Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $225.99 as of 4/22/2026 7:40:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 168.05 | 171.70 | 169.88 | % | 2.83 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 65.00 | 163.05 | 166.75 | 164.90 | % | 2.54 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 70.00 | 158.10 | 161.50 | 159.80 | % | 2.28 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 75.00 | 153.10 | 156.55 | 154.83 | % | 2.06 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 80.00 | 148.15 | 151.45 | 149.80 | % | 1.87 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 85.00 | 143.15 | 146.60 | 144.88 | % | 1.70 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:51 PM EST | |||
| 90.00 | 138.20 | 141.80 | 140.00 | 117.30 | 0.00 | 0.00% | 1.56 | 0 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 95.00 | 133.25 | 136.95 | 135.10 | 114.39 | 0.00 | 0.00% | 1.42 | 0 | 1 | 2.56 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 100.00 | 128.30 | 131.65 | 129.98 | 107.40 | 0.00 | 0.00% | 1.30 | 0 | 2 | 2.44 | 1.00 | 0.00 | -0.02 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 105.00 | 123.40 | 126.50 | 124.95 | 104.59 | 0.00 | 0.00% | 1.19 | 0 | 1 | 2.50 | 0.99 | 0.00 | -0.03 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 110.00 | 118.50 | 121.65 | 120.08 | % | 1.09 | 0 | 0 | 2.15 | 0.99 | 0.00 | -0.04 | 4/22/2026 3:59:51 PM EST | |||
| 111.00 | 117.50 | 120.90 | 119.20 | % | 1.07 | 0 | 0 | 2.23 | 0.99 | 0.00 | -0.04 | 4/22/2026 3:59:51 PM EST | |||
| 112.00 | 116.50 | 120.00 | 118.25 | % | 1.06 | 0 | 0 | 2.27 | 0.99 | 0.00 | -0.05 | 4/22/2026 3:59:51 PM EST | |||
| 113.00 | 115.55 | 118.95 | 117.25 | % | 1.04 | 0 | 0 | 2.25 | 0.99 | 0.00 | -0.06 | 4/22/2026 3:59:51 PM EST | |||
| 114.00 | 114.55 | 117.85 | 116.20 | 104.20 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.22 | 0.99 | 0.00 | -0.07 | 4/15/2026 | 4/22/2026 3:59:51 PM EST |
| 115.00 | 113.60 | 116.95 | 115.28 | 31.30 | 0.00 | 0.00% | 1.00 | 0 | 0 | 2.16 | 0.99 | 0.00 | -0.07 | 4/2/2026 | 4/22/2026 3:59:51 PM EST |
| 116.00 | 112.60 | 115.90 | 114.25 | % | 0.98 | 0 | 0 | 2.08 | 0.99 | 0.00 | -0.08 | 4/22/2026 3:59:51 PM EST | |||
| 117.00 | 111.65 | 115.00 | 113.33 | % | 0.97 | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.08 | 4/22/2026 3:59:51 PM EST | |||
| 118.00 | 110.65 | 114.05 | 112.35 | % | 0.95 | 0 | 0 | 2.10 | 0.98 | 0.00 | -0.09 | 4/22/2026 3:59:51 PM EST | |||
| 119.00 | 109.70 | 113.05 | 111.38 | % | 0.94 | 0 | 0 | 2.09 | 0.98 | 0.00 | -0.09 | 4/22/2026 3:59:51 PM EST | |||
| 120.00 | 108.70 | 112.05 | 110.38 | 92.75 | 0.00 | 0.00% | 0.92 | 0 | 28 | 2.07 | 0.98 | 0.00 | -0.09 | 4/14/2026 | 4/22/2026 3:59:51 PM EST |
| 121.00 | 107.75 | 111.10 | 109.43 | 25.23 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.06 | 0.98 | 0.00 | -0.10 | 4/1/2026 | 4/22/2026 3:59:51 PM EST |
| 122.00 | 106.80 | 110.15 | 108.48 | % | 0.89 | 0 | 0 | 2.04 | 0.98 | 0.00 | -0.11 | 4/22/2026 3:59:51 PM EST | |||
| 123.00 | 105.80 | 109.15 | 107.48 | 97.00 | 0.00 | 0.00% | 0.87 | 0 | 0 | 2.08 | 0.98 | 0.00 | -0.11 | 4/15/2026 | 4/22/2026 3:59:51 PM EST |
| 124.00 | 104.85 | 108.30 | 106.58 | 23.45 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.02 | 0.98 | 0.00 | -0.11 | 4/1/2026 | 4/22/2026 3:59:51 PM EST |
| 125.00 | 103.90 | 107.30 | 105.60 | 25.00 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.05 | 0.98 | 0.00 | -0.11 | 4/2/2026 | 4/22/2026 3:59:51 PM EST |
| 126.00 | 102.90 | 106.35 | 104.63 | 93.73 | 0.00 | 0.00% | 0.83 | 0 | 6 | 1.99 | 0.98 | 0.00 | -0.13 | 4/14/2026 | 4/22/2026 3:59:51 PM EST |
| 127.00 | 101.95 | 105.30 | 103.63 | 22.21 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.96 | 0.98 | 0.00 | -0.13 | 4/1/2026 | 4/22/2026 3:59:51 PM EST |
| 128.00 | 101.00 | 104.40 | 102.70 | 85.30 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.95 | 0.97 | 0.00 | -0.13 | 4/14/2026 | 4/22/2026 3:59:51 PM EST |
| 129.00 | 100.05 | 103.45 | 101.75 | 80.20 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.94 | 0.97 | 0.00 | -0.14 | 4/14/2026 | 4/22/2026 3:59:51 PM EST |
