Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $171.33 as of 5/20/2026 3:50:40 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 | 96.10 | 99.80 | 97.95 | 105.10 | 0.00 | 0.00% | 1.40 | 0 | 13 | 3.57 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 75.00 | 91.20 | 94.80 | 93.00 | 151.60 | 0.00 | 0.00% | 1.24 | 0 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:56 PM EST |
| 80.00 | 86.20 | 89.70 | 87.95 | 87.70 | -16.90 | -16.16% | 1.10 | 2 | 2 | 3.03 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 85.00 | 81.30 | 84.90 | 83.10 | 141.70 | 0.00 | 0.00% | 0.98 | 0 | 5 | 2.93 | 1.00 | 0.00 | -0.02 | 5/13/2026 | 5/20/2026 2:58:56 PM EST |
| 90.00 | 76.30 | 80.00 | 78.15 | 95.56 | 0.00 | 0.00% | 0.87 | 0 | 7 | 2.60 | 0.99 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 95.00 | 71.40 | 75.00 | 73.20 | 73.50 | 0.00 | 0.00% | 0.77 | 0 | 7 | 2.51 | 0.99 | 0.00 | -0.07 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 100.00 | 66.50 | 69.90 | 68.20 | 78.50 | 0.00 | 0.00% | 0.68 | 0 | 5 | 2.34 | 0.98 | 0.00 | -0.11 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 105.00 | 61.70 | 65.30 | 63.50 | 100.10 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.15 | 0.97 | 0.00 | -0.14 | 5/12/2026 | 5/20/2026 2:58:56 PM EST |
| 110.00 | 56.90 | 60.50 | 58.70 | 58.76 | 0.00 | 0.00% | 0.53 | 0 | 10 | 2.17 | 0.96 | 0.00 | -0.20 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 115.00 | 52.00 | 55.70 | 53.85 | 75.73 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.01 | 0.94 | 0.00 | -0.24 | 5/15/2026 | 5/20/2026 2:58:56 PM EST |
| 119.00 | 48.30 | 52.00 | 50.15 | % | 0.42 | 0 | 0 | 1.96 | 0.93 | 0.00 | -0.29 | 5/20/2026 2:58:56 PM EST | |||
| 120.00 | 47.30 | 51.00 | 49.15 | 48.50 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.91 | 0.92 | 0.00 | -0.30 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 121.00 | 46.40 | 50.00 | 48.20 | 65.78 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.79 | 0.92 | 0.00 | -0.32 | 5/12/2026 | 5/20/2026 2:58:56 PM EST |
| 122.00 | 45.50 | 49.20 | 47.35 | 61.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.91 | 0.91 | 0.00 | -0.33 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 123.00 | 44.60 | 48.30 | 46.45 | 30.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.85 | 0.91 | 0.00 | -0.32 | 4/9/2026 | 5/20/2026 2:58:56 PM EST |
| 124.00 | 43.60 | 47.40 | 45.50 | 56.60 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.74 | 0.91 | 0.00 | -0.34 | 5/1/2026 | 5/20/2026 2:58:56 PM EST |
| 125.00 | 42.80 | 46.30 | 44.55 | 42.60 | -7.70 | -15.31% | 0.36 | 2 | 11 | 1.43 | 0.90 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 126.00 | 41.80 | 45.50 | 43.65 | 50.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.33 | 0.89 | 0.00 | -0.37 | 5/8/2026 | 5/20/2026 2:58:56 PM EST |
| 127.00 | 40.90 | 44.70 | 42.80 | % | 0.34 | 0 | 0 | 1.38 | 0.89 | 0.01 | -0.38 | 5/20/2026 2:58:56 PM EST | |||
| 128.00 | 40.10 | 43.80 | 41.95 | 79.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.35 | 0.88 | 0.01 | -0.39 | 5/14/2026 | 5/20/2026 2:58:56 PM EST |
| 129.00 | 39.20 | 42.90 | 41.05 | 43.50 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.43 | 0.88 | 0.01 | -0.40 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 130.00 | 38.30 | 42.00 | 40.15 | 57.45 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.39 | 0.87 | 0.01 | -0.41 | 5/11/2026 | 5/20/2026 2:58:56 PM EST |
| 131.00 | 37.40 | 41.00 | 39.20 | 37.20 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.38 | 0.86 | 0.01 | -0.43 | 5/7/2026 | 5/20/2026 2:58:56 PM EST |
| 132.00 | 36.60 | 40.30 | 38.45 | % | 0.29 | 0 | 0 | 1.40 | 0.86 | 0.01 | -0.44 | 5/20/2026 2:58:56 PM EST | |||
| 133.00 | 35.70 | 39.40 | 37.55 | 27.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.42 | 0.85 | 0.01 | -0.45 | 4/23/2026 | 5/20/2026 2:58:56 PM EST |
| 134.00 | 34.90 | 38.50 | 36.70 | 51.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.40 | 0.84 | 0.01 | -0.46 | 5/6/2026 | 5/20/2026 2:58:56 PM EST |
