Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $98.30 as of 4/22/2026 7:33:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.50 | 49.20 | 47.35 | % | 0.95 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 55.00 | 40.30 | 44.20 | 42.25 | % | 0.77 | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 60.00 | 35.50 | 39.30 | 37.40 | % | 0.62 | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 65.00 | 30.50 | 34.50 | 32.50 | % | 0.50 | 0 | 0 | 1.84 | 0.98 | 0.00 | -0.03 | 4/22/2026 4:00:05 PM EST | |||
| 70.00 | 25.90 | 29.50 | 27.70 | % | 0.40 | 0 | 0 | 1.58 | 0.96 | 0.00 | -0.06 | 4/22/2026 4:00:05 PM EST | |||
| 75.00 | 21.60 | 24.90 | 23.25 | % | 0.31 | 0 | 0 | 1.42 | 0.93 | 0.01 | -0.09 | 4/22/2026 4:00:05 PM EST | |||
| 78.00 | 18.70 | 22.20 | 20.45 | % | 0.26 | 0 | 0 | 1.34 | 0.90 | 0.01 | -0.11 | 4/22/2026 4:00:05 PM EST | |||
| 79.00 | 18.50 | 20.80 | 19.65 | % | 0.25 | 0 | 0 | 0.92 | 0.89 | 0.01 | -0.12 | 4/22/2026 4:00:05 PM EST | |||
| 80.00 | 17.30 | 20.40 | 18.85 | 14.76 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.87 | 0.88 | 0.01 | -0.12 | 4/10/2026 | 4/22/2026 4:00:05 PM EST |
| 81.00 | 16.50 | 19.60 | 18.05 | % | 0.22 | 0 | 0 | 0.91 | 0.86 | 0.01 | -0.13 | 4/22/2026 4:00:05 PM EST | |||
| 82.00 | 16.10 | 18.70 | 17.40 | % | 0.21 | 0 | 0 | 0.98 | 0.85 | 0.01 | -0.14 | 4/22/2026 4:00:05 PM EST | |||
| 83.00 | 14.50 | 17.10 | 15.80 | % | 0.19 | 0 | 0 | 0.79 | 0.83 | 0.01 | -0.15 | 4/22/2026 4:00:05 PM EST | |||
| 84.00 | 13.90 | 16.60 | 15.25 | % | 0.18 | 0 | 0 | 0.86 | 0.82 | 0.02 | -0.15 | 4/22/2026 4:00:05 PM EST | |||
| 85.00 | 13.30 | 16.00 | 14.65 | % | 0.17 | 0 | 0 | 0.89 | 0.80 | 0.02 | -0.16 | 4/22/2026 4:00:05 PM EST | |||
| 86.00 | 12.10 | 15.50 | 13.80 | % | 0.16 | 0 | 0 | 0.86 | 0.78 | 0.02 | -0.17 | 4/22/2026 4:00:05 PM EST | |||
| 87.00 | 11.20 | 14.70 | 12.95 | % | 0.15 | 0 | 0 | 0.84 | 0.76 | 0.02 | -0.17 | 4/22/2026 4:00:05 PM EST | |||
| 88.00 | 11.00 | 12.70 | 11.85 | % | 0.13 | 0 | 0 | 0.80 | 0.74 | 0.02 | -0.18 | 4/22/2026 4:00:05 PM EST | |||
| 89.00 | 10.60 | 12.00 | 11.30 | 13.01 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.82 | 0.72 | 0.02 | -0.19 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 90.00 | 9.80 | 12.20 | 11.00 | 9.90 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.87 | 0.70 | 0.02 | -0.19 | 4/17/2026 | 4/22/2026 4:00:05 PM EST |
| 91.00 | 9.20 | 10.40 | 9.80 | % | 0.11 | 0 | 0 | 0.79 | 0.68 | 0.02 | -0.20 | 4/22/2026 4:00:05 PM EST | |||
| 92.00 | 9.00 | 10.00 | 9.50 | 9.62 | -1.38 | -12.55% | 0.10 | 74 | 139 | 0.83 | 0.66 | 0.02 | -0.20 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 93.00 | 8.30 | 9.40 | 8.85 | % | 0.10 | 0 | 0 | 0.82 | 0.63 | 0.02 | -0.20 | 4/22/2026 4:00:05 PM EST | |||
| 93.50 | 8.10 | 9.30 | 8.70 | % | 0.09 | 0 | 0 | 0.84 | 0.62 | 0.02 | -0.21 | 4/22/2026 4:00:05 PM EST | |||
| 94.00 | 7.60 | 8.80 | 8.20 | % | 0.09 | 0 | 0 | 0.81 | 0.61 | 0.02 | -0.21 | 4/22/2026 4:00:05 PM EST | |||