| 130.00 | 99.10 | 102.50 | 100.80 | 97.10 | 0.00 | 0.00% | 0.78 | 0 | 8 | 1.92 | 0.97 | 0.00 | -0.14 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 131.00 | 98.10 | 101.60 | 99.85 | 18.55 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.92 | 0.97 | 0.00 | -0.15 | 3/31/2026 | 4/22/2026 3:59:51 PM EST |
| 132.00 | 97.15 | 100.55 | 98.85 | 83.10 | 0.00 | 0.00% | 0.75 | 0 | 5 | 1.89 | 0.97 | 0.00 | -0.15 | 4/14/2026 | 4/22/2026 3:59:51 PM EST |
| 133.00 | 96.20 | 99.60 | 97.90 | 25.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.88 | 0.97 | 0.00 | -0.16 | 4/1/2026 | 4/22/2026 3:59:51 PM EST |
| 134.00 | 95.25 | 98.50 | 96.88 | 18.57 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.87 | 0.97 | 0.00 | -0.16 | 4/7/2026 | 4/22/2026 3:59:51 PM EST |
| 135.00 | 94.30 | 97.50 | 95.90 | 95.00 | 0.00 | 0.00% | 0.71 | 0 | 11 | 1.79 | 0.97 | 0.00 | -0.17 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 136.00 | 93.40 | 96.75 | 95.08 | 37.40 | 0.00 | 0.00% | 0.70 | 0 | 6 | 1.85 | 0.96 | 0.00 | -0.18 | 4/13/2026 | 4/22/2026 3:59:51 PM EST |
| 137.00 | 92.45 | 95.80 | 94.13 | 77.10 | 0.00 | 0.00% | 0.69 | 0 | 15 | 1.84 | 0.96 | 0.00 | -0.18 | 4/14/2026 | 4/22/2026 3:59:51 PM EST |
| 138.00 | 91.50 | 94.85 | 93.18 | 40.09 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.82 | 0.96 | 0.00 | -0.19 | 4/13/2026 | 4/22/2026 3:59:51 PM EST |
| 139.00 | 90.55 | 93.95 | 92.25 | 75.65 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.81 | 0.96 | 0.00 | -0.19 | 4/14/2026 | 4/22/2026 3:59:51 PM EST |
| 140.00 | 89.60 | 93.15 | 91.38 | 80.15 | 0.00 | 0.00% | 0.65 | 0 | 15 | 1.86 | 0.96 | 0.00 | -0.19 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 141.00 | 88.70 | 92.15 | 90.43 | 34.04 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.81 | 0.96 | 0.00 | -0.20 | 4/10/2026 | 4/22/2026 3:59:51 PM EST |
| 142.00 | 87.75 | 91.25 | 89.50 | 15.85 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.84 | 0.95 | 0.00 | -0.21 | 4/6/2026 | 4/22/2026 3:59:51 PM EST |
| 143.00 | 86.80 | 90.25 | 88.53 | 65.25 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.82 | 0.95 | 0.00 | -0.22 | 4/14/2026 | 4/22/2026 3:59:51 PM EST |
| 144.00 | 85.90 | 89.40 | 87.65 | 87.10 | 0.00 | 0.00% | 0.61 | 0 | 12 | 1.78 | 0.95 | 0.00 | -0.23 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 145.00 | 84.95 | 88.00 | 86.48 | 66.90 | 0.00 | 0.00% | 0.60 | 0 | 17 | 1.73 | 0.95 | 0.00 | -0.23 | 4/14/2026 | 4/22/2026 3:59:51 PM EST |
| 146.00 | 84.05 | 87.50 | 85.78 | 18.47 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.26 | 0.95 | 0.00 | -0.24 | 4/8/2026 | 4/22/2026 3:59:51 PM EST |
| 147.00 | 83.15 | 86.25 | 84.70 | 34.35 | 0.00 | 0.00% | 0.58 | 0 | 8 | 1.36 | 0.94 | 0.00 | -0.24 | 4/13/2026 | 4/22/2026 3:59:51 PM EST |
| 148.00 | 82.20 | 85.45 | 83.83 | 69.25 | 0.00 | 0.00% | 0.57 | 0 | 10 | 1.39 | 0.94 | 0.00 | -0.25 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 149.00 | 81.30 | 84.70 | 83.00 | 34.00 | 0.00 | 0.00% | 0.56 | 0 | 9 | 1.33 | 0.94 | 0.00 | -0.26 | 4/13/2026 | 4/22/2026 3:59:51 PM EST |
| 150.00 | 80.40 | 83.75 | 82.08 | 82.78 | +11.78 | +16.60% | 0.55 | 1 | 65 | 1.41 | 0.94 | 0.00 | -0.27 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 152.50 | 78.00 | 81.50 | 79.75 | 77.35 | -2.53 | -3.17% | 0.52 | 63 | 230 | 1.35 | 0.93 | 0.00 | -0.28 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 155.00 | 75.90 | 79.35 | 77.63 | 78.08 | +25.48 | +48.45% | 0.50 | 1 | 57 | 1.39 | 0.93 | 0.00 | -0.30 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 157.50 | 73.70 | 77.10 | 75.40 | 59.45 | 0.00 | 0.00% | 0.48 | 0 | 9 | 1.38 | 0.92 | 0.00 | -0.32 | 4/14/2026 | 4/22/2026 3:59:51 PM EST |