| 135.00 | 34.00 | 37.80 | 35.90 | 39.20 | 0.00 | 0.00% | 0.27 | 0 | 18 | 1.38 | 0.84 | 0.01 | -0.48 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 136.00 | 33.20 | 36.60 | 34.90 | % | 0.26 | 0 | 0 | 1.39 | 0.83 | 0.01 | -0.49 | 5/20/2026 2:58:56 PM EST | |||
| 137.00 | 32.40 | 36.00 | 34.20 | 35.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.38 | 0.82 | 0.01 | -0.50 | 4/30/2026 | 5/20/2026 2:58:56 PM EST |
| 138.00 | 31.60 | 35.30 | 33.45 | 22.20 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.40 | 0.81 | 0.01 | -0.51 | 5/8/2026 | 5/20/2026 2:58:56 PM EST |
| 139.00 | 30.80 | 34.50 | 32.65 | 34.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.39 | 0.80 | 0.01 | -0.52 | 4/24/2026 | 5/20/2026 2:58:56 PM EST |
| 140.00 | 30.00 | 33.70 | 31.85 | 68.03 | 0.00 | 0.00% | 0.23 | 0 | 18 | 1.39 | 0.80 | 0.01 | -0.54 | 5/14/2026 | 5/20/2026 2:58:56 PM EST |
| 141.00 | 29.20 | 32.90 | 31.05 | 48.62 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.37 | 0.79 | 0.01 | -0.55 | 5/11/2026 | 5/20/2026 2:58:56 PM EST |
| 142.00 | 28.40 | 32.00 | 30.20 | 34.40 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.38 | 0.78 | 0.01 | -0.56 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 143.00 | 27.60 | 31.40 | 29.50 | 30.78 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.40 | 0.77 | 0.01 | -0.57 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 144.00 | 26.90 | 30.50 | 28.70 | 63.67 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.36 | 0.76 | 0.01 | -0.59 | 5/14/2026 | 5/20/2026 2:58:56 PM EST |
| 145.00 | 26.10 | 29.90 | 28.00 | 69.50 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.40 | 0.75 | 0.01 | -0.60 | 5/13/2026 | 5/20/2026 2:58:56 PM EST |
| 146.00 | 25.40 | 28.70 | 27.05 | 31.10 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.39 | 0.74 | 0.01 | -0.61 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 147.00 | 24.60 | 28.50 | 26.55 | 48.20 | 0.00 | 0.00% | 0.18 | 0 | 38 | 1.39 | 0.73 | 0.01 | -0.62 | 5/15/2026 | 5/20/2026 2:58:56 PM EST |
| 148.00 | 24.10 | 27.70 | 25.90 | 62.80 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.39 | 0.72 | 0.01 | -0.63 | 5/13/2026 | 5/20/2026 2:58:56 PM EST |
| 149.00 | 23.20 | 27.00 | 25.10 | 31.36 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.39 | 0.71 | 0.01 | -0.64 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 150.00 | 23.20 | 26.20 | 24.70 | 22.54 | -7.65 | -25.34% | 0.16 | 6 | 56 | 1.37 | 0.70 | 0.01 | -0.65 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 152.50 | 21.50 | 23.90 | 22.70 | 20.89 | -7.31 | -25.93% | 0.15 | 1 | 8 | 1.36 | 0.67 | 0.01 | -0.68 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 155.00 | 19.30 | 22.40 | 20.85 | 20.00 | -20.75 | -50.92% | 0.13 | 1 | 46 | 1.37 | 0.64 | 0.01 | -0.70 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 157.50 | 18.40 | 20.80 | 19.60 | 19.20 | +0.40 | +2.13% | 0.12 | 5 | 6 | 1.37 | 0.61 | 0.01 | -0.72 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 160.00 | 16.50 | 19.70 | 18.10 | 17.10 | -4.40 | -20.47% | 0.11 | 13 | 62 | 1.38 | 0.58 | 0.01 | -0.73 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 162.50 | 15.60 | 18.20 | 16.90 | 14.40 | -6.00 | -29.42% | 0.10 | 11 | 5 | 1.37 | 0.55 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 165.00 | 14.80 | 17.00 | 15.90 | 15.94 | -2.56 | -13.84% | 0.10 | 117 | 91 | 1.37 | 0.52 | 0.01 | -0.75 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 167.50 | 13.60 | 15.60 | 14.60 | 13.30 | -6.80 | -33.84% | 0.09 | 74 | 39 | 1.37 | 0.49 | 0.01 | -0.76 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 170.00 | 12.50 | 14.20 | 13.35 | 13.50 | -3.20 | -19.17% | 0.08 | 516 | 708 | 1.37 | 0.47 | 0.01 | -0.76 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 172.50 | 10.30 | 13.20 | 11.75 | 10.00 | -4.94 | -33.07% | 0.07 | 27 | 58 | 1.38 | 0.44 | 0.01 | -0.75 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 175.00 | 10.60 | 11.50 | 11.05 | 11.24 | -3.26 | -22.49% | 0.06 | 106 | 71 | 1.36 | 0.41 | 0.01 | -0.75 