| 95.00 | 7.00 | 8.30 | 7.65 | 8.36 | -0.31 | -3.58% | 0.08 | 1 | 60 | 0.81 | 0.59 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 96.00 | 6.80 | 7.50 | 7.15 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.81 | 0.56 | 0.02 | -0.21 | 4/16/2026 | 4/22/2026 4:00:05 PM EST |
| 96.50 | 6.50 | 7.60 | 7.05 | % | 0.07 | 0 | 0 | 0.83 | 0.55 | 0.02 | -0.21 | 4/22/2026 4:00:05 PM EST | |||
| 97.00 | 6.40 | 7.20 | 6.80 | 7.70 | +0.48 | +6.65% | 0.07 | 1 | 12 | 0.83 | 0.54 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 97.50 | 6.00 | 7.00 | 6.50 | % | 0.07 | 0 | 0 | 0.82 | 0.53 | 0.02 | -0.21 | 4/22/2026 4:00:05 PM EST | |||
| 98.00 | 5.90 | 6.50 | 6.20 | 6.28 | -0.02 | -0.32% | 0.06 | 16 | 1 | 0.81 | 0.52 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 99.00 | 5.40 | 6.20 | 5.80 | 5.57 | +2.42 | +76.83% | 0.06 | 24 | 1 | 0.81 | 0.49 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 100.00 | 4.40 | 5.80 | 5.10 | 5.18 | -0.96 | -15.64% | 0.05 | 29 | 12 | 0.78 | 0.47 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 101.00 | 4.60 | 5.40 | 5.00 | 5.43 | % | 0.05 | 10 | 0 | 0.81 | 0.44 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 102.00 | 4.00 | 5.00 | 4.50 | 2.39 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.80 | 0.42 | 0.02 | -0.20 | 4/14/2026 | 4/22/2026 4:00:05 PM EST |
| 103.00 | 3.80 | 4.60 | 4.20 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.80 | 0.40 | 0.02 | -0.20 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 104.00 | 3.40 | 4.30 | 3.85 | % | 0.04 | 0 | 0 | 0.80 | 0.37 | 0.02 | -0.20 | 4/22/2026 4:00:05 PM EST | |||
| 105.00 | 3.10 | 4.20 | 3.65 | 3.61 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.81 | 0.35 | 0.02 | -0.19 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 106.00 | 2.75 | 3.60 | 3.18 | 3.64 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.79 | 0.33 | 0.02 | -0.19 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 107.00 | 2.15 | 3.30 | 2.73 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.76 | 0.31 | 0.02 | -0.18 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 108.00 | 2.00 | 3.20 | 2.60 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.77 | 0.29 | 0.02 | -0.17 | 4/16/2026 | 4/22/2026 4:00:05 PM EST |
| 109.00 | 2.00 | 2.75 | 2.38 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | 0.27 | 0.02 | -0.17 | 4/13/2026 | 4/22/2026 4:00:05 PM EST |
| 110.00 | 1.95 | 2.55 | 2.25 | 2.38 | -0.32 | -11.86% | 0.02 | 4 | 354 | 0.79 | 0.25 | 0.02 | -0.16 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 111.00 | 1.75 | 2.35 | 2.05 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.79 | 0.23 | 0.02 | -0.15 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 112.00 | 1.30 | 2.75 | 2.03 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | 0.21 | 0.02 | -0.15 | 4/16/2026 | 4/22/2026 4:00:05 PM EST |
| 113.00 | 0.85 | 2.50 | 1.68 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.20 | 0.02 | -0.14 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 114.00 | 1.15 | 1.90 | 1.53 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.18 | 0.02 | -0.13 | 4/1/2026 | 4/22/2026 4:00:05 PM EST |