| 160.00 | 71.50 | 74.90 | 73.20 | 74.65 | 0.00 | 0.00% | 0.46 | 0 | 57 | 1.39 | 0.91 | 0.00 | -0.34 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 162.50 | 69.15 | 72.75 | 70.95 | 72.90 | 0.00 | 0.00% | 0.44 | 0 | 20 | 1.39 | 0.90 | 0.00 | -0.36 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 165.00 | 67.05 | 70.40 | 68.73 | 69.23 | +23.70 | +52.06% | 0.42 | 1 | 43 | 1.41 | 0.90 | 0.00 | -0.38 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 167.50 | 64.95 | 68.00 | 66.48 | 67.95 | +9.28 | +15.82% | 0.40 | 63 | 264 | 1.39 | 0.89 | 0.00 | -0.40 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 170.00 | 62.85 | 65.75 | 64.30 | 64.98 | +3.62 | +5.90% | 0.38 | 1 | 43 | 1.38 | 0.88 | 0.00 | -0.42 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 172.50 | 60.75 | 63.70 | 62.23 | 42.30 | 0.00 | 0.00% | 0.36 | 0 | 28 | 1.37 | 0.87 | 0.00 | -0.44 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 175.00 | 58.70 | 62.20 | 60.45 | 61.70 | +4.20 | +7.31% | 0.35 | 2 | 33 | 1.37 | 0.86 | 0.00 | -0.46 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 177.50 | 56.70 | 59.95 | 58.33 | % | 0.33 | 0 | 0 | 1.35 | 0.85 | 0.00 | -0.48 | 4/22/2026 3:59:51 PM EST | |||
| 180.00 | 54.75 | 57.85 | 56.30 | 54.50 | +4.90 | +9.88% | 0.31 | 172 | 451 | 1.33 | 0.84 | 0.00 | -0.51 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 182.50 | 52.80 | 56.05 | 54.43 | 45.22 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.35 | 0.83 | 0.00 | -0.53 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 185.00 | 51.00 | 54.15 | 52.58 | 52.76 | +0.26 | +0.50% | 0.28 | 4 | 40 | 1.40 | 0.82 | 0.00 | -0.55 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 187.50 | 49.05 | 52.25 | 50.65 | 32.45 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.36 | 0.80 | 0.00 | -0.57 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 190.00 | 47.20 | 50.15 | 48.68 | 48.77 | +2.77 | +6.03% | 0.26 | 6 | 108 | 1.35 | 0.79 | 0.00 | -0.59 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 192.50 | 45.45 | 48.65 | 47.05 | 31.70 | 0.00 | 0.00% | 0.24 | 0 | 162 | 1.34 | 0.78 | 0.00 | -0.61 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 195.00 | 43.65 | 46.80 | 45.23 | 46.34 | +3.54 | +8.28% | 0.23 | 3 | 195 | 1.34 | 0.76 | 0.00 | -0.63 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 197.50 | 42.15 | 45.05 | 43.60 | 24.95 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.34 | 0.75 | 0.00 | -0.64 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 200.00 | 41.35 | 43.30 | 42.33 | 40.42 | +4.92 | +13.86% | 0.21 | 5 | 163 | 1.38 | 0.74 | 0.01 | -0.66 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 202.50 | 38.30 | 41.45 | 39.88 | 35.34 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.31 | 0.72 | 0.01 | -0.68 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 205.00 | 36.65 | 39.85 | 38.25 | 37.59 | +0.91 | +2.49% | 0.19 | 6 | 50 | 1.32 | 0.71 | 0.01 | -0.69 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 207.50 | 36.40 | 38.60 | 37.50 | 40.00 | +4.50 | +12.68% | 0.18 | 1 | 6 | 1.35 | 0.69 | 0.01 | -0.71 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 210.00 | 33.75 | 36.95 | 35.35 | 36.85 | +2.20 | +6.35% | 0.17 | 94 | 132 | 1.32 | 0.68 | 0.01 | -0.72 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 212.50 | 32.70 | 35.60 | 34.15 | 33.55 | +0.15 | +0.45% | 0.16 | 17 | 8 | 1.32 | 0.66 | 0.01 | -0.73 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 215.00 | 30.95 | 34.15 | 32.55 | 33.44 | 0.00 | 0.00% | 0.15 | 0 | 121 | 1.31 | 0.65 | 0.01 | -0.74 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 217.50 | 30.85 | 32.55 | 31.70 | 32.10 | +5.05 | +18.67% | 0.15 | 3 | 405 | 1.34 | 0.63 | 0.01 | -0.75 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 220.00 | 28.75 | 31.45 | 30.10 | 30.33 | +5.14 | +20.41% | 0.14 | 17 | 166 | 1.34 | 0.62 | 0.01 | -0.76 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 222.50 | 28.05 | 30.00 | 29.03 | 27.20 | +2.25 | +9.02% | 0.13 | 19 | 20 | 1.33 | 0.60 | 0.01 | -0.77 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 225.00 | 26.95 | 28.55 | 27.75 | 27.05 | +2.60 | +10.64% | 0.12 | 4 | 67 | 1.34 | 0.58 | 0.01 | -0.78 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 227.50 | 25.70 | 27.55 | 26.63 | 26.57 | -0.81 | -2.96% | 0.12 | 7 | 14 | 1.34 | 0.57 | 0.01 | -0.78 