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 177.50 | 8.40 | 11.30 | 9.85 | 8.70 | -4.71 | -35.13% | 0.06 | 13 | 77 | 1.39 | 0.39 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 180.00 | 8.70 | 10.40 | 9.55 | 9.00 | -3.30 | -26.83% | 0.05 | 110 | 263 | 1.36 | 0.36 | 0.01 | -0.73 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 182.50 | 6.70 | 9.70 | 8.20 | 8.00 | -2.82 | -26.07% | 0.04 | 5 | 51 | 1.40 | 0.34 | 0.01 | -0.72 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 185.00 | 7.90 | 8.50 | 8.20 | 6.60 | -3.41 | -34.07% | 0.04 | 17 | 96 | 1.38 | 0.32 | 0.01 | -0.71 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 187.50 | 6.30 | 8.40 | 7.35 | 6.00 | -2.85 | -32.21% | 0.04 | 7 | 24 | 1.40 | 0.30 | 0.01 | -0.69 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 190.00 | 5.10 | 7.70 | 6.40 | 5.60 | -3.40 | -37.78% | 0.03 | 96 | 274 | 1.36 | 0.28 | 0.01 | -0.68 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 192.50 | 4.60 | 7.10 | 5.85 | 5.70 | -3.20 | -35.96% | 0.03 | 10 | 21 | 1.38 | 0.26 | 0.01 | -0.66 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 195.00 | 4.80 | 6.40 | 5.60 | 4.80 | -2.80 | -36.85% | 0.03 | 58 | 83 | 1.36 | 0.25 | 0.01 | -0.64 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 197.50 | 4.80 | 6.00 | 5.40 | 4.20 | -1.70 | -28.82% | 0.03 | 25 | 44 | 1.37 | 0.23 | 0.01 | -0.62 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 200.00 | 4.30 | 5.00 | 4.65 | 4.90 | -1.81 | -26.98% | 0.02 | 1,218 | 465 | 1.40 | 0.22 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 202.50 | 4.10 | 4.80 | 4.45 | 3.60 | -1.59 | -30.64% | 0.02 | 69 | 108 | 1.39 | 0.20 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 205.00 | 3.30 | 4.80 | 4.05 | 3.95 | -1.62 | -29.09% | 0.02 | 27 | 110 | 1.40 | 0.19 | 0.01 | -0.57 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 207.50 | 2.85 | 4.40 | 3.63 | 5.20 | -0.10 | -1.89% | 0.02 | 1 | 94 | 1.45 | 0.18 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 210.00 | 2.90 | 4.00 | 3.45 | 3.60 | -1.20 | -25.00% | 0.02 | 137 | 958 | 1.45 | 0.16 | 0.01 | -0.53 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 212.50 | 2.20 | 3.70 | 2.95 | 3.07 | -1.43 | -31.78% | 0.01 | 4 | 16 | 1.51 | 0.15 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 215.00 | 2.00 | 3.90 | 2.95 | 2.80 | -1.20 | -30.00% | 0.01 | 8 | 38 | 1.50 | 0.14 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 217.50 | 1.85 | 3.70 | 2.78 | 3.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.13 | 0.01 | -0.46 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 220.00 | 2.10 | 3.10 | 2.60 | 2.53 | -0.97 | -27.72% | 0.01 | 128 | 253 | 1.50 | 0.13 | 0.01 | -0.45 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 222.50 | 1.45 | 2.95 | 2.20 | 2.75 | -0.61 | -18.16% | 0.01 | 1 | 19 | 1.54 | 0.12 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 225.00 | 1.80 | 2.55 | 2.18 | 2.55 | -0.53 | -17.21% | 0.01 | 5 | 80 | 1.56 | 0.11 | 0.00 | -0.41 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 227.50 | 1.35 | 2.45 | 1.90 | 2.30 | -0.14 | -5.74% | 0.01 | 4 | 20 | 1.54 | 0.10 | 0.00 | -0.40 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 230.00 | 1.60 | 2.45 | 2.03 | 1.87 | -0.96 | -33.93% | 0.01 | 97 | 596 | 1.55 | 0.10 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 232.50 | 0.75 | 3.40 | 2.08 | 1.65 | -1.15 | -41.08% | 0.01 | 14 | 9 | 1.55 | 0.09 | 0.00 | -0.37 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 235.00 | 0.45 | 3.30 | 1.88 | 2.30 | -0.48 | -17.27% | 0.01 | 1 | 19 | 1.56 | 0.09 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 237.50 | 0.70 | 3.30 | 2.00 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.70 | 0.08 | 0.00 | -0.32 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 240.00 | 1.05 | 2.50 | 1.78 | 1.42 | -0.77 | -35.16% | 0.01 | 28 | 261 | 1.60 | 0.08 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 242.50 | 0.40 | 2.70 | 1.55 | 1.37 | -1.43 | -51.08% | 0.01 | 53 | 2 | 1.60 | 0.07 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 