Options Chain for ROCKET LAB CORP COM (RKLB) - $135.76 as of 5/22/2026 8:09:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 89.40 | 92.80 | 91.10 | 89.41 | +7.66 | +9.37% | 2.02 | 4 | 11 | 5.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 50.00 | 84.65 | 87.80 | 86.23 | 78.73 | 0.00 | 0.00% | 1.72 | 0 | 5 | 5.09 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 55.00 | 79.40 | 82.80 | 81.10 | 73.00 | 0.00 | 0.00% | 1.47 | 0 | 12 | 4.68 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 56.00 | 78.45 | 81.80 | 80.13 | 82.22 | +9.42 | +12.94% | 1.43 | 2 | 15 | 4.60 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 57.00 | 77.65 | 80.80 | 79.23 | 42.95 | 0.00 | 0.00% | 1.39 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:57 PM EST |
| 58.00 | 76.55 | 79.85 | 78.20 | % | 1.35 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 59.00 | 75.45 | 78.80 | 77.13 | 20.86 | 0.00 | 0.00% | 1.31 | 0 | 11 | 4.33 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:57 PM EST |
| 60.00 | 74.55 | 77.10 | 75.83 | 75.70 | +46.10 | +155.75% | 1.26 | 13 | 4 | 3.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 61.00 | 73.65 | 76.20 | 74.93 | 64.10 | 0.00 | 0.00% | 1.23 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 62.00 | 72.65 | 75.20 | 73.93 | 39.98 | 0.00 | 0.00% | 1.19 | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:57 PM EST |
| 63.00 | 71.65 | 74.40 | 73.03 | 17.54 | 0.00 | 0.00% | 1.16 | 0 | 9 | 3.81 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:57 PM EST |
| 64.00 | 70.65 | 73.80 | 72.23 | 64.02 | 0.00 | 0.00% | 1.13 | 0 | 387 | 3.96 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 65.00 | 69.65 | 72.20 | 70.93 | 71.09 | +4.55 | +6.84% | 1.09 | 2 | 39 | 3.56 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 66.00 | 68.55 | 71.20 | 69.88 | 53.27 | 0.00 | 0.00% | 1.06 | 0 | 72 | 3.50 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:57 PM EST |
| 67.00 | 67.65 | 70.40 | 69.03 | 67.63 | +5.58 | +9.00% | 1.03 | 2 | 85 | 3.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 68.00 | 66.55 | 69.85 | 68.20 | 64.30 | 0.00 | 0.00% | 1.00 | 0 | 23 | 3.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 69.00 | 65.65 | 68.85 | 67.25 | 50.79 | 0.00 | 0.00% | 0.97 | 0 | 11 | 3.64 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 70.00 | 64.65 | 67.85 | 66.25 | 64.74 | +6.74 | +11.63% | 0.95 | 2 | 37 | 3.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 71.00 | 63.70 | 66.85 | 65.28 | 27.78 | 0.00 | 0.00% | 0.92 | 0 | 29 | 3.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:57 PM EST |
| 72.00 | 62.50 | 65.85 | 64.18 | 66.00 | +10.71 | +19.38% | 0.89 | 2 | 216 | 3.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 73.00 | 61.70 | 64.20 | 62.95 | 64.38 | +3.19 | +5.22% | 0.86 | 90 | 617 | 3.07 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 74.00 | 60.70 | 63.20 | 61.95 | 44.58 | 0.00 | 0.00% | 0.84 | 0 | 13 | 3.01 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:57 PM EST |
| 75.00 | 59.65 | 62.20 | 60.93 | 58.94 | +6.51 | +12.42% | 0.81 | 3 | 107 | 2.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 76.00 | 58.60 | 61.85 | 60.23 | 61.73 | +17.60 | +39.89% | 0.79 | 3 | 65 | 3.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 77.00 | 57.70 | 60.20 | 58.95 | 60.85 | +7.85 | +14.82% | 0.77 | 2 | 107 | 2.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 78.00 | 56.70 | 59.85 | 58.28 | 46.95 | 0.00 | 0.00% | 0.75 | 0 | 137 | 3.09 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 79.00 | 55.70 | 58.20 | 56.95 | 56.49 | 0.00 | 0.00% | 0.72 | 0 | 141 | 2.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 80.00 | 55.15 | 57.90 | 56.53 | 55.30 | +2.42 | +4.58% | 0.71 | 122 | 260 | 2.