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 230.00 | 24.60 | 25.65 | 25.13 | 25.08 | +3.86 | +18.19% | 0.11 | 44 | 129 | 1.32 | 0.55 | 0.01 | -0.79 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 232.50 | 22.85 | 25.20 | 24.03 | 24.40 | +2.48 | +11.32% | 0.10 | 54 | 5 | 1.31 | 0.54 | 0.01 | -0.79 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 235.00 | 21.65 | 23.55 | 22.60 | 23.27 | +1.27 | +5.78% | 0.10 | 21 | 21 | 1.32 | 0.52 | 0.01 | -0.79 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 237.50 | 20.95 | 22.80 | 21.88 | 21.90 | +2.55 | +13.18% | 0.09 | 13 | 3 | 1.30 | 0.51 | 0.01 | -0.79 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 240.00 | 19.95 | 21.80 | 20.88 | 21.10 | +0.64 | +3.13% | 0.09 | 7 | 42 | 1.31 | 0.49 | 0.01 | -0.79 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 242.50 | 18.55 | 20.70 | 19.63 | 19.15 | +9.95 | +108.16% | 0.08 | 4 | 1 | 1.30 | 0.48 | 0.01 | -0.79 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 245.00 | 17.45 | 19.85 | 18.65 | 18.68 | -1.12 | -5.66% | 0.08 | 14 | 23 | 1.31 | 0.46 | 0.01 | -0.78 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 247.50 | 15.90 | 19.45 | 17.68 | 12.40 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.29 | 0.45 | 0.01 | -0.78 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 250.00 | 16.50 | 17.90 | 17.20 | 16.58 | -0.17 | -1.02% | 0.07 | 61 | 56 | 1.30 | 0.43 | 0.01 | -0.77 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 252.50 | 15.70 | 17.50 | 16.60 | 16.60 | +2.60 | +18.58% | 0.07 | 10 | 6 | 1.32 | 0.42 | 0.01 | -0.76 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 255.00 | 14.90 | 17.55 | 16.23 | 15.80 | +4.74 | +42.86% | 0.06 | 40 | 85 | 1.31 | 0.40 | 0.01 | -0.76 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 257.50 | 13.30 | 15.55 | 14.43 | 14.55 | -1.85 | -11.28% | 0.06 | 21 | 21 | 1.27 | 0.39 | 0.01 | -0.75 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 260.00 | 13.35 | 14.60 | 13.98 | 13.77 | +0.62 | +4.72% | 0.05 | 16 | 324 | 1.30 | 0.37 | 0.01 | -0.74 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 262.50 | 12.00 | 14.20 | 13.10 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.28 | 0.36 | 0.01 | -0.73 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 265.00 | 11.90 | 13.35 | 12.63 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.29 | 0.35 | 0.01 | -0.72 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 270.00 | 10.05 | 12.10 | 11.08 | 11.65 | -0.35 | -2.92% | 0.04 | 16 | 6 | 1.27 | 0.32 | 0.01 | -0.69 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 275.00 | 9.50 | 11.20 | 10.35 | 9.98 | -2.02 | -16.84% | 0.04 | 4 | 19 | 1.30 | 0.30 | 0.01 | -0.67 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 280.00 | 8.55 | 10.25 | 9.40 | 10.00 | +1.62 | +19.34% | 0.03 | 1 | 6 | 1.30 | 0.27 | 0.01 | -0.64 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 285.00 | 7.70 | 9.20 | 8.45 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.30 | 0.25 | 0.01 | -0.61 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 290.00 | 6.85 | 7.85 | 7.35 | 7.40 | +0.10 | +1.37% | 0.03 | 23 | 5 | 1.28 | 0.23 | 0.00 | -0.58 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 295.00 | 6.15 | 7.10 | 6.63 | 6.51 | +3.61 | +124.49% | 0.02 | 1 | 1 | 1.29 | 0.21 | 0.00 | -0.55 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 300.00 | 5.50 | 6.45 | 5.98 | 6.03 | +0.33 | +5.79% | 0.02 | 29 | 121 | 1.29 | 0.19 | 0.00 | -0.52 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 305.00 | 4.15 | 5.70 | 4.93 | 5.05 | +1.35 | +36.49% | 0.02 | 9 | 10 | 1.25 | 0.18 | 0.00 | -0.49 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 310.00 | 3.40 | 5.25 | 4.33 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.24 | 0.16 | 0.00 | -0.46 | 4/15/2026 | 4/22/2026 3:59:51 PM EST |
| 320.00 | 2.57 | 4.70 | 3.64 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.26 | 0.13 | 0.00 | -0.41 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 325.00 | 2.45 | 4.70 | 3.58 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | 0.12 | 0.00 | -0.38 | 4/16/2026 | 4/22/2026 3:59:51 PM EST |
