 2:59:03 PM EST |
| 225.00 | 58.80 | 65.10 | 61.95 | % | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 230.00 | 64.00 | 70.10 | 67.05 | % | 0.29 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 235.00 | 68.80 | 75.10 | 71.95 | % | 0.31 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 240.00 | 73.90 | 80.10 | 77.00 | 73.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:59:03 PM EST |
| 245.00 | 78.80 | 85.10 | 81.95 | % | 0.33 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 250.00 | 83.80 | 90.10 | 86.95 | 49.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 2:59:03 PM EST |
| 255.00 | 88.80 | 95.10 | 91.95 | 88.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:59:03 PM EST |
| 260.00 | 93.80 | 100.10 | 96.95 | 57.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 2:59:03 PM EST |
| 265.00 | 98.80 | 105.10 | 101.95 | % | 0.38 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST | |||
| 270.00 | 103.70 | 110.10 | 106.90 | 104.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:59:03 PM EST |
| 275.00 | 108.80 | 115.10 | 111.95 | 78.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/20/2026 2:59:03 PM EST |
| 280.00 | 113.90 | 120.10 | 117.00 | % | 0.42 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:03 PM EST |