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 81.00 | 53.70 | 56.20 | 54.95 | 52.74 | +12.90 | +32.38% | 0.68 | 25 | 746 | 2.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 82.00 | 52.60 | 55.85 | 54.23 | 51.92 | +9.03 | +21.06% | 0.66 | 25 | 186 | 2.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 83.00 | 51.70 | 54.25 | 52.98 | 42.27 | 0.00 | 0.00% | 0.64 | 0 | 106 | 2.55 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 84.00 | 50.70 | 53.85 | 52.28 | 49.60 | +7.15 | +16.85% | 0.62 | 37 | 101 | 2.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 85.00 | 49.70 | 52.50 | 51.10 | 50.50 | +9.03 | +21.78% | 0.60 | 26 | 492 | 2.56 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 86.00 | 48.70 | 51.60 | 50.15 | 52.73 | +11.60 | +28.21% | 0.58 | 19 | 151 | 2.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 87.00 | 47.75 | 50.90 | 49.33 | 51.82 | +11.67 | +29.07% | 0.57 | 21 | 135 | 2.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 88.00 | 46.70 | 49.25 | 47.98 | 49.20 | +8.70 | +21.49% | 0.55 | 10 | 255 | 2.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 89.00 | 45.65 | 48.90 | 47.28 | 44.25 | +7.71 | +21.10% | 0.53 | 3 | 336 | 2.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 90.00 | 44.55 | 47.95 | 46.25 | 47.64 | +12.48 | +35.50% | 0.51 | 17 | 738 | 2.48 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 91.00 | 43.70 | 46.90 | 45.30 | 45.00 | +6.14 | +15.80% | 0.50 | 1 | 60 | 2.40 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 92.00 | 42.65 | 45.95 | 44.30 | 43.17 | +10.17 | +30.82% | 0.48 | 5 | 126 | 2.36 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 93.00 | 41.75 | 44.95 | 43.35 | 42.15 | +10.11 | +31.56% | 0.47 | 5 | 104 | 2.31 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 94.00 | 40.55 | 43.95 | 42.25 | 40.15 | +9.00 | +28.90% | 0.45 | 7 | 321 | 2.26 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 95.00 | 39.60 | 42.95 | 41.28 | 40.28 | +10.09 | +33.43% | 0.43 | 6 | 376 | 2.21 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 96.00 | 38.70 | 41.95 | 40.33 | 39.48 | +10.32 | +35.40% | 0.42 | 2 | 68 | 2.19 | 1.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 97.00 | 37.75 | 40.95 | 39.35 | 39.15 | +10.95 | +38.83% | 0.41 | 6 | 54 | 2.11 | 0.99 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 98.00 | 36.70 | 40.05 | 38.38 | 37.32 | +10.23 | +37.77% | 0.39 | 146 | 156 | 2.08 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 99.00 | 35.65 | 39.00 | 37.33 | 37.42 | +11.32 | +43.38% | 0.38 | 144 | 130 | 2.03 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 100.00 | 34.65 | 37.75 | 36.20 | 35.51 | +10.91 | +44.35% | 0.36 | 37 | 891 | 1.91 | 0.99 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 101.00 | 33.70 | 37.05 | 35.38 | 34.53 | +9.99 | +40.71% | 0.35 | 248 | 500 | 1.95 | 0.99 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 102.00 | 32.80 | 36.05 | 34.43 | 33.00 | +9.45 | +40.13% | 0.34 | 252 | 240 | 1.92 | 0.99 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 103.00 | 31.80 | 35.05 | 33.43 | 35.28 | +12.23 | +53.06% | 0.32 | 20 | 12 | 1.87 | 0.98 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 104.00 | 30.95 | 33.70 | 32.33 | 34.18 | +12.99 | +61.31% | 0.31 | 22 | 10 | 1.71 | 0.98 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 105.00 | 29.90 | 33.15 | 31.53 | 31.25 | +10.99 | +54.25% | 0.30 | 163 | 352 | 1.80 | 0.97 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 106.00 | 28.95 | 31.60 | 30.28 | 28.09 | -0.83 | -2.87% | 0.29 | 4 | 36 | 1.59 | 0.97 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 107.00 | 28.05 | 30.65 | 29.35 | 29.83 | +10.75 | +56.35% | 0.27 | 2 | 32 | 1.56 | 0.97 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 108.00 | 27.10 | 29.90 | 28.50 | 28.92 | +8.89 | +44.39% | 0.26 | 23 | 170 | 1.58 | 0.96 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 109.00 | 26.05 | 29.30 | 27.68 | 27.31 | +7.02 | +34.60% | 0.25 | 22 | 6 | 1.64 | 0.95 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 110.00 | 25.60 | 27.10 | 26.35 | 26.40 | +10.27 | +63.67% | 0.24 | 604 | 922 | 1.27 | 0.95 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 111.00 | 24.25 | 27.45 | 25.85 | 24.70 | +9.65 | +64.12% | 0.23 | 17 | 22 | 1.58 | 0.94 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 112.00 | 23.20 | 26.50 | 24.85 | 24.81 | +10.61 | +74.72% | 0.22 | 16 | 41 | 1.54 | 0.93 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 113.00 | 22.40 | 25.00 | 23.70 | 23.12 | +10.37 | +81.34% | 0.21 | 2 | 35 | 1.38 | 0.92 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 114.00 | 21.45 | 24.05 | 22.75 | 22.16 | +9.06 | +69.16% | 0.20 | 5 | 17 | 1.35 | 0.91 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 115.00 | 20.60 | 23.35 | 21.98 | 21.26 | +9.26 | +77.17% | 0.19 | 50 | 242 | 1.37 | 0.90 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 116.00 | 19.55 | 22.45 | 21.00 | 19.20 | +4.33 | +29.12% | 0.18 | 11 | 60 | 1.34 | 0.89 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 117.00 | 18.80 | 21.45 | 20.13 | 19.75 | +4.75 | +31.67% | 0.17 | 6 | 178 | 1.29 | 0.88 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 118.00 | 17.90 | 21.10 | 19.50 | 18.85 | +8.20 | +77.00% | 0.17 | 52 | 65 | 1.37 | 0.87 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 119.00 | 17.05 | 19.65 | 18.35 | 18.65 | +8.75 | +88.39% | 0.15 | 121 | 206 | 0.89 | 0.86 | 0.01 | -0.31 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 120.00 | 17.05 | 18.25 | 17.65 | 17.78 | +8.58 | +93.27% | 0.15 | 221 | 969 | 0.97 | 0.84 | 0.01 | -0.32 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 121.00 | 15.40 | 18.10 | 16.75 | 16.45 | +6.69 | +68.55% | 0.14 | 233 | 293 | 0.93 | 0.83 | 0.01 | -0.34 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 122.00 | 14.50 | 17.30 | 15.90 | 15.00 | +6.51 | +76.68% | 0.13 | 15 | 119 | 0.92 | 0.81 | 0.02 | -0.36 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 123.00 | 13.70 | 16.85 | 15.28 | 14.50 | +6.40 | +79.02% | 0.12 | 32 | 122 | 0.95 | 0.80 | 0.02 | -0.38 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 124.00 | 12.95 | 16.10 | 14.53 | 13.82 | +6.24 | +82.33% | 0.12 | 41 | 121 | 0.96 | 0.78 | 0.02 | -0.39 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 125.00 | 13.20 | 13.80 | 13.50 | 13.80 | +6.72 | +94.92% | 0.11 | 1,348 | 1,561 | 0.92 | 0.76 | 0.02 | -0.41 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 126.00 | 12.55 | 14.30 | 13.43 | 12.90 | +6.28 | +94.87% | 0.11 | 225 | 156 | 1.03 | 0.74 | 0.02 | -0.42 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 127.00 | 11.90 | 12.25 | 12.08 | 12.70 | +6.90 | +118.97% | 0.10 | 177 | 271 | 0.92 | 0.72 | 0.02 | -0.44 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 128.00 | 11.20 | 11.80 | 11.50 | 11.10 | +5.42 | +95.43% | 0.09 | 240 | 278 | 0.93 | 0.70 | 0.02 | -0.45 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 129.00 | 10.50 | 11.15 | 10.83 | 10.30 | +5.45 | +112.38% | 0.08 | 166 | 260 | 0.93 | 0.68 | 0.02 | -0.46 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 130.00 | 10.00 | 10.25 | 10.13 | 10.20 | +5.60 | +121.74% | 0.08 | 1,947 | 2,553 | 0.92 | 0.66 | 0.02 | -0.47 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 131.00 | 9.35 | 9.95 | 9.65 | 9.76 | +5.16 | +112.18% | 0.07 | 266 | 283 | 0.94 | 0.64 | 0.02 | -0.48 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 132.00 | 8.70 | 9.25 | 8.98 | 8.45 | +4.45 | +111.25% | 0.07 | 380 | 227 | 0.92 | 0.62 | 0.02 | -0.49 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 133.00 | 8.20 | 