| 330.00 | 2.46 | 3.40 | 2.93 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.27 | 0.11 | 0.00 | -0.36 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 335.00 | 2.15 | 3.20 | 2.68 | 2.89 | -0.60 | -17.20% | 0.01 | 4 | 63 | 1.28 | 0.10 | 0.00 | -0.33 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 340.00 | 1.94 | 2.85 | 2.40 | 2.10 | -0.58 | -21.65% | 0.01 | 15 | 134 | 1.27 | 0.09 | 0.00 | -0.31 | 4/22/2026 | 4/22/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.36 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.29 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.16 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 237 | 2.20 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.36 | 0.18 | 0.12 | -0.08 | -40.00% | 0.00 | 25 | 70 | 1.99 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 100.00 | 0.05 | 0.44 | 0.25 | 0.20 | -0.14 | -41.18% | 0.00 | 8 | 193 | 1.71 | 0.00 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 105.00 | 0.07 | 0.71 | 0.39 | 0.23 | +0.01 | +4.55% | 0.00 | 7 | 46 | 1.72 | -0.01 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 110.00 | 0.04 | 0.40 | 0.22 | 0.22 | -0.10 | -31.25% | 0.00 | 43 | 91 | 1.48 | -0.01 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 111.00 | 0.00 | 1.00 | 0.50 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.96 | -0.01 | 0.00 | -0.04 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 112.00 | 0.00 | 0.84 | 0.42 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.88 | -0.01 | 0.00 | -0.05 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 113.00 | 0.05 | 0.68 | 0.37 | 0.26 | -0.07 | -21.22% | 0.00 | 14 | 29 | 1.52 | -0.01 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 114.00 | 0.01 | 1.20 | 0.61 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.53 | -0.01 | 0.00 | -0.07 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 115.00 | 0.25 | 0.62 | 0.44 | 0.38 | -0.04 | -9.53% | 0.00 | 1 | 83 | 1.62 | -0.01 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 116.00 | 0.01 | 1.06 | 0.54 | 0.55 | +0.16 | +41.03% | 0.00 | 1 | 12 | 1.47 | -0.01 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 117.00 | 0.01 | 1.25 | 0.63 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.49 | -0.01 | 0.00 | -0.08 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 118.00 | 0.01 | 1.36 | 0.69 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.49 | -0.02 | 0.00 | -0.09 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 119.00 | 0.15 | 0.96 | 0.56 | 0.46 | 0.00 | 0.00% | 0.00 | 11 | 15 | 1.57 | -0.02 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 120.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.14 | -20.29% | 0.01 | 5 | 122 | 1.64 | -0.02 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 121.00 | 0.01 | 1.23 | 0.62 | 0.52 | -0.04 | -7.15% | 0.01 | 1 | 23 | 1.42 | -0.02 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 122.00 | 0.01 | 1.40 | 0.71 | 0.68 | -0.31 | -31.32% | 0.01 | 1 | 18 | 1.43 | -0.02 | 0.00 | -0.11 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 123.00 | 0.02 | 1.30 | 0.66 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.43 | -0.02 | 0.00 | -0.11 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 124.00 | 0.01 | 1.53 | 0.77 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.41 | -0.02 | 0.00 | -0.11 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 125.00 | 0.41 | 1.00 | 0.71 | 0.60 | -0.10 | -14.29% | 0.01 | 9 | 113 | 1.57 | -0.02 | 0.00 | -0.11 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 126.00 | 0.01 | 1.65 | 0.83 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.39 | -0.02 | 0.00 | -0.13 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 127.00 | 0.42 | 0.93 | 0.68 | 0.75 | -0.18 | -19.36% | 0.01 | 6 | 17 | 1.52 | -0.02 | 0.00 | -0.13 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 128.00 | 0.37 | 1.09 | 0.73 | 0.76 | -0.24 | -24.00% | 0.01 | 1 | 31 | 1.51 | -0.03 | 0.00 | -0.13 