245.00 | 0.60 | 1.90 | 1.25 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.57 | 0.07 | 0.00 | -0.31 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 247.50 | 0.20 | 2.55 | 1.38 | 1.15 | -0.68 | -37.16% | 0.01 | 1 | 4 | 1.60 | 0.06 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 250.00 | 1.00 | 1.80 | 1.40 | 1.20 | -0.35 | -22.59% | 0.01 | 16 | 651 | 1.66 | 0.06 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 252.50 | 0.35 | 3.10 | 1.73 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.81 | 0.05 | 0.00 | -0.23 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 255.00 | 0.35 | 1.70 | 1.03 | 1.02 | -0.35 | -25.55% | 0.00 | 5 | 54 | 1.61 | 0.05 | 0.00 | -0.23 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 257.50 | 0.55 | 1.60 | 1.08 | 0.90 | -0.42 | -31.82% | 0.00 | 5 | 4 | 1.67 | 0.05 | 0.00 | -0.23 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 260.00 | 0.60 | 1.55 | 1.08 | 1.05 | -0.25 | -19.24% | 0.00 | 6 | 327 | 1.73 | 0.04 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 262.50 | 0.45 | 1.50 | 0.98 | 0.89 | -0.33 | -27.05% | 0.00 | 1 | 13 | 1.71 | 0.04 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 265.00 | 0.05 | 2.05 | 1.05 | 0.75 | -0.30 | -28.58% | 0.00 | 16 | 7 | 1.68 | 0.04 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 267.50 | 0.05 | 2.85 | 1.45 | % | 0.01 | 0 | 0 | 1.81 | 0.04 | 0.00 | -0.18 | 5/20/2026 2:58:56 PM EST | |||
| 270.00 | 0.30 | 2.35 | 1.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.85 | 0.03 | 0.00 | -0.17 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 272.50 | 0.05 | 2.80 | 1.43 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.90 | 0.03 | 0.00 | -0.16 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 275.00 | 0.00 | 1.65 | 0.83 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.80 | 0.03 | 0.00 | -0.16 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 277.50 | 0.35 | 2.55 | 1.45 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.97 | 0.02 | 0.00 | -0.13 | 5/15/2026 | 5/20/2026 2:58:56 PM EST |
| 280.00 | 0.05 | 2.10 | 1.08 | 0.90 | -0.15 | -14.29% | 0.00 | 7 | 543 | 1.73 | 0.02 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 282.50 | 0.05 | 2.05 | 1.05 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.79 | 0.02 | 0.00 | -0.13 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 285.00 | 0.35 | 1.30 | 0.83 | 1.10 | +0.65 | +144.45% | 0.00 | 13 | 853 | 1.79 | 0.02 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 290.00 | 0.05 | 2.60 | 1.33 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.92 | 0.02 | 0.00 | -0.12 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 295.00 | 0.05 | 2.55 | 1.30 | 0.58 | % | 0.00 | 4 | 0 | 1.95 | 0.02 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 2:58:56 PM EST | |
| 300.00 | 0.50 | 0.60 | 0.55 | 0.58 | +0.04 | +7.41% | 0.00 | 5 | 61 | 1.75 | 0.02 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 305.00 | 0.05 | 2.25 | 1.15 | % | 0.00 | 0 | 0 | 2.00 | 0.01 | 0.00 | -0.09 | 5/20/2026 2:58:56 PM EST | |||
| 310.00 | 0.00 | 2.45 | 1.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.63 | 0.01 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 315.00 | 0.00 | 1.00 | 0.50 | 0.31 | -1.18 | -79.20% | 0.00 | 1 | 2 | 2.17 | 0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 320.00 | 0.00 | 1.55 | 0.78 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.42 | 0.01 | 0.00 | -0.04 | 5/15/2026 | 5/20/2026 2:58:56 PM EST |
| 325.00 | 0.00 | 2.40 | 1.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.76 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 330.00 | 0.00 | 2.35 | 1.18 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.79 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 2:58:56 PM EST |
| 335.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | -0.02 | 5/20/2026 2:58:56 PM EST | |||
| 340.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.81 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 345.00 | 0.00 | 2.30 | 1.15 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.91 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 2:58:56 PM EST |