8.60 | 8.40 | 7.94 | +4.30 | +118.14% | 0.06 | 450 | 182 | 0.92 | 0.59 | 0.02 | -0.49 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 134.00 | 7.70 | 7.95 | 7.83 | 7.95 | +4.72 | +146.13% | 0.06 | 453 | 315 | 0.91 | 0.57 | 0.02 | -0.50 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 135.00 | 7.30 | 7.40 | 7.35 | 7.41 | +4.06 | +121.20% | 0.05 | 2,638 | 885 | 0.92 | 0.55 | 0.02 | -0.50 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 136.00 | 6.65 | 7.80 | 7.23 | 6.85 | +3.65 | +114.07% | 0.05 | 1,189 | 170 | 0.96 | 0.52 | 0.02 | -0.50 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 137.00 | 6.25 | 6.45 | 6.35 | 6.48 | +3.73 | +135.64% | 0.05 | 631 | 141 | 0.91 | 0.50 | 0.02 | -0.50 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 138.00 | 5.70 | 6.10 | 5.90 | 5.95 | +3.23 | +118.75% | 0.04 | 547 | 114 | 0.91 | 0.48 | 0.02 | -0.50 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 139.00 | 5.40 | 5.70 | 5.55 | 5.55 | +3.25 | +141.31% | 0.04 | 654 | 55 | 0.92 | 0.46 | 0.02 | -0.50 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 140.00 | 5.10 | 5.20 | 5.15 | 5.15 | +2.89 | +127.88% | 0.04 | 9,059 | 1,898 | 0.92 | 0.43 | 0.02 | -0.49 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 141.00 | 4.65 | 4.95 | 4.80 | 4.83 | +2.88 | +147.70% | 0.03 | 561 | 195 | 0.92 | 0.41 | 0.02 | -0.49 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 142.00 | 4.30 | 4.60 | 4.45 | 4.42 | +2.65 | +149.72% | 0.03 | 348 | 117 | 0.92 | 0.39 | 0.02 | -0.48 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 143.00 | 4.00 | 4.25 | 4.13 | 4.20 | +2.43 | +137.29% | 0.03 | 192 | 120 | 0.92 | 0.37 | 0.02 | -0.47 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 144.00 | 3.75 | 4.85 | 4.30 | 3.79 | +2.34 | +161.38% | 0.03 | 260 | 62 | 0.92 | 0.35 | 0.02 | -0.46 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 145.00 | 3.40 | 3.70 | 3.55 | 3.70 | +2.14 | +137.18% | 0.02 | 1,699 | 431 | 0.93 | 0.33 | 0.02 | -0.45 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 146.00 | 3.10 | 3.35 | 3.23 | 3.05 | +1.89 | +162.94% | 0.02 | 185 | 28 | 0.92 | 0.31 | 0.02 | -0.44 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 147.00 | 2.89 | 3.10 | 3.00 | 2.97 | +1.84 | +162.84% | 0.02 | 343 | 62 | 0.92 | 0.29 | 0.02 | -0.43 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 148.00 | 2.66 | 2.96 | 2.81 | 2.69 | +1.23 | +84.25% | 0.02 | 703 | 322 | 0.94 | 0.27 | 0.02 | -0.42 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 149.00 | 2.44 | 2.72 | 2.58 | 2.51 | +1.52 | +153.54% | 0.02 | 97 | 14 | 0.93 | 0.26 | 0.02 | -0.41 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 150.00 | 2.27 | 2.40 | 2.34 | 2.33 | +1.37 | +142.71% | 0.02 | 4,002 | 1,575 | 0.93 | 0.24 | 0.02 | -0.39 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 152.50 | 1.81 | 1.99 | 1.90 | 1.99 | +1.19 | +148.75% | 0.01 | 745 | 282 | 0.93 | 0.20 | 0.02 | -0.36 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 155.00 | 1.44 | 1.59 | 1.52 | 1.59 | +1.07 | +205.77% | 0.01 | 1,181 | 322 | 0.94 | 0.17 | 0.01 | -0.32 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 157.50 | 1.17 | 1.35 | 1.26 | 1.26 | +0.73 | +137.74% | 0.01 | 193 | 122 | 0.95 | 0.14 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 160.00 | 0.96 | 1.05 | 1.01 | 1.00 | +0.62 | +163.16% | 0.01 | 1,562 | 533 | 0.95 | 0.12 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 162.50 | 0.76 | 0.84 | 0.80 | 0.80 | +0.51 | +175.87% | 0.00 | 239 | 56 | 0.95 | 0.10 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 165.00 | 0.61 | 0.68 | 0.65 | 0.65 | +0.43 | +195.46% | 0.00 | 979 | 264 | 0.96 | 0.08 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 167.50 | 0.39 | 0.60 | 0.50 | 0.61 | +0.42 | +221.06% | 0.00 | 69 | 45 | 0.96 | 0.06 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 170.00 | 0.38 | 0.50 | 0.44 | 0.40 | +0.24 | +150.00% | 0.00 | 513 | 1,901 | 0.99 | 0.05 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 175.00 | 0.24 | 0.40 | 0.32 | 0.28 | +0.07 | +33.34% | 0.00 | 366 | 162 | 1.02 | 0.03 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 180.00 | 0.15 | 0.45 | 0.30 | 0.30 | +0.20 | +200.00% | 0.00 | 147 | 336 | 1.08 | 0.02 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 185.