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 129.00 | 0.42 | 1.24 | 0.83 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.53 | -0.03 | 0.00 | -0.14 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 130.00 | 0.37 | 1.27 | 0.82 | 0.89 | -0.18 | -16.83% | 0.01 | 12 | 108 | 1.50 | -0.03 | 0.00 | -0.14 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 131.00 | 0.54 | 1.05 | 0.80 | 0.93 | -0.37 | -28.47% | 0.01 | 5 | 3 | 1.50 | -0.03 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 132.00 | 0.54 | 1.34 | 0.94 | 0.97 | 0.00 | 0.00% | 0.01 | 4 | 21 | 1.52 | -0.03 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 133.00 | 0.63 | 1.48 | 1.06 | 0.94 | +0.28 | +42.43% | 0.01 | 1 | 31 | 1.53 | -0.03 | 0.00 | -0.16 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 134.00 | 0.68 | 1.50 | 1.09 | 0.94 | -0.23 | -19.66% | 0.01 | 1 | 17 | 1.53 | -0.03 | 0.00 | -0.16 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 135.00 | 0.71 | 1.49 | 1.10 | 1.11 | -0.24 | -17.78% | 0.01 | 8 | 49 | 1.51 | -0.03 | 0.00 | -0.17 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 136.00 | 0.56 | 1.71 | 1.14 | 1.10 | -0.13 | -10.57% | 0.01 | 2 | 7 | 1.49 | -0.04 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 137.00 | 0.93 | 1.62 | 1.28 | 1.20 | -0.42 | -25.93% | 0.01 | 2 | 10 | 1.54 | -0.04 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 138.00 | 0.68 | 1.67 | 1.18 | 1.23 | -0.40 | -24.54% | 0.01 | 2 | 19 | 1.47 | -0.04 | 0.00 | -0.19 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 139.00 | 0.89 | 1.76 | 1.33 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.50 | -0.04 | 0.00 | -0.19 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 140.00 | 1.14 | 2.02 | 1.58 | 1.22 | -0.47 | -27.82% | 0.01 | 27 | 66 | 1.54 | -0.04 | 0.00 | -0.19 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 141.00 | 0.89 | 2.20 | 1.55 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.51 | -0.04 | 0.00 | -0.20 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 142.00 | 0.60 | 3.50 | 2.05 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.55 | -0.05 | 0.00 | -0.21 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 143.00 | 0.79 | 2.30 | 1.55 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.46 | -0.05 | 0.00 | -0.22 | 4/16/2026 | 4/22/2026 3:59:51 PM EST |
| 144.00 | 1.00 | 2.19 | 1.60 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.47 | -0.05 | 0.00 | -0.23 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 145.00 | 1.27 | 2.33 | 1.80 | 1.70 | -0.33 | -16.26% | 0.01 | 2 | 27 | 1.49 | -0.05 | 0.00 | -0.23 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 146.00 | 1.22 | 2.33 | 1.78 | 1.94 | -0.21 | -9.77% | 0.01 | 4 | 28 | 1.47 | -0.05 | 0.00 | -0.24 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 147.00 | 1.59 | 2.41 | 2.00 | 1.73 | -0.36 | -17.23% | 0.01 | 3 | 5 | 1.50 | -0.06 | 0.00 | -0.24 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 148.00 | 1.33 | 2.71 | 2.02 | 1.93 | -0.34 | -14.98% | 0.01 | 1 | 38 | 1.48 | -0.06 | 0.00 | -0.25 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 149.00 | 1.75 | 2.80 | 2.28 | 2.05 | -0.35 | -14.59% | 0.02 | 50 | 55 | 1.51 | -0.06 | 0.00 | -0.26 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 150.00 | 1.46 | 2.47 | 1.97 | 2.30 | -0.20 | -8.00% | 0.01 | 8 | 53 | 1.43 | -0.06 | 0.00 | -0.27 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 152.50 | 1.76 | 3.05 | 2.41 | 2.49 | -0.58 | -18.90% | 0.02 | 1 | 10 | 1.46 | -0.07 | 0.00 | -0.28 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 155.00 | 2.44 | 2.90 | 2.67 | 2.84 | -0.49 | -14.72% | 0.02 | 2 | 126 | 1.46 | -0.07 | 0.00 | -0.30 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 157.50 | 2.40 | 3.75 | 3.08 | 2.91 | -2.59 | -47.10% | 0.02 | 1 | 12 | 1.47 | -0.08 | 0.00 | -0.32 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 160.00 | 2.66 | 3.40 | 3.03 | 3.14 | -0.35 | -10.03% | 0.02 | 9 | 62 | 1.41 | -0.09 | 0.00 | -0.34 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 162.50 | 3.05 | 3.80 | 3.43 | 