| 350.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.13 | -43.34% | 0.00 | 9 | 178 | 1.93 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 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 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 10 | 255 | 2.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 384 | 1,013 | 2.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.02 | -13.34% | 0.00 | 2,084 | 166 | 2.02 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 85.00 | 0.10 | 0.75 | 0.43 | 0.20 | -0.10 | -33.34% | 0.01 | 248 | 32 | 2.14 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 90.00 | 0.15 | 0.40 | 0.28 | 0.22 | -0.18 | -45.00% | 0.00 | 162 | 342 | 1.91 | -0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.40 | -0.10 | -20.00% | 0.00 | 18 | 367 | 1.73 | -0.01 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 100.00 | 0.05 | 0.80 | 0.43 | 0.38 | -0.22 | -36.67% | 0.00 | 3 | 102 | 1.58 | -0.02 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 105.00 | 0.20 | 1.50 | 0.85 | 0.71 | +0.06 | +9.24% | 0.01 | 6 | 99 | 1.65 | -0.03 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 110.00 | 0.35 | 0.95 | 0.65 | 0.65 | -0.26 | -28.58% | 0.01 | 138 | 124 | 1.50 | -0.04 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 115.00 | 0.75 | 1.10 | 0.93 | 1.00 | -0.05 | -4.77% | 0.01 | 18 | 1,435 | 1.48 | -0.06 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 119.00 | 0.80 | 1.40 | 1.10 | 1.20 | -0.10 | -7.70% | 0.01 | 99 | 56 | 1.44 | -0.07 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 120.00 | 0.85 | 1.55 | 1.20 | 1.30 | -0.25 | -16.13% | 0.01 | 34 | 228 | 1.41 | -0.08 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 121.00 | 0.10 | 3.20 | 1.65 | 1.64 | -0.06 | -3.53% | 0.01 | 17 | 21 | 1.36 | -0.08 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 122.00 | 0.40 | 2.75 | 1.58 | 1.69 | -0.06 | -3.43% | 0.01 | 17 | 30 | 1.39 | -0.09 | 0.00 | -0.33 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 123.00 | 1.00 | 2.70 | 1.85 | 1.45 | -0.45 | -23.69% | 0.02 | 5 | 39 | 1.49 | -0.09 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 124.00 | 1.10 | 2.90 | 2.00 | 1.30 | -0.45 | -25.72% | 0.02 | 14 | 11 | 1.46 | -0.09 | 0.00 | -0.34 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 125.00 | 1.45 | 2.20 | 1.83 | 1.60 | -0.80 | -33.34% | 0.01 | 46 | 385 | 1.44 | -0.10 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 126.00 | 0.80 | 2.10 | 1.45 | 1.70 | -0.74 | -30.33% | 0.01 | 14 | 18 | 1.37 | -0.11 | 0.00 | -0.37 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 127.00 | 1.50 | 2.45 | 1.98 | 1.95 | -0.13 | -6.25% | 0.02 | 23 | 20 | 1.39 | -0.11 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 128.00 | 1.60 | 2.50 | 2.05 | 2.23 | -0.77 | -25.67% | 0.02 | 13 | 23 | 1.38 | -0.12 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 129.00 | 1.70 | 2.80 | 2.25 | 2.50 | 0.00 | 0.00% | 0.02 | 2 | 23 | 1.42 | -0.12 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 130.00 | 2.05 | 2.50 | 2.28 | 2.30 | -0.19 | -7.64% | 0.02 | 44 | 1,077 | 1.39 | -0.13 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 131.00 | 1.30 | 3.90 | 2.60 | 2.37 | -0.21 | -8.14% | 0.02 | 1 | 51 | 1.38 | -0.14 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 132.00 | 1.95 | 2.95 | 2.45 | 2.67 | -0.11 | -3.96% | 0.02 | 2 | 32 | 1.42 | -0.14 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 133.00 | 2.15 | 3.00 | 2.58 | 2.92 | +0.27 | +10.19% | 0.02 | 1 | 42 | 1.41 | -0.15 | 0.01 | -0.45 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 134.00 | 1.90 | 4.30 | 3.10 | 2.62 | -0.69 | -20.85% | 0.02 | 3 | 64 | 1.38 | -0.16 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 135.00 | 2.20 | 3.60 | 2.90 | 3.37 | +0.12 | +3.70% | 0.02 | 49 | 121 | 1.34 | -0.16 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 136.00 | 2.30 | 3.80 | 3.05 | 3.26 | -0.76 | -18.91% | 