| 115.00 | 0.95 | 1.75 | 1.35 | 1.40 | -0.62 | -30.70% | 0.01 | 50 | 3 | 0.77 | 0.17 | 0.02 | -0.12 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 116.00 | 0.80 | 1.60 | 1.20 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | 0.15 | 0.02 | -0.12 | 4/16/2026 | 4/22/2026 4:00:05 PM EST |
| 117.00 | 0.40 | 2.00 | 1.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.14 | 0.01 | -0.11 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 118.00 | 0.40 | 1.85 | 1.13 | 6.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.13 | 0.01 | -0.10 | 4/6/2026 | 4/22/2026 4:00:05 PM EST |
| 119.00 | 0.25 | 1.70 | 0.98 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.12 | 0.01 | -0.10 | 4/17/2026 | 4/22/2026 4:00:05 PM EST |
| 120.00 | 0.50 | 1.50 | 1.00 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | 0.11 | 0.01 | -0.09 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 121.00 | 0.15 | 1.40 | 0.78 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | 0.10 | 0.01 | -0.08 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 122.00 | 0.10 | 1.40 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.09 | 0.01 | -0.08 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 123.00 | 0.20 | 1.30 | 0.75 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.08 | 0.01 | -0.07 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 124.00 | 0.15 | 1.30 | 0.73 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | 0.07 | 0.01 | -0.07 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 125.00 | 0.10 | 0.85 | 0.48 | 0.59 | +0.07 | +13.47% | 0.00 | 1 | 4 | 0.74 | 0.07 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 126.00 | 0.05 | 0.95 | 0.50 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.06 | 0.01 | -0.06 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 127.00 | 0.05 | 1.30 | 0.68 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.05 | 0.01 | -0.05 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 128.00 | 0.05 | 1.05 | 0.55 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.05 | 0.01 | -0.05 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 129.00 | 0.05 | 1.30 | 0.68 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | 0.04 | 0.01 | -0.04 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.11 | 0.04 | 0.01 | -0.04 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 131.00 | 0.00 | 1.30 | 0.65 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.04 | 0.01 | -0.04 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 132.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.03 | 0.00 | -0.04 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 133.00 | 0.00 | 1.30 | 0.65 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.03 | 0.00 | -0.03 | 4/17/2026 | 4/22/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.02 | 0.00 | -0.03 | 4/16/2026 | 4/22/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.29 | 0.01 | 0.00 | -0.02 | 4/22/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.37 | 0.01 | 0.00 