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.07 | +87.50% | 0.00 | 1,424 | 2,647 | 1.05 | 0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 190.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.06 | -30.00% | 0.00 | 1,404 | 86 | 1.12 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 195.00 | 0.08 | 0.11 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 391 | 335 | 1.14 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 273 | 2.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 202 | 2.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 0.07 | 0.04 | 0.11 | +0.02 | +22.23% | 0.00 | 2 | 55 | 2.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 37 | 4.59 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 53 | 4.51 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:57 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.82 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 1,743 | 2.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 61.00 | 0.00 | 2.14 | 1.07 | 0.05 | -0.10 | -66.67% | 0.02 | 2 | 357 | 4.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 62.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 970 | 2.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 63.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 242 | 4.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 220 | 2.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 36 | 436 | 2.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 66.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.90 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 67.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.82 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 68.00 | 0.00 | 0.54 | 0.27 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 67 | 3.73 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 23 | 2,214 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 71.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.20 | -90.91% | 0.00 | 9 | 391 | 2.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 72.00 | 0.01 | 2.16 | 1.09 | 0.06 | -0.16 | -72.73% | 0.02 | 45 | 604 | 2.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 73.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 3,519 | 2.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 74.00 | 0.00 | 2.16 | 1.08 | 0.05 | -0.06 | -54.55% | 0.01 | 2 | 49 | 3.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 42 | 568 | 1.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 813 | 1.79 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 421 | 2.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.34% | 0.00 | 1,600 | 128 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 79.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.10 | -76.93% | 0.00 | 27 | 187 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 283 | 1,954 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 81.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 33 | 69 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 82.00 | 0.00 | 0.59 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 134 | 2.17 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 83.00 | 0.00 | 0.39 | 0.20 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 113 | 1.