0.02 | 23 | 50 | 1.32 | -0.17 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 137.00 | 3.00 | 4.30 | 3.65 | 3.40 | -1.47 | -30.19% | 0.03 | 44 | 35 | 1.37 | -0.18 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 138.00 | 2.45 | 4.80 | 3.63 | 3.61 | +0.13 | +3.74% | 0.03 | 10 | 99 | 1.37 | -0.19 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 139.00 | 2.55 | 4.90 | 3.73 | 3.74 | -0.36 | -8.78% | 0.03 | 10 | 30 | 1.37 | -0.20 | 0.01 | -0.52 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 140.00 | 3.30 | 4.20 | 3.75 | 3.72 | -0.58 | -13.49% | 0.03 | 39 | 781 | 1.34 | -0.20 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 141.00 | 3.60 | 4.40 | 4.00 | 3.97 | +0.07 | +1.80% | 0.03 | 14 | 37 | 1.37 | -0.21 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 142.00 | 3.90 | 4.70 | 4.30 | 4.60 | 0.00 | 0.00% | 0.03 | 40 | 35 | 1.36 | -0.22 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 143.00 | 4.10 | 4.80 | 4.45 | 4.76 | -0.04 | -0.84% | 0.03 | 50 | 70 | 1.33 | -0.23 | 0.01 | -0.57 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 144.00 | 4.30 | 6.00 | 5.15 | 5.90 | +0.60 | +11.33% | 0.04 | 51 | 29 | 1.34 | -0.24 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 145.00 | 4.60 | 5.40 | 5.00 | 5.50 | 0.00 | 0.00% | 0.03 | 56 | 82 | 1.34 | -0.25 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 146.00 | 4.80 | 5.70 | 5.25 | 5.40 | +0.20 | +3.85% | 0.04 | 7 | 37 | 1.31 | -0.26 | 0.01 | -0.61 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 147.00 | 5.10 | 7.00 | 6.05 | 5.80 | -0.20 | -3.34% | 0.04 | 18 | 39 | 1.31 | -0.27 | 0.01 | -0.62 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 148.00 | 5.40 | 6.40 | 5.90 | 5.98 | -0.32 | -5.08% | 0.04 | 18 | 37 | 1.33 | -0.28 | 0.01 | -0.63 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 149.00 | 5.60 | 7.70 | 6.65 | 6.90 | +0.55 | +8.67% | 0.04 | 18 | 26 | 1.32 | -0.29 | 0.01 | -0.64 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 150.00 | 6.10 | 6.80 | 6.45 | 6.42 | -0.33 | -4.89% | 0.04 | 45 | 298 | 1.33 | -0.30 | 0.01 | -0.65 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 152.50 | 6.80 | 8.00 | 7.40 | 7.85 | +1.15 | +17.17% | 0.05 | 19 | 1,077 | 1.32 | -0.33 | 0.01 | -0.68 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 155.00 | 7.60 | 9.20 | 8.40 | 9.41 | +0.65 | +7.42% | 0.05 | 55 | 112 | 1.30 | -0.36 | 0.01 | -0.70 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 157.50 | 8.60 | 10.80 | 9.70 | 10.00 | +1.75 | +21.22% | 0.06 | 9 | 41 | 1.32 | -0.39 | 0.01 | -0.72 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 160.00 | 9.90 | 11.30 | 10.60 | 10.80 | +0.60 | +5.89% | 0.07 | 47 | 325 | 1.36 | -0.42 | 0.01 | -0.73 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 162.50 | 11.20 | 13.40 | 12.30 | 11.42 | -1.68 | -12.83% | 0.08 | 15 | 70 | 1.30 | -0.45 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 165.00 | 12.30 | 13.80 | 13.05 | 14.25 | +0.25 | +1.79% | 0.08 | 112 | 56 | 1.30 | -0.48 | 0.01 | -0.75 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 167.50 | 13.30 | 15.90 | 14.60 | 15.80 | +0.50 | +3.27% | 0.09 | 20 | 17 | 1.33 | -0.51 | 0.01 | -0.76 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 170.00 | 15.00 | 16.50 | 15.75 | 16.50 | +1.74 | +11.79% | 0.09 | 16 | 137 | 1.33 | -0.53 | 0.01 | -0.76 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 172.50 | 16.20 | 18.70 | 17.45 | 16.60 | +0.15 | +0.92% | 0.10 | 1 | 46 | 1.31 | -0.56 | 0.01 | -0.75 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 175.00 | 17.80 | 19.50 | 18.65 | 20.01 | +2.86 | +16.68% | 0.11 | 7 | 167 | 1.34 | -0.59 | 0.01 | -0.75 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 177.50 | 19.20 | 21.80 | 20.50 | 21.00 | +1.20 | +6.07% | 0.12 | 4 | 39 | 1.30 | -0.61 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 180.00 | 20.70 | 22.70 | 21.70 | 24.60 | +2.60 | +11.82% | 0.12 | 2 | 169 | 1.35 | -0.64 | 0.01 | -0.73 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 182.50 | 22.60 | 25.20 | 23.90 | 23.75 | -0.65 | -2.67% | 0.13 | 4 | 60 | 1.34 | -0.66 | 0.01 | -0.72 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 185.00 | 24.30 | 26.20 | 25.25 | 26.95 | +2.10 | +8.46% | 0.14 | 2 | 59 | 1.31 | -0.68 | 0.01 | -0.71 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 187.50 | 26.00 | 28.00 | 27.00 | 27.80 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.35 | -0.70 | 0.01 | -0.69 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 190.00 | 28.00 | 30.00 | 29.00 | 23.43 | -4.72 | -16.77% | 0.15 | 1 | 130 | 1.35 | -0.72 | 0.01 | -0.68 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 192.50 | 29.70 | 32.50 | 31.10 | 31.88 | +1.96 | +6.56% | 0.16 | 4 | 17 | 1.32 | -0.74 | 0.01 | -0.66 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 195.00 | 31.70 | 33.80 | 32.75 | 35.80 | +0.50 | +1.42% | 0.17 | 2 | 46 | 1.34 | -0.75 | 0.01 | -0.64 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 197.50 | 33.70 | 36.60 | 35.15 | 35.40 | -2.80 | -7.33% | 0.18 | 2 | 6 | 1.33 | -0.77 | 0.01 | -0.62 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 200.00 | 36.00 | 38.70 | 37.35 | 39.58 | +6.11 | +18.26% | 0.19 | 2 | 174 | 1.35 | -0.78 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 202.50 | 38.00 | 40.80 | 39.40 | 42.40 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.36 | -0.80 | 0.01 | -0.59 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 205.00 | 40.40 | 43.00 | 41.70 | 45.00 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.36 | -0.81 | 0.01 | -0.57 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 207.50 | 42.30 | 45.10 | 43.70 | 28.78 | 0.00 | 0.00% | 0.21 | 0 | 38 | 1.36 | -0.82 | 0.01 | -0.54 | 5/15/2026 | 5/20/2026 2:58:56 PM EST |
| 210.00 | 44.50 | 47.40 | 45.95 | 47.80 | +3.84 | +8.74% | 0.22 | 4 | 27 | 1.37 | -0.84 | 0.01 | -0.53 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 212.50 | 46.70 | 49.60 | 48.15 | 30.47 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.38 | -0.85 | 0.01 | -0.50 | 5/14/2026 | 5/20/2026 2:58:56 PM EST |
| 215.00 | 49.00 | 51.90 | 50.45 | 48.30 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.38 | -0.86 | 0.01 | -0.48 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 217.50 | 51.00 | 54.20 | 52.60 | % | 0.24 | 0 | 0 | 1.40 | -0.87 | 0.01 | -0.46 | 5/20/2026 2:58:56 PM EST | |||
| 220.00 | 53.60 | 56.50 | 55.05 | 48.10 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.41 | -0.87 | 0.01 | -0.45 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 222.50 | 55.60 | 58.80 | 57.20 | 54.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.42 | -0.88 | 0.01 | -0.43 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 225.00 | 58.30 | 61.20 | 59.75 | 58.27 | 0.00 | 0.00% | 0.27 | 0 | 53 | 1.41 | -0.89 | 0.00 | -0.41 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 227.50 | 60.60 | 63.60 | 62.10 | 37.59 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.43 | -0.90 | 0.00 | -0.40 | 5/14/2026 | 5/20/2026 2:58:56 PM EST |
| 230.00 | 63.10 | 65.90 | 64.50 | 64.63 | 0.00 | 0.00% | 0.28 | 0 | 79 | 1.41 | -0.90 | 0.00 | -0.38 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 232.50 | 64.90 | 68.30 | 66.60 | 44.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.42 | -0.91 | 0.00 | -0.37 | 5/14/2026 | 5/20/2026 2:58:56 PM EST |
| 235.00 | 67.80 | 70.60 | 69.20 | 32.97 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.42 | -0.91 | 0.00 | -0.35 | 5/13/2026 | 5/20/2026 2:58:56 PM EST |
| 237.50 | 70.10 | 73.00 | 71.55 | 71.50 | +28.60 | +66.67% | 0.30 | 1 | 1 | 1.38 | -0.92 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 240.00 | 72.50 | 75.40 | 73.95 | 49.60 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.41 | -0.92 | 0.00 | -0.32 | 5/15/2026 | 5/20/2026 2:58:56 PM EST |
| 242.50 | 74.90 | 77.80 | 76.35 | % | 0.31 | 0 | 0 | 1.35 | -0.93 | 0.00 | -0.31 | 5/20/2026 2:58:56 PM EST | |||
| 245.00 | 77.50 | 80.30 | 78.90 | 39.41 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.01 | -0.93 | 0.00 | -0.31 | 5/13/2026 | 5/20/2026 2:58:56 PM EST |