3.46 | -1.45 | -29.54% | 0.02 | 3 | 23 | 1.42 | -0.10 | 0.00 | -0.36 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 165.00 | 3.25 | 4.80 | 4.03 | 4.02 | -0.52 | -11.46% | 0.02 | 6 | 246 | 1.44 | -0.10 | 0.00 | -0.38 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 167.50 | 3.35 | 5.10 | 4.23 | 3.84 | -1.61 | -29.55% | 0.03 | 2 | 11 | 1.41 | -0.11 | 0.00 | -0.40 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 170.00 | 4.25 | 6.05 | 5.15 | 4.70 | -0.70 | -12.97% | 0.03 | 7 | 674 | 1.46 | -0.12 | 0.00 | -0.42 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 172.50 | 4.50 | 5.80 | 5.15 | 4.94 | -1.26 | -20.33% | 0.03 | 5 | 26 | 1.41 | -0.13 | 0.00 | -0.44 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 175.00 | 5.05 | 6.40 | 5.73 | 5.68 | -0.37 | -6.12% | 0.03 | 10 | 78 | 1.41 | -0.14 | 0.00 | -0.46 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 177.50 | 5.25 | 7.15 | 6.20 | 6.00 | -1.13 | -15.85% | 0.03 | 14 | 22 | 1.41 | -0.15 | 0.00 | -0.48 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 180.00 | 6.05 | 6.80 | 6.43 | 6.53 | -1.37 | -17.35% | 0.04 | 32 | 196 | 1.37 | -0.16 | 0.00 | -0.51 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 182.50 | 5.70 | 8.40 | 7.05 | 11.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.37 | -0.17 | 0.00 | -0.53 | 4/16/2026 | 4/22/2026 3:59:51 PM EST |
| 185.00 | 6.80 | 8.95 | 7.88 | 9.43 | 0.00 | 0.00% | 0.04 | 0 | 28 | 1.39 | -0.18 | 0.00 | -0.55 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 187.50 | 7.80 | 9.90 | 8.85 | 8.67 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.41 | -0.20 | 0.00 | -0.57 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 190.00 | 8.45 | 9.40 | 8.93 | 9.30 | -0.05 | -0.54% | 0.05 | 47 | 289 | 1.36 | -0.21 | 0.00 | -0.59 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 192.50 | 8.45 | 10.25 | 9.35 | 8.15 | -2.53 | -23.69% | 0.05 | 1 | 21 | 1.34 | -0.22 | 0.00 | -0.61 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 195.00 | 9.80 | 10.90 | 10.35 | 10.70 | -1.06 | -9.02% | 0.05 | 2 | 35 | 1.34 | -0.24 | 0.00 | -0.63 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 197.50 | 10.30 | 11.70 | 11.00 | 11.00 | -0.76 | -6.47% | 0.06 | 3 | 13 | 1.34 | -0.25 | 0.00 | -0.64 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 200.00 | 11.55 | 13.10 | 12.33 | 12.33 | -1.87 | -13.17% | 0.06 | 8 | 127 | 1.36 | -0.26 | 0.01 | -0.66 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 202.50 | 12.30 | 13.65 | 12.98 | 13.08 | -2.69 | -17.06% | 0.06 | 2 | 3 | 1.35 | -0.28 | 0.01 | -0.68 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 205.00 | 13.20 | 15.25 | 14.23 | 13.85 | -2.35 | -14.51% | 0.07 | 10 | 88 | 1.37 | -0.29 | 0.01 | -0.69 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 207.50 | 14.20 | 16.40 | 15.30 | 15.56 | +0.22 | +1.44% | 0.07 | 1 | 12 | 1.37 | -0.31 | 0.01 | -0.71 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 210.00 | 15.20 | 16.75 | 15.98 | 16.05 | -2.00 | -11.08% | 0.08 | 294 | 256 | 1.35 | -0.32 | 0.01 | -0.72 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 212.50 | 16.15 | 18.05 | 17.10 | 16.72 | 0.00 | 0.00% | 0.08 | 0 | 22 | 1.35 | -0.34 | 0.01 | -0.73 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 215.00 | 17.25 | 18.65 | 17.95 | 17.85 | -2.25 | -11.20% | 0.08 | 15 | 48 | 1.33 | -0.35 | 0.01 | -0.74 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 217.50 | 18.40 | 19.55 | 18.98 | 18.12 | -4.98 | -21.56% | 0.09 | 3 | 8 | 1.32 | -0.37 | 0.01 | -0.75 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 220.00 | 19.50 | 22.05 | 20.78 | 20.30 | -4.60 | -18.48% | 0.09 | 16 | 150 | 1.35 | -0.38 | 0.01 | -0.76 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 222.50 | 20.60 | 22.90 | 21.75 | 20.23 | -2.92 | -12.62% | 0.10 | 2 | 89 | 1.34 | -0.40 | 0.01 | -0.77 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 225.00 | 21.75 | 23.40 | 22.58 | 21.90 | -4.60 | -17.36% | 0.10 | 1 | 148 | 1.31 | -0.42 | 0.01 | -0.78 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 227.50 | 23.10 | 25.40 | 24.25 | 24.05 | -1.15 | -4.57% | 0.11 | 126 | 3 | 1.33 | -0.43 | 0.01 | -0.78 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 230.00 | 24.40 | 26.70 | 25.55 | 25.20 | -3.90 | -13.41% | 0.11 | 12 | 23 | 1.33 | -0.45 | 0.01 | -0.79 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 232.50 | 25.40 | 27.75 | 26.58 | 26.72 | -11.13 | -29.41% | 0.11 | 5 | 0 | 1.31 | -0.46 | 0.01 | -0.79 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 235.00 | 26.80 | 29.55 | 28.18 | 29.15 | +2.30 | +8.57% | 0.12 | 3 | 7 | 1.33 | -0.48 | 0.01 | -0.79 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 237.50 | 28.55 | 31.25 | 29.90 | 35.20 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.33 | -0.49 | 0.01 | -0.79 | 4/15/2026 | 4/22/2026 3:59:51 PM EST |
| 240.00 | 29.60 | 32.60 | 31.10 | 36.93 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.33 | -0.51 | 0.01 | -0.79 | 4/15/2026 | 4/22/2026 3:59:51 PM EST |
| 242.50 | 31.60 | 33.75 | 32.68 | 32.20 | % | 0.13 | 2 | 0 | 1.31 | -0.52 | 0.01 | -0.79 | 4/22/2026 | 4/22/2026 3:59:51 PM EST | |
| 245.00 | 32.85 | 35.60 | 34.23 | 33.70 | % | 0.14 | 4 | 0 | 1.31 | -0.54 | 0.01 | -0.78 | 4/22/2026 | 4/22/2026 3:59:51 PM EST | |
| 247.50 | 34.25 | 37.50 | 35.88 | % | 0.14 | 0 | 0 | 1.31 | -0.55 | 0.01 | -0.78 | 4/22/2026 3:59:51 PM EST | |||
| 250.00 | 35.75 | 39.15 | 37.45 | 37.40 | -2.98 | -7.38% | 0.15 | 195 | 35 | 1.31 | -0.57 | 0.01 | -0.77 | 4/22/2026 | 4/22/2026 3:59:51 PM EST |
| 252.50 | 37.95 | 40.45 | 39.20 | % | 0.16 | 0 | 0 | 1.31 | -0.58 | 0.01 | -0.76 | 4/22/2026 3:59:51 PM EST | |||
| 255.00 | 39.05 | 42.30 | 40.68 | % | 0.16 | 0 | 0 | 1.31 | -0.60 | 0.01 | -0.76 | 4/22/2026 3:59:51 PM EST | |||
| 257.50 | 40.80 | 44.15 | 42.48 | % | 0.16 | 0 | 0 | 1.32 | -0.61 | 0.01 | -0.75 | 4/22/2026 3:59:51 PM EST | |||
| 260.00 | 42.70 | 45.25 | 43.98 | 47.90 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.28 | -0.63 | 0.01 | -0.74 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 262.50 | 44.30 | 47.05 | 45.68 | % | 0.17 | 0 | 0 | 1.28 | -0.64 | 0.01 | -0.73 | 4/22/2026 3:59:51 PM EST | |||
| 265.00 | 46.15 | 49.25 | 47.70 | % | 0.18 | 0 | 0 | 1.31 | -0.65 | 0.01 | -0.72 | 4/22/2026 3:59:51 PM EST | |||
| 270.00 | 50.25 | 53.20 | 51.73 | % | 0.19 | 0 | 0 | 1.30 | -0.68 | 0.01 | -0.69 | 4/22/2026 3:59:51 PM EST | |||
| 275.00 | 53.90 | 57.15 | 55.53 | 58.75 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.30 | -0.70 | 0.01 | -0.67 | 4/15/2026 | 4/22/2026 3:59:51 PM EST |
| 280.00 | 57.80 | 60.85 | 59.33 | 67.72 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.28 | -0.73 | 0.01 | -0.64 | 4/20/2026 | 4/22/2026 3:59:51 PM EST |
| 285.00 | 61.65 | 64.80 | 63.23 | 65.65 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.29 | -0.75 | 0.01 | -0.61 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |
| 290.00 | 65.65 | 69.00 | 67.33 | % | 0.23 | 0 | 0 | 1.28 | -0.77 | 0.00 | -0.58 | 4/22/2026 3:59:51 PM EST | |||
| 295.00 | 69.90 | 73.25 | 71.58 | % | 0.24 | 0 | 0 | 1.27 | -0.79 | 0.00 | -0.55 | 4/22/2026 3:59:51 PM EST | |||
| 300.00 | 74.15 | 77.55 | 75.85 | % | 0.25 | 0 | 0 | 1.27 | -0.81 | 0.00 | -0.52 | 4/22/2026 3:59:51 PM EST | |||
| 305.00 | 78.65 | 81.90 | 80.28 | % | 0.26 | 0 | 0 | 1.27 | -0.82 | 0.00 | -0.49 | 4/22/2026 3:59:51 PM EST | |||
| 310.00 | 83.00 | 86.35 | 84.68 | % | 0.27 | 0 | 0 | 1.31 | -0.84 | 0.00 | -0.46 | 4/22/2026 3:59:51 PM EST | |||
| 320.00 | 91.85 | 95.95 | 93.90 | % | 0.29 | 0 | 0 | 1.26 | -0.87 | 0.00 | -0.41 | 4/22/2026 3:59:51 PM EST | |||
| 325.00 | 96.35 | 100.50 | 98.43 | % | 0.30 | 0 | 0 | 1.27 | -0.88 | 0.00 | -0.38 | 4/22/2026 3:59:51 PM EST | |||
| 330.00 | 101.15 | 104.75 | 102.95 | % | 0.31 | 0 | 0 | 1.29 | -0.89 | 0.00 | -0.36 | 4/22/2026 3:59:51 PM EST | |||
| 335.00 | 105.85 | 108.80 | 107.33 | % | 0.32 | 0 | 0 | 1.19 | -0.90 | 0.00 | -0.33 | 4/22/2026 3:59:51 PM EST | |||
| 340.00 | 110.95 | 114.00 | 112.48 | 115.55 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.25 | -0.91 | 0.00 | -0.31 | 4/21/2026 | 4/22/2026 3:59:51 PM EST |