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 84.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 85.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 393 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.17 | -77.28% | 0.00 | 20 | 54 | 1.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 87.00 | 0.00 | 0.57 | 0.29 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 80 | 1.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 88.00 | 0.00 | 1.74 | 0.87 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 89.00 | 0.02 | 0.25 | 0.14 | 0.06 | -0.14 | -70.00% | 0.00 | 79 | 50 | 1.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 90.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.08 | -57.15% | 0.00 | 234 | 359 | 1.26 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 91.00 | 0.05 | 0.46 | 0.26 | 0.15 | +0.04 | +36.37% | 0.00 | 334 | 147 | 1.45 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 92.00 | 0.00 | 0.44 | 0.22 | 0.12 | +0.01 | +9.10% | 0.00 | 69 | 121 | 1.64 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 93.00 | 0.06 | 0.40 | 0.23 | 0.17 | +0.02 | +13.34% | 0.00 | 137 | 41 | 1.38 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 94.00 | 0.03 | 0.20 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 72 | 58 | 1.21 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 95.00 | 0.10 | 0.38 | 0.24 | 0.23 | +0.03 | +15.00% | 0.00 | 115 | 364 | 1.34 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 96.00 | 0.00 | 0.33 | 0.17 | 0.22 | -0.11 | -33.34% | 0.00 | 107 | 113 | 1.41 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 97.00 | 0.03 | 0.30 | 0.17 | 0.17 | -0.16 | -48.49% | 0.00 | 53 | 73 | 1.16 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 98.00 | 0.00 | 0.37 | 0.19 | 0.11 | -0.23 | -67.65% | 0.00 | 64 | 112 | 1.37 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 99.00 | 0.09 | 0.20 | 0.15 | 0.18 | -0.23 | -56.10% | 0.00 | 117 | 211 | 1.13 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 100.00 | 0.12 | 0.26 | 0.19 | 0.12 | -0.31 | -72.10% | 0.00 | 615 | 817 | 1.15 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 101.00 | 0.10 | 0.49 | 0.30 | 0.24 | -0.26 | -52.00% | 0.00 | 269 | 447 | 1.18 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 102.00 | 0.00 | 0.70 | 0.35 | 0.20 | -0.35 | -63.64% | 0.00 | 39 | 143 | 1.40 | -0.01 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 103.00 | 0.09 | 0.68 | 0.39 | 0.29 | -0.32 | -52.46% | 0.00 | 18 | 70 | 1.15 | -0.02 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 104.00 | 0.01 | 0.82 | 0.42 | 0.49 | -0.21 | -30.00% | 0.00 | 99 | 111 | 0.83 | -0.02 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 105.00 | 0.17 | 0.38 | 0.28 | 0.28 | -0.51 | -64.56% | 0.00 | 657 | 2,307 | 1.05 | -0.03 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 106.00 | 0.12 | 0.78 | 0.45 | 0.47 | -0.42 | -47.20% | 0.00 | 140 | 173 | 1.09 | -0.03 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 107.00 | 0.30 | 0.80 | 0.55 | 0.41 | -0.68 | -62.39% | 0.01 | 59 | 339 | 1.13 | -0.03 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 108.00 | 0.25 | 0.78 | 0.52 | 0.52 | -0.79 | -60.31% | 0.00 | 586 | 433 | 1.08 | -0.04 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 109.00 | 0.25 | 1.03 | 0.64 | 0.63 | -0.71 | -52.99% | 0.01 | 127 | 179 | 1.09 | -0.05 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 110.00 | 0.46 | 0.64 | 0.55 | 0.51 | -0.96 | -65.31% | 0.01 | 512 | 1,127 | 1.04 | -0.05 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 111.00 | 0.42 | 0.70 | 0.56 | 0.59 | -1.23 | -67.59% | 0.01 | 51 | 146 | 1.00 | -0.06 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 112.00 | 0.51 | 0.78 | 0.65 | 0.70 | -1.26 | -64.29% | 0.01 | 196 | 339 | 1.00 | -0.07 