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/22/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.47 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.73 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.09 | -0.02 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 70.00 | 0.05 | 0.60 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | -0.04 | 0.00 | -0.06 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 75.00 | 0.35 | 0.95 | 0.65 | 0.75 | +0.19 | +33.93% | 0.01 | 4 | 26 | 0.90 | -0.07 | 0.01 | -0.09 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 78.00 | 0.50 | 1.45 | 0.98 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | -0.10 | 0.01 | -0.11 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 79.00 | 0.65 | 1.55 | 1.10 | 0.97 | +0.02 | +2.11% | 0.01 | 1 | 3 | 0.88 | -0.11 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 80.00 | 0.95 | 1.65 | 1.30 | 1.30 | +0.10 | +8.34% | 0.02 | 2 | 32 | 0.90 | -0.12 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 81.00 | 0.85 | 1.85 | 1.35 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.87 | -0.14 | 0.01 | -0.13 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 82.00 | 1.00 | 1.95 | 1.48 | 1.39 | -0.38 | -21.47% | 0.02 | 1 | 2 | 0.85 | -0.15 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 83.00 | 1.15 | 2.05 | 1.60 | 1.49 | -0.45 | -23.20% | 0.02 | 1 | 1 | 0.84 | -0.17 | 0.01 | -0.15 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 84.00 | 1.35 | 2.80 | 2.08 | % | 0.02 | 0 | 0 | 0.88 | -0.18 | 0.02 | -0.15 | 4/22/2026 4:00:05 PM EST | |||
| 85.00 | 1.55 | 2.95 | 2.25 | 2.43 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.87 | -0.20 | 0.02 | -0.16 | 4/17/2026 | 4/22/2026 4:00:05 PM EST |
| 86.00 | 1.70 | 3.00 | 2.35 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.85 | -0.22 | 0.02 | -0.17 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 87.00 | 2.20 | 2.95 | 2.58 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.84 | -0.24 | 0.02 | -0.17 | 4/14/2026 | 4/22/2026 4:00:05 PM EST |
| 88.00 | 2.55 | 3.30 | 2.93 | 2.50 | +0.07 | +2.89% | 0.03 | 1 | 11 | 0.85 | -0.26 | 0.02 | -0.18 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 89.00 | 2.95 | 3.60 | 3.28 | 2.96 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.85 | -0.28 | 0.02 | -0.19 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 90.00 | 2.95 | 3.70 | 3.33 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.81 | -0.30 | 0.02 | -0.19 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 91.00 | 3.50 | 4.20 | 3.85 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.83 | -0.32 | 0.02 | -0.20 | 4/15/2026 | 4/22/2026 4:00:05 PM EST |
| 92.00 | 3.70 | 4.60 | 4.15 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.81 | -0.34 | 0.02 | -0.20 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 93.00 | 4.40 | 5.00 | 4.70 | 4.40 | % | 0.05 | 3 | 0 | 0.83 | -0.37 | 0.02 | -0.20 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 93.50 | 4.60 | 5.20 | 4.90 | % | 0.05 | 0 | 0 | 0.83 | -0.38 | 0.02 | -0.21 | 4/22/2026 4:00:05 PM EST | |||
| 94.00 | 4.70 | 5.50 | 5.10 | % | 0.05 | 0 | 0 | 0.83 | -0.39 | 0.02 | -0.21 | 4/22/2026 4:00:05 PM EST | |||
| 95.00 | 5.20 | 5.90 | 5.55 | 6.55 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.82 | -0.41 | 0.02 | -0.21 | 4/13/2026 | 4/22/2026 4:00:05 PM EST |
| 96.00 | 5.60 | 6.30 | 5.95 | 9.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.81 | -0.44 | 0.02 | -0.21 | 4/15/2026 | 4/22/2026 4:00:05 PM EST |
| 96.50 | 5.60 | 6.90 | 6.25 | % | 0.06 | 0 | 0 | 0.82 | -0.45 | 0.02 | -0.21 | 4/22/2026 4:00:05 PM EST | |||
| 97.00 | 5.90 | 7.00 | 6.45 | 6.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.81 | -0.46 | 0.02 | -0.21 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 97.50 | 6.40 | 7.20 | 6.80 | % | 0.07 | 0 | 0 | 0.82 | -0.47 | 0.02 | -0.21 | 4/22/2026 4:00:05 PM EST | |||
| 98.00 | 6.70 | 7.40 | 7.05 | 10.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.82 | -0.48 | 0.02 | -0.21 | 4/15/2026 | 4/22/2026 4:00:05 PM EST |
| 99.00 | 6.90 | 7.90 | 7.40 | 6.90 | % | 0.07 | 1 | 0 | 0.79 | -0.51 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 100.00 | 7.80 | 8.60 | 8.20 | 7.50 | -4.40 | -36.98% | 0.08 | 3 | 7 | 0.82 | -0.53 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 101.00 | 8.30 | 9.00 | 8.65 | 7.63 | % | 0.09 | 2 | 0 | 0.80 | -0.56 | 0.02 | -0.21 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 102.00 | 8.90 | 9.70 | 9.30 | 12.70 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.80 | -0.58 | 0.02 | -0.20 | 4/10/2026 | 4/22/2026 4:00:05 PM EST |
| 103.00 | 8.50 | 10.50 | 9.50 | 12.90 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.74 | -0.60 | 0.02 | -0.20 | 4/16/2026 | 4/22/2026 4:00:05 PM EST |
| 104.00 | 9.30 | 11.90 | 10.60 | % | 0.10 | 0 | 0 | 0.79 | -0.63 | 0.02 | -0.20 | 4/22/2026 4:00:05 PM EST | |||
| 105.00 | 10.50 | 12.10 | 11.30 | 17.16 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.79 | -0.65 | 0.02 | -0.19 | 4/14/2026 | 4/22/2026 4:00:05 PM EST |
| 106.00 | 10.70 | 12.60 | 11.65 | 12.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.74 | -0.67 | 0.02 | -0.19 | 4/17/2026 | 4/22/2026 4:00:05 PM EST |
| 107.00 | 11.30 | 13.70 | 12.50 | % | 0.12 | 0 | 0 | 0.75 | -0.69 | 0.02 | -0.18 | 4/22/2026 4:00:05 PM EST | |||
| 108.00 | 12.50 | 14.50 | 13.50 | % | 0.12 | 0 | 0 | 0.79 | -0.71 | 0.02 | -0.17 | 4/22/2026 4:00:05 PM EST | |||
| 109.00 | 13.20 | 14.90 | 14.05 | % | 0.13 | 0 | 0 | 0.76 | -0.73 | 0.02 | -0.17 | 4/22/2026 4:00:05 PM EST | |||
| 110.00 | 13.50 | 16.20 | 14.85 | 5.32 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.74 | -0.75 | 0.02 | -0.16 | 4/6/2026 | 4/22/2026 4:00:05 PM EST |
| 111.00 | 14.30 | 17.10 | 15.70 | 16.52 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.74 | -0.77 | 0.02 | -0.15 | 4/10/2026 | 4/22/2026 4:00:05 PM EST |
| 112.00 | 14.70 | 18.00 | 16.35 | 7.10 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.00 | -0.79 | 0.02 | -0.15 | 4/6/2026 | 4/22/2026 4:00:05 PM EST |
| 113.00 | 15.40 | 18.50 | 16.95 | 8.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.96 | -0.80 | 0.02 | -0.14 | 4/9/2026 | 4/22/2026 4:00:05 PM EST |
| 114.00 | 16.40 | 19.00 | 17.70 | 21.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.91 | -0.82 | 0.02 | -0.13 | 4/10/2026 | 4/22/2026 4:00:05 PM EST |
| 115.00 | 17.40 | 20.30 | 18.85 | 7.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.99 | -0.83 | 0.02 | -0.12 | 4/1/2026 | 4/22/2026 4:00:05 PM EST |
| 116.00 | 18.10 | 21.20 | 19.65 | % | 0.17 | 0 | 0 | 1.00 | -0.85 | 0.02 | -0.12 | 4/22/2026 4:00:05 PM EST | |||
| 117.00 | 18.80 | 22.10 | 20.45 | 8.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.01 | -0.86 | 0.01 | -0.11 | 4/1/2026 | 4/22/2026 4:00:05 PM EST |
| 118.00 | 19.70 | 23.30 | 21.50 | % | 0.18 | 0 | 0 | 1.07 | -0.87 | 0.01 | -0.10 | 4/22/2026 4:00:05 PM EST | |||
| 119.00 | 20.60 | 23.90 | 22.25 | 9.45 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.03 | -0.88 | 0.01 | -0.10 | 4/1/2026 | 4/22/2026 4:00:05 PM EST |
| 120.00 | 21.50 | 25.30 | 23.40 | % | 0.19 | 0 | 0 | 1.12 | -0.89 | 0.01 | -0.09 | 4/22/2026 4:00:05 PM EST | |||
| 121.00 | 22.40 | 26.10 | 24.25 | % | 0.20 | 0 | 0 | 1.11 | -0.90 | 0.01 | -0.08 | 4/22/2026 4:00:05 PM EST | |||
| 122.00 | 23.40 | 27.20 | 25.30 | % | 0.21 | 0 | 0 | 1.16 | -0.91 | 0.01 | -0.08 | 4/22/2026 4:00:05 PM EST | |||
| 123.00 | 24.30 | 27.70 | 26.00 | % | 0.21 | 0 | 0 | 1.09 | -0.92 | 0.01 | -0.07 | 4/22/2026 4:00:05 PM EST | |||
| 124.00 | 25.60 | 28.60 | 27.10 | % | 0.22 | 0 | 0 | 1.10 | -0.93 | 0.01 | -0.07 | 4/22/2026 4:00:05 PM EST | |||
| 125.00 | 26.50 | 29.50 | 28.00 | % | 0.22 | 0 | 0 | 1.10 | -0.93 | 0.01 | -0.06 | 4/22/2026 4:00:05 PM EST | |||
| 126.00 | 27.50 | 30.50 | 29.00 | % | 0.23 | 0 | 0 | 1.12 | -0.94 | 0.01 | -0.06 | 4/22/2026 4:00:05 PM EST | |||
| 127.00 | 28.10 | 32.10 | 30.10 | % | 0.24 | 0 | 0 | 1.26 | -0.95 | 0.01 | -0.05 | 4/22/2026 4:00:05 PM EST | |||
| 128.00 | 29.10 | 33.10 | 31.10 | % | 0.24 | 0 | 0 | 1.28 | -0.95 | 0.01 | -0.05 | 4/22/2026 4:00:05 PM EST | |||
| 129.00 | 30.10 | 33.80 | 31.95 | % | 0.25 | 0 | 0 | 1.25 | -0.96 | 0.01 | -0.04 | 4/22/2026 4:00:05 PM EST | |||
| 130.00 | 31.10 | 34.40 | 32.75 | % | 0.25 | 0 | 0 | 1.19 | -0.96 | 0.01 | -0.04 | 4/22/2026 4:00:05 PM EST | |||
| 131.00 | 32.10 | 35.40 | 33.75 | % | 0.26 | 0 | 0 | 1.21 | -0.96 | 0.01 | -0.04 | 4/22/2026 4:00:05 PM EST | |||
| 132.00 | 33.00 | 36.70 | 34.85 | % | 0.26 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.04 | 4/22/2026 4:00:05 PM EST | |||
| 133.00 | 34.10 | 37.70 | 35.90 | % | 0.27 | 0 | 0 | 1.31 | -0.97 | 0.00 | -0.03 | 4/22/2026 4:00:05 PM EST | |||
| 135.00 | 36.00 | 39.60 | 37.80 | % | 0.28 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.03 | 4/22/2026 4:00:05 PM EST | |||
| 140.00 | 41.00 | 44.90 | 42.95 | % | 0.31 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.02 | 4/22/2026 4:00:05 PM EST | |||
| 145.00 | 46.00 | 49.30 | 47.65 | % | 0.33 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 150.00 | 51.00 | 54.30 | 52.65 | % | 0.35 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 4/22/2026 4:00:05 PM EST |