| 247.50 | 79.80 | 82.70 | 81.25 | % | 0.33 | 0 | 0 | 2.03 | -0.94 | 0.00 | -0.29 | 5/20/2026 2:58:56 PM EST | |||
| 250.00 | 82.10 | 85.10 | 83.60 | 109.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.06 | -0.94 | 0.00 | -0.27 | 4/22/2026 | 5/20/2026 2:58:56 PM EST |
| 252.50 | 84.50 | 87.60 | 86.05 | % | 0.34 | 0 | 0 | 2.02 | -0.95 | 0.00 | -0.23 | 5/20/2026 2:58:56 PM EST | |||
| 255.00 | 87.00 | 90.00 | 88.50 | 69.58 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.11 | -0.95 | 0.00 | -0.23 | 5/12/2026 | 5/20/2026 2:58:56 PM EST |
| 257.50 | 89.60 | 92.40 | 91.00 | % | 0.35 | 0 | 0 | 2.12 | -0.95 | 0.00 | -0.23 | 5/20/2026 2:58:56 PM EST | |||
| 260.00 | 91.80 | 94.90 | 93.35 | 93.40 | +2.90 | +3.21% | 0.36 | 1 | 6 | 2.15 | -0.96 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 262.50 | 94.10 | 97.40 | 95.75 | 92.90 | 0.00 | 0.00% | 0.36 | 0 | 10 | 2.18 | -0.96 | 0.00 | -0.22 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 265.00 | 96.80 | 99.80 | 98.30 | 79.88 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.20 | -0.96 | 0.00 | -0.21 | 5/12/2026 | 5/20/2026 2:58:56 PM EST |
| 267.50 | 99.30 | 102.20 | 100.75 | % | 0.38 | 0 | 0 | 2.23 | -0.96 | 0.00 | -0.18 | 5/20/2026 2:58:56 PM EST | |||
| 270.00 | 101.80 | 104.90 | 103.35 | 61.00 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.23 | -0.97 | 0.00 | -0.17 | 5/13/2026 | 5/20/2026 2:58:56 PM EST |
| 272.50 | 104.10 | 107.20 | 105.65 | 86.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.26 | -0.97 | 0.00 | -0.16 | 5/12/2026 | 5/20/2026 2:58:56 PM EST |
| 275.00 | 106.60 | 109.70 | 108.15 | 102.00 | -27.20 | -21.06% | 0.39 | 1 | 2 | 2.29 | -0.97 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 277.50 | 109.20 | 112.10 | 110.65 | 105.00 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.32 | -0.98 | 0.00 | -0.13 | 5/6/2026 | 5/20/2026 2:58:56 PM EST |
| 280.00 | 111.50 | 114.60 | 113.05 | 99.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.33 | -0.98 | 0.00 | -0.14 | 5/12/2026 | 5/20/2026 2:58:56 PM EST |
| 282.50 | 113.70 | 117.10 | 115.40 | % | 0.41 | 0 | 0 | 2.36 | -0.98 | 0.00 | -0.13 | 5/20/2026 2:58:56 PM EST | |||
| 285.00 | 116.80 | 119.60 | 118.20 | 71.90 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.38 | -0.98 | 0.00 | -0.13 | 5/13/2026 | 5/20/2026 2:58:56 PM EST |
| 290.00 | 121.70 | 124.40 | 123.05 | % | 0.42 | 0 | 0 | 2.44 | -0.98 | 0.00 | -0.12 | 5/20/2026 2:58:56 PM EST | |||
| 295.00 | 126.30 | 129.50 | 127.90 | % | 0.43 | 0 | 0 | 2.47 | -0.98 | 0.00 | -0.10 | 5/20/2026 2:58:56 PM EST | |||
| 300.00 | 131.40 | 134.50 | 132.95 | % | 0.44 | 0 | 0 | 2.52 | -0.98 | 0.00 | -0.10 | 5/20/2026 2:58:56 PM EST | |||
| 305.00 | 136.50 | 139.40 | 137.95 | % | 0.45 | 0 | 0 | 2.56 | -0.99 | 0.00 | -0.09 | 5/20/2026 2:58:56 PM EST | |||
| 310.00 | 141.60 | 144.40 | 143.00 | % | 0.46 | 0 | 0 | 2.59 | -0.99 | 0.00 | -0.04 | 5/20/2026 2:58:56 PM EST | |||
| 315.00 | 146.30 | 149.40 | 147.85 | % | 0.47 | 0 | 0 | 2.64 | -0.99 | 0.00 | -0.04 | 5/20/2026 2:58:56 PM EST | |||
| 320.00 | 151.30 | 154.30 | 152.80 | % | 0.48 | 0 | 0 | 2.68 | -0.99 | 0.00 | -0.04 | 5/20/2026 2:58:56 PM EST | |||
| 325.00 | 156.20 | 159.40 | 157.80 | % | 0.49 | 0 | 0 | 2.71 | -1.00 | 0.00 | -0.02 | 5/20/2026 2:58:56 PM EST | |||
| 330.00 | 161.10 | 164.30 | 162.70 | 159.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.75 | -1.00 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 335.00 | 166.30 | 169.30 | 167.80 | 145.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.79 | -1.00 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 340.00 | 171.10 | 174.20 | 172.65 | % | 0.51 | 0 | 0 | 2.83 | -1.00 | 0.00 | -0.02 | 5/20/2026 2:58:56 PM EST | |||
| 345.00 | 176.40 | 179.20 | 177.80 | 155.30 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.88 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 350.00 | 181.30 | 184.20 | 182.75 | 160.60 | 0.00 | 0.00% | 0.52 | 0 | 11 | 2.92 | -1.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 2:58:56 PM EST |