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 113.00 | 0.60 | 0.86 | 0.73 | 0.88 | -1.15 | -56.65% | 0.01 | 184 | 317 | 1.00 | -0.08 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 114.00 | 0.71 | 0.90 | 0.81 | 0.90 | -1.37 | -60.36% | 0.01 | 368 | 242 | 0.99 | -0.09 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 115.00 | 0.88 | 0.95 | 0.92 | 0.90 | -1.70 | -65.39% | 0.01 | 759 | 1,061 | 0.99 | -0.10 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 116.00 | 0.99 | 1.03 | 1.01 | 1.00 | -2.00 | -66.67% | 0.01 | 192 | 234 | 0.98 | -0.11 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 117.00 | 1.07 | 1.26 | 1.17 | 1.17 | -1.95 | -62.50% | 0.01 | 257 | 326 | 0.98 | -0.12 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 118.00 | 1.21 | 1.33 | 1.27 | 1.28 | -2.53 | -66.41% | 0.01 | 241 | 359 | 0.97 | -0.13 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 119.00 | 1.34 | 1.51 | 1.43 | 1.58 | -2.68 | -62.92% | 0.01 | 415 | 155 | 0.96 | -0.14 | 0.01 | -0.31 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 120.00 | 1.53 | 1.67 | 1.60 | 1.64 | -2.61 | -61.42% | 0.01 | 2,006 | 1,259 | 0.96 | -0.16 | 0.01 | -0.32 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 121.00 | 1.76 | 2.04 | 1.90 | 1.80 | -3.20 | -64.00% | 0.02 | 607 | 209 | 0.98 | -0.17 | 0.01 | -0.34 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 122.00 | 1.89 | 2.13 | 2.01 | 2.00 | -3.05 | -60.40% | 0.02 | 859 | 308 | 0.96 | -0.19 | 0.02 | -0.36 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 123.00 | 2.12 | 2.33 | 2.23 | 2.16 | -3.71 | -63.21% | 0.02 | 623 | 185 | 0.96 | -0.20 | 0.02 | -0.38 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 124.00 | 2.35 | 2.54 | 2.45 | 2.45 | -3.59 | -59.44% | 0.02 | 632 | 109 | 0.95 | -0.22 | 0.02 | -0.39 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 125.00 | 2.65 | 2.80 | 2.73 | 2.72 | -3.77 | -58.09% | 0.02 | 2,028 | 558 | 0.95 | -0.24 | 0.02 | -0.41 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 126.00 | 2.88 | 3.15 | 3.02 | 3.00 | -4.50 | -60.00% | 0.02 | 324 | 260 | 0.95 | -0.26 | 0.02 | -0.42 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 127.00 | 3.10 | 3.40 | 3.25 | 3.05 | -5.12 | -62.67% | 0.03 | 405 | 159 | 0.94 | -0.28 | 0.02 | -0.44 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 128.00 | 3.50 | 3.75 | 3.63 | 3.62 | -5.18 | -58.87% | 0.03 | 744 | 160 | 0.94 | -0.30 | 0.02 | -0.45 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 129.00 | 3.70 | 4.10 | 3.90 | 4.37 | -4.40 | -50.18% | 0.03 | 220 | 106 | 0.93 | -0.32 | 0.02 | -0.46 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 130.00 | 4.20 | 4.45 | 4.33 | 4.30 | -5.70 | -57.00% | 0.03 | 3,079 | 304 | 0.94 | -0.34 | 0.02 | -0.47 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 131.00 | 4.45 | 4.95 | 4.70 | 4.85 | -5.80 | -54.46% | 0.04 | 228 | 51 | 0.93 | -0.36 | 0.02 | -0.48 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 132.00 | 5.00 | 5.30 | 5.15 | 5.30 | -5.33 | -50.15% | 0.04 | 530 | 47 | 0.94 | -0.38 | 0.02 | -0.49 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 133.00 | 5.35 | 5.80 | 5.58 | 5.50 | -6.70 | -54.92% | 0.04 | 407 | 32 | 0.93 | -0.41 | 0.02 | -0.49 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 134.00 | 5.75 | 6.20 | 5.98 | 6.10 | -6.90 | -53.08% | 0.04 | 1,288 | 42 | 0.93 | -0.43 | 0.02 | -0.50 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 135.00 | 6.30 | 6.65 | 6.48 | 6.55 | -6.95 | -51.49% | 0.05 | 1,182 | 67 | 0.93 | -0.45 | 0.02 | -0.50 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 136.00 | 6.35 | 7.20 | 6.78 | 7.06 | -2.41 | -25.45% | 0.05 | 655 | 5 | 0.90 | -0.48 | 0.02 | -0.50 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 137.00 | 7.25 | 7.75 | 7.50 | 7.10 | -2.88 | -28.86% | 0.05 | 224 | 2 | 0.92 | -0.50 | 0.02 | -0.50 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 138.00 | 7.80 | 8.30 | 8.05 | 8.78 | % | 0.06 | 159 | 0 | 0.92 | -0.52 | 0.02 | -0.50 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 139.00 | 8.40 | 8.85 | 8.63 | 9.55 | -3.90 | -29.00% | 0.06 | 98 | 1 | 0.92 | -0.54 | 0.02 | -0.50 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 140.00 | 9.00 | 9.95 | 9.48 | 8.75 | -8.46 | -49.16% | 0.07 | 89 | 51 | 0.95 | -0.57 | 0.02 | -0.49 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 141.00 | 9.65 | 10.15 | 9.90 | 10.50 | -7.30 | -41.02% | 0.07 | 3 | 34 | 0.93 | -0.59 | 0.02 | -0.49 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 142.00 | 10.20 | 10.85 | 10.53 | 10.45 | -9.05 | -46.41% | 0.07 | 3 | 0 | 0.92 | -0.61 | 0.02 | -0.48 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 143.00 | 10.90 | 11.85 | 11.38 | 13.45 | % | 0.08 | 8 | 0 | 0.95 | -0.63 | 0.02 | -0.47 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 144.00 | 11.70 | 12.65 | 12.18 | % | 0.08 | 0 | 0 | 0.96 | -0.65 | 0.02 | -0.46 | 5/22/2026 3:59:57 PM EST | |||
| 145.00 | 12.30 | 13.45 | 12.88 | 11.90 | % | 0.09 | 114 | 0 | 0.97 | -0.67 | 0.02 | -0.45 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 146.00 | 13.00 | 13.75 | 13.38 | % | 0.09 | 0 | 0 | 0.93 | -0.69 | 0.02 | -0.44 | 5/22/2026 3:59:57 PM EST | |||
| 147.00 | 12.85 | 15.40 | 14.13 | 21.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.93 | -0.71 | 0.02 | -0.43 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 148.00 | 14.70 | 16.40 | 15.55 | 17.00 | -6.60 | -27.97% | 0.11 | 4 | 5 | 1.04 | -0.73 | 0.02 | -0.42 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 149.00 | 14.35 | 17.15 | 15.75 | 19.00 | -11.88 | -38.48% | 0.11 | 13 | 11 | 0.93 | -0.74 | 0.02 | -0.41 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 150.00 | 14.95 | 17.30 | 16.13 | 18.05 | -7.60 | -29.63% | 0.11 | 2 | 33 | 0.86 | -0.76 | 0.02 | -0.39 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 152.50 | 16.85 | 19.95 | 18.40 | 22.15 | -2.40 | -9.78% | 0.12 | 33 | 10 | 0.86 | -0.80 | 0.02 | -0.36 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 155.00 | 18.90 | 21.95 | 20.43 | 26.90 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.19 | -0.83 | 0.01 | -0.32 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 157.50 | 21.55 | 23.30 | 22.43 | 23.20 | -10.42 | -31.00% | 0.14 | 27 | 30 | 1.05 | -0.86 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 160.00 | 23.80 | 25.75 | 24.78 | 27.21 | -8.31 | -23.40% | 0.15 | 2 | 2 | 1.11 | -0.88 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 162.50 | 26.10 | 28.75 | 27.43 | % | 0.17 | 0 | 0 | 1.28 | -0.90 | 0.01 | -0.22 | 5/22/2026 3:59:57 PM EST | |||
| 165.00 | 27.85 | 31.20 | 29.53 | 33.00 | % | 0.18 | 25 | 0 | 1.34 | -0.92 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 167.50 | 30.25 | 33.60 | 31.93 | % | 0.19 | 0 | 0 | 1.39 | -0.94 | 0.01 | -0.16 | 5/22/2026 3:59:57 PM EST | |||
| 170.00 | 32.60 | 35.85 | 34.23 | 33.50 | -10.05 | -23.08% | 0.20 | 25 | 19 | 1.39 | -0.95 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 175.00 | 38.10 | 40.75 | 39.43 | 44.85 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.48 | -0.97 | 0.00 | -0.09 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 180.00 | 43.05 | 45.15 | 44.10 | 43.86 | % | 0.24 | 1 | 0 | 1.42 | -0.98 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 185.00 | 47.95 | 50.60 | 49.28 | 54.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.04 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 190.00 | 52.95 | 55.55 | 54.25 | % | 0.29 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 195.00 | 57.90 | 60.55 | 59.23 | % | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST |