Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $170.01 as of 5/29/2026 7:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 77.30 | 80.90 | 79.10 | 113.46 | 0.00 | 0.00% | 0.99 | 0 | 1 | 2.62 | 0.99 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 3:58:50 PM EST |
| 85.00 | 72.50 | 76.00 | 74.25 | 99.80 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.45 | 0.99 | 0.00 | -0.07 | 5/27/2026 | 5/29/2026 3:58:50 PM EST |
| 90.00 | 67.50 | 71.10 | 69.30 | 85.50 | 0.00 | 0.00% | 0.77 | 0 | 9 | 2.26 | 0.98 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 3:58:50 PM EST |
| 95.00 | 62.80 | 66.20 | 64.50 | 74.60 | 0.00 | 0.00% | 0.68 | 0 | 18 | 2.12 | 0.98 | 0.00 | -0.13 | 5/18/2026 | 5/29/2026 3:58:50 PM EST |
| 100.00 | 57.80 | 61.40 | 59.60 | 70.40 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.99 | 0.96 | 0.00 | -0.16 | 5/19/2026 | 5/29/2026 3:58:50 PM EST |
| 105.00 | 53.00 | 56.70 | 54.85 | 105.00 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.86 | 0.95 | 0.00 | -0.19 | 5/13/2026 | 5/29/2026 3:58:50 PM EST |
| 110.00 | 48.40 | 52.00 | 50.20 | 69.50 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.77 | 0.93 | 0.00 | -0.23 | 5/22/2026 | 5/29/2026 3:58:50 PM EST |
| 113.00 | 46.00 | 49.30 | 47.65 | % | 0.42 | 0 | 0 | 1.72 | 0.92 | 0.00 | -0.25 | 5/29/2026 3:58:50 PM EST | |||
| 114.00 | 45.10 | 48.40 | 46.75 | % | 0.41 | 0 | 0 | 1.24 | 0.92 | 0.00 | -0.26 | 5/29/2026 3:58:50 PM EST | |||
| 115.00 | 44.20 | 47.50 | 45.85 | % | 0.40 | 0 | 0 | 1.25 | 0.91 | 0.00 | -0.27 | 5/29/2026 3:58:50 PM EST | |||
| 116.00 | 43.30 | 46.60 | 44.95 | % | 0.39 | 0 | 0 | 1.25 | 0.91 | 0.00 | -0.28 | 5/29/2026 3:58:50 PM EST | |||
| 117.00 | 42.30 | 45.70 | 44.00 | % | 0.38 | 0 | 0 | 1.26 | 0.91 | 0.00 | -0.29 | 5/29/2026 3:58:50 PM EST | |||
| 118.00 | 41.50 | 44.80 | 43.15 | % | 0.37 | 0 | 0 | 1.25 | 0.90 | 0.00 | -0.30 | 5/29/2026 3:58:50 PM EST | |||
| 119.00 | 40.50 | 44.00 | 42.25 | % | 0.36 | 0 | 0 | 1.25 | 0.89 | 0.00 | -0.31 | 5/29/2026 3:58:50 PM EST | |||
| 120.00 | 39.90 | 42.60 | 41.25 | 54.23 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.23 | 0.89 | 0.00 | -0.32 | 5/19/2026 | 5/29/2026 3:58:50 PM EST |
| 121.00 | 39.10 | 42.30 | 40.70 | % | 0.34 | 0 | 0 | 1.28 | 0.88 | 0.00 | -0.33 | 5/29/2026 3:58:50 PM EST | |||
| 122.00 | 38.20 | 41.40 | 39.80 | % | 0.33 | 0 | 0 | 1.28 | 0.88 | 0.00 | -0.33 | 5/29/2026 3:58:50 PM EST | |||
| 123.00 | 37.30 | 40.60 | 38.95 | % | 0.32 | 0 | 0 | 1.27 | 0.87 | 0.01 | -0.34 | 5/29/2026 3:58:50 PM EST | |||
| 124.00 | 36.60 | 39.70 | 38.15 | % | 0.31 | 0 | 0 | 1.28 | 0.87 | 0.01 | -0.35 | 5/29/2026 3:58:50 PM EST | |||
| 125.00 | 35.80 | 38.90 | 37.35 | 36.05 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.28 | 0.86 | 0.01 | -0.36 | 5/8/2026 | 5/29/2026 3:58:50 PM EST |
| 126.00 | 35.00 | 38.10 | 36.55 | % | 0.29 | 0 | 0 | 1.28 | 0.85 | 0.01 | -0.37 | 5/29/2026 3:58:50 PM EST | |||
| 127.00 | 34.20 | 37.30 | 35.75 | % | 0.28 | 0 | 0 | 1.28 | 0.84 | 0.01 | -0.38 | 5/29/2026 3:58:50 PM EST | |||
| 128.00 | 33.50 | 36.50 | 35.00 | % | 0.27 | 0 | 0 | 1.29 | 0.84 | 0.01 | -0.39 | 5/29/2026 3:58:50 PM EST | |||
| 129.00 | 32.70 | 35.80 | 34.25 | % | 0.27 | 0 | 0 | 1.28 | 0.83 | 0.01 | -0.40 | 5/29/2026 3:58:50 PM EST | |||
| 130.00 | 31.80 | 35.00 | 33.40 | 57.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.27 | 0.82 | 0.01 | -0.41 | 5/27/2026 | 5/29/2026 3:58:50 PM EST |
| 131.00 | 31.20 | 34.20 | 32.70 | % | 0.25 | 0 | 0 | 1.29 | 0.82 | 0.01 | -0.42 | 5/29/2026 3:58:50 PM EST | |||
| 132.00 | 30.40 | 33.50 | 31.95 | % | 0.24 | 0 | 0 | 1.28 | 0.81 | 0.01 | -0.43 | 5/29/2026 3:58:50 PM EST | |||
| 133.00 | 29.60 | 32.70 | 31.15 | % | 0.23 | 0 | 0 | 1.28 | 0.80 | 0.01 | -0.44 | 5/29/2026 3:58:50 PM EST | |||
| 134.00 | 29.00 | 31.90 | 30.45 | 39.58 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.28 | 0.79 | 0.01 | -0.45 | 5/7/2026 | 5/29/2026 3:58:50 PM EST |
| 135.00 | 28.20 | 31.30 | 29.75 | 58.90 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.27 | 0.78 | 0.01 | -0.45 | 5/27/2026 | 5/29/2026 3:58:50 PM EST |
| 136.00 | 27.50 | 30.50 | 29.00 | 65.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.27 | 0.77 | 0.01 | -0.46 | 5/1/2026 | 5/29/2026 3:58:50 PM EST |
| 137.00 | 26.80 | 29.80 | 28.30 | 44.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.27 | 0.77 | 0.01 | -0.47 | 5/27/2026 | 5/29/2026 3:58:50 PM EST |
| 138.00 | 26.30 | 29.20 | 27.75 | 42.57 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.28 | 0.76 | 0.01 | -0.48 | 5/22/2026 | 5/29/2026 3:58:50 PM EST |
| 139.00 | 25.50 | 28.50 | 27.00 | 36.35 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.27 | 0.75 | 0.01 | -0.49 | 5/28/2026 | 5/29/2026 3:58:50 PM EST |
| 140.00 | 24.70 | 27.60 | 26.15 | 38.01 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.25 | 0.74 | 0.01 | -0.50 | 5/22/2026 | 5/29/2026 3:58:50 PM EST |
| 141.00 | 24.30 | 27.20 | 25.75 | 34.85 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.28 | 0.73 | 0.01 | -0.50 | 5/28/2026 | 5/29/2026 3:58:50 PM EST |
| 142.00 | 23.50 | 26.40 | 24.95 | 47.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.27 | 0.72 | 0.01 | -0.51 | 5/6/2026 | 5/29/2026 3:58:50 PM EST |
| 143.00 | 22.80 | 25.80 | 24.30 | 38.34 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.27 | 0.71 | 0.01 | -0.52 | 5/22/2026 | 5/29/2026 3:58:50 PM EST |
| 144.00 | 22.50 | 25.30 | 23.90 | 35.25 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.28 | 0.70 | 0.01 | -0.52 | 5/28/2026 | 5/29/2026 3:58:50 PM EST |
| 145.00 | 22.00 | 24.70 | 23.35 | 22.87 | -27.83 | -54.90% | 0.16 | 4 | 21 | 1.29 | 0.69 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 146.00 | 21.20 | 24.10 | 22.65 | 25.80 | -7.58 | -22.71% | 0.16 | 1 | 5 | 1.28 | 0.68 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 147.00 | 20.20 | 22.70 | 21.45 | 25.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.22 | 0.67 | 0.01 | -0.54 | 5/8/2026 | 5/29/2026 3:58:50 PM EST |
| 148.00 | 20.10 | 22.70 | 21.40 | 40.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.27 | 0.66 | 0.01 | -0.55 | 5/22/2026 | 5/29/2026 3:58:50 PM EST |
| 149.00 | 19.50 | 22.00 | 20.75 | 18.06 | -47.14 | -72.31% | 0.14 | 5 | 1 | 1.26 | 0.65 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 150.00 | 19.00 | 21.60 | 20.30 | 20.00 | -13.78 | -40.80% | 0.14 | 12 | 32 | 1.27 | 0.64 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 152.50 | 17.70 | 20.50 | 19.10 | 17.67 | -11.98 | -40.41% | 0.13 | 17 | 2 | 1.28 | 0.62 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 155.00 | 16.60 | 18.80 | 17.70 | 17.65 | -6.45 | -26.77% | 0.11 | 165 | 2 | 1.27 | 0.59 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 157.50 | 15.50 | 18.10 | 16.80 | 14.30 | -30.20 | -67.87% | 0.11 | 21 | 3 | 1.29 | 0.57 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 160.00 | 14.10 | 16.40 | 15.25 | 15.20 | -6.80 | -30.91% | 0.10 | 54 | 19 | 1.22 | 0.54 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 162.50 | 13.50 | 14.40 | 13.95 | 13.89 | -17.21 | -55.34% | 0.09 | 49 | 8 | 1.24 | 0.52 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 165.00 | 12.50 | 13.40 | 12.95 | 12.92 | -7.60 | -37.04% | 0.08 | 227 | 50 | 1.24 | 0.49 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 167.50 | 11.50 | 12.50 | 12.00 | 11.32 | -6.68 | -37.12% | 0.07 | 13 | 17 | 1.25 | 0.47 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 170.00 | 10.70 | 11.70 | 11.20 | 11.00 | -6.99 | -38.86% | 0.07 | 85 | 76 | 1.26 | 0.45 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 172.50 | 9.70 | 11.90 | 10.80 | 11.00 | -8.00 | -42.11% | 0.06 | 12 | 44 | 1.28 | 0.42 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 175.00 | 9.30 | 10.40 | 9.85 | 10.32 | -5.41 | -34.40% | 0.06 | 64 | 146 | 1.27 | 0.40 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 177.50 | 8.40 | 9.70 | 9.05 | 7.87 | -7.13 | -47.54% | 0.05 | 6 | 20 | 1.30 | 0.38 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 180.00 | 7.60 | 9.70 | 8.65 | 7.50 | -6.20 | -45.26% | 0.05 | 59 | 149 | 1.29 | 0.36 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 182.50 | 7.20 | 9.20 | 8.20 | 8.50 | -5.99 | -41.34% | 0.04 | 18 | 73 | 1.31 | 0.34 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 185.00 | 5.90 | 8.50 | 7.20 | 7.30 | -5.36 | -42.34% | 0.04 | 63 | 128 | 1.27 | 0.32 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 187.50 | 5.90 | 7.80 | 6.85 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 40 | 1.29 | 0.30 | 0.01 | -0.52 | 5/28/2026 | 5/29/2026 3:58:50 PM EST |
| 190.00 | 5.80 | 6.60 | 6.20 | 6.20 | -4.50 | -42.06% | 0.03 | 292 | 238 | 1.28 | 0.28 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 192.50 | 5.00 | 6.80 | 5.90 | 6.50 | -3.77 | -36.71% | 0.03 | 1 | 8 | 1.30 | 0.27 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 195.00 | 5.00 | 5.80 | 5.40 | 5.50 | -4.50 | -45.00% | 0.03 | 21 | 53 | 1.30 | 0.25 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 197.50 | 4.70 | 5.40 | 5.05 | 4.68 | -12.52 | -72.80% | 0.03 | 4 | 17 | 1.31 | 0.24 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 200.00 | 4.60 | 5.00 | 4.80 | 4.70 | -3.88 | -45.23% | 0.02 | 460 | 273 | 1.32 | 0.23 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 202.50 | 3.40 | 5.30 | 4.35 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.31 | 0.21 | 0.01 | -0.45 | 5/28/2026 | 5/29/2026 3:58:50 PM EST |
| 205.00 | 3.80 | 4.50 | 4.15 | 4.30 | -4.85 | -53.01% | 0.02 | 14 | 41 | 1.35 | 0.20 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 207.50 | 3.00 | 4.80 | 3.90 | % | 0.02 | 0 | 0 | 1.34 | 0.19 | 0.01 | -0.43 | 5/29/2026 3:58:50 PM EST | |||
| 210.00 | 3.30 | 4.10 | 3.70 | 3.80 | -3.70 | -49.34% | 0.02 | 37 | 101 | 1.35 | 0.18 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 212.50 | 2.65 | 4.40 | 3.53 | % | 0.02 | 0 | 0 | 1.36 | 0.17 | 0.01 | -0.40 | 5/29/2026 3:58:50 PM EST | |||
| 215.00 | 2.40 | 3.90 | 3.15 | 2.82 | -3.38 | -54.52% | 0.01 | 63 | 59 | 1.35 | 0.16 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 217.50 | 2.30 | 4.40 | 3.35 | % | 0.02 | 0 | 0 | 1.41 | 0.15 | 0.01 | -0.37 | 5/29/2026 3:58:50 PM EST | |||
| 220.00 | 2.40 | 3.40 | 2.90 | 2.75 | -3.45 | -55.65% | 0.01 | 25 | 81 | 1.38 | 0.14 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 222.50 | 2.20 | 3.60 | 2.90 | 2.74 | % | 0.01 | 1 | 0 | 1.42 | 0.14 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 3:58:50 PM EST | |
| 225.00 | 1.95 | 3.10 | 2.53 | 2.85 | -2.96 | -50.95% | 0.01 | 2 | 10 | 1.39 | 0.13 | 0.00 | -0.35 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 227.50 | 1.80 | 3.90 | 2.85 | % | 0.01 | 0 | 0 | 1.46 | 0.12 | 0.00 | -0.33 | 5/29/2026 3:58:50 PM EST | |||
| 230.00 | 2.00 | 2.75 | 2.38 | 2.30 | -1.74 | -43.07% | 0.01 | 47 | 64 | 1.43 | 0.12 | 0.00 | -0.32 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 232.50 | 1.60 | 2.95 | 2.28 | % | 0.01 | 0 | 0 | 1.44 | 0.11 | 0.00 | -0.32 | 5/29/2026 3:58:50 PM EST | |||
| 235.00 | 1.60 | 2.85 | 2.23 | 2.11 | -1.61 | -43.28% | 0.01 | 2 | 3 | 1.46 | 0.11 | 0.00 | -0.30 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 240.00 | 1.55 | 2.30 | 1.93 | 1.75 | -2.65 | -60.23% | 0.01 | 7 | 45 | 1.47 | 0.10 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 245.00 | 1.10 | 2.80 | 1.95 | 1.80 | -1.90 | -51.36% | 0.01 | 13 | 14 | 1.51 | 0.09 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 250.00 | 1.25 | 2.45 | 1.85 | 1.60 | -1.20 | -42.86% | 0.01 | 21 | 79 | 1.55 | 0.08 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 255.00 | 1.00 | 2.40 | 1.70 | 1.35 | -1.40 | -50.91% | 0.01 | 1 | 16 | 1.56 | 0.07 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 260.00 | 0.70 | 2.15 | 1.43 | 1.44 | -0.97 | -40.25% | 0.01 | 2 | 235 | 1.54 | 0.07 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 265.00 | 0.80 | 2.45 | 1.63 | 1.32 | -3.68 | -73.60% | 0.01 | 2 | 3 | 1.63 | 0.06 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 270.00 | 0.55 | 2.95 | 1.75 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.67 | 0.05 | 0.00 | -0.18 | 5/27/2026 | 5/29/2026 3:58:50 PM EST |
| 275.00 | 0.40 | 2.90 | 1.65 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.67 | 0.05 | 0.00 | -0.17 | 5/28/2026 | 5/29/2026 3:58:50 PM EST |
| 280.00 | 0.30 | 2.65 | 1.48 | 0.86 | -1.24 | -59.05% | 0.01 | 1 | 11 | 1.66 | 0.04 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 285.00 | 0.25 | 1.60 | 0.93 | 0.90 | -0.85 | -48.58% | 0.00 | 16 | 49 | 1.58 | 0.04 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 290.00 | 0.10 | 1.65 | 0.88 | 2.91 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.55 | 0.04 | 0.00 | -0.16 | 5/26/2026 | 5/29/2026 3:58:50 PM EST |
| 295.00 | 0.05 | 2.65 | 1.35 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.04 | 0.00 | -0.15 | 5/26/2026 | 5/29/2026 3:58:50 PM EST |
| 300.00 | 0.35 | 1.75 | 1.05 | 0.95 | -0.55 | -36.67% | 0.00 | 1 | 8 | 1.74 | 0.03 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 305.00 | 0.30 | 2.00 | 1.15 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.79 | 0.03 | 0.00 | -0.11 | 5/27/2026 | 5/29/2026 3:58:50 PM EST |
| 310.00 | 0.00 | 2.65 | 1.33 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.01 | 0.00 | -0.06 | 5/26/2026 | 5/29/2026 3:58:50 PM EST |
| 315.00 | 0.00 | 2.70 | 1.35 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.01 | 0.00 | -0.05 | 5/21/2026 | 5/29/2026 3:58:50 PM EST |
| 320.00 | 0.00 | 2.70 | 1.35 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.31 | 0.01 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 3:58:50 PM EST |
| 325.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 2.30 | 0.01 | 0.00 | -0.04 | 5/29/2026 3:58:50 PM EST | |||
| 330.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 2.36 | 0.01 | 0.00 | -0.04 | 5/29/2026 3:58:50 PM EST | |||
| 335.00 | 0.00 | 2.70 | 1.35 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.41 | 0.01 | 0.00 | -0.03 | 5/21/2026 | 5/29/2026 3:58:50 PM EST |
| 340.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 2.37 | 0.01 | 0.00 | -0.03 | 5/29/2026 3:58:50 PM EST | |||
| 345.00 | 0.00 | 2.30 | 1.15 | 0.46 | -0.20 | -30.31% | 0.00 | 6 | 6 | 2.40 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 350.00 | 0.05 | 0.80 | 0.43 | 0.50 | -0.10 | -16.67% | 0.00 | 235 | 108 | 1.73 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.20 | 1.70 | 0.95 | 0.30 | +0.15 | +100.00% | 0.01 | 8 | 174 | 2.04 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 85.00 | 0.25 | 1.60 | 0.93 | 0.47 | +0.20 | +74.08% | 0.01 | 5 | 40 | 1.89 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 90.00 | 0.15 | 1.20 | 0.68 | 0.40 | +0.09 | +29.04% | 0.01 | 33 | 48 | 1.47 | -0.02 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 95.00 | 0.35 | 1.00 | 0.68 | 0.61 | +0.09 | +17.31% | 0.01 | 3 | 277 | 1.47 | -0.02 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 100.00 | 0.45 | 0.85 | 0.65 | 0.65 | +0.05 | +8.34% | 0.01 | 14 | 39 | 1.40 | -0.04 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 105.00 | 0.90 | 1.05 | 0.98 | 0.90 | +0.05 | +5.89% | 0.01 | 27 | 55 | 1.40 | -0.05 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 110.00 | 1.00 | 1.70 | 1.35 | 1.40 | +0.32 | +29.63% | 0.01 | 11 | 67 | 1.34 | -0.07 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 113.00 | 0.85 | 3.10 | 1.98 | 2.00 | % | 0.02 | 1 | 0 | 1.40 | -0.08 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 3:58:50 PM EST | |
| 114.00 | 1.30 | 3.50 | 2.40 | 2.00 | % | 0.02 | 1 | 0 | 1.46 | -0.08 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 3:58:50 PM EST | |
| 115.00 | 1.55 | 2.50 | 2.03 | 1.75 | +0.30 | +20.69% | 0.02 | 77 | 58 | 1.38 | -0.09 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 116.00 | 1.35 | 3.30 | 2.33 | % | 0.02 | 0 | 0 | 1.40 | -0.09 | 0.00 | -0.28 | 5/29/2026 3:58:50 PM EST | |||
| 117.00 | 1.55 | 3.30 | 2.43 | % | 0.02 | 0 | 0 | 1.39 | -0.09 | 0.00 | -0.29 | 5/29/2026 3:58:50 PM EST | |||
| 118.00 | 0.75 | 3.60 | 2.18 | % | 0.02 | 0 | 0 | 1.29 | -0.10 | 0.00 | -0.30 | 5/29/2026 3:58:50 PM EST | |||
| 119.00 | 1.90 | 3.00 | 2.45 | 2.50 | % | 0.02 | 6 | 0 | 1.34 | -0.11 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 3:58:50 PM EST | |
| 120.00 | 1.35 | 2.95 | 2.15 | 2.30 | +0.45 | +24.33% | 0.02 | 172 | 143 | 1.29 | -0.11 | 0.00 | -0.32 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 121.00 | 1.75 | 3.10 | 2.43 | % | 0.02 | 0 | 0 | 1.28 | -0.12 | 0.00 | -0.33 | 5/29/2026 3:58:50 PM EST | |||
| 122.00 | 2.15 | 3.90 | 3.03 | % | 0.02 | 0 | 0 | 1.35 | -0.12 | 0.00 | -0.33 | 5/29/2026 3:58:50 PM EST | |||
| 123.00 | 2.40 | 4.00 | 3.20 | % | 0.03 | 0 | 0 | 1.35 | -0.13 | 0.01 | -0.34 | 5/29/2026 3:58:50 PM EST | |||
| 124.00 | 2.50 | 4.00 | 3.25 | % | 0.03 | 0 | 0 | 1.33 | -0.13 | 0.01 | -0.35 | 5/29/2026 3:58:50 PM EST | |||
| 125.00 | 2.65 | 4.60 | 3.63 | 3.20 | +0.65 | +25.49% | 0.03 | 43 | 367 | 1.27 | -0.14 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 126.00 | 2.50 | 4.20 | 3.35 | % | 0.03 | 0 | 0 | 1.28 | -0.15 | 0.01 | -0.37 | 5/29/2026 3:58:50 PM EST | |||
| 127.00 | 2.85 | 4.40 | 3.63 | 3.59 | % | 0.03 | 1 | 0 | 1.29 | -0.15 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:58:50 PM EST | |
| 128.00 | 3.10 | 4.90 | 4.00 | 4.10 | % | 0.03 | 4 | 0 | 1.31 | -0.16 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 3:58:50 PM EST | |
| 129.00 | 3.40 | 5.10 | 4.25 | 4.45 | % | 0.03 | 1 | 0 | 1.31 | -0.17 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:58:50 PM EST | |
| 130.00 | 3.60 | 4.30 | 3.95 | 4.20 | +0.70 | +20.00% | 0.03 | 46 | 506 | 1.25 | -0.18 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 131.00 | 3.90 | 5.70 | 4.80 | 5.30 | % | 0.04 | 4 | 0 | 1.32 | -0.18 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 3:58:50 PM EST | |
| 132.00 | 4.10 | 5.50 | 4.80 | 5.00 | % | 0.04 | 3 | 0 | 1.29 | -0.19 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 3:58:50 PM EST | |
| 133.00 | 4.30 | 6.00 | 5.15 | % | 0.04 | 0 | 0 | 1.29 | -0.20 | 0.01 | -0.44 | 5/29/2026 3:58:50 PM EST | |||
| 134.00 | 4.50 | 6.30 | 5.40 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 37 | 1.25 | -0.21 | 0.01 | -0.45 | 5/28/2026 | 5/29/2026 3:58:50 PM EST |
| 135.00 | 5.00 | 5.80 | 5.40 | 5.50 | +1.05 | +23.60% | 0.04 | 38 | 762 | 1.26 | -0.22 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 136.00 | 4.80 | 6.10 | 5.45 | 6.38 | +1.89 | +42.10% | 0.04 | 7 | 55 | 1.23 | -0.23 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 137.00 | 5.40 | 6.40 | 5.90 | 6.39 | +1.49 | +30.41% | 0.04 | 2 | 12 | 1.25 | -0.23 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 138.00 | 5.40 | 6.80 | 6.10 | 6.50 | +1.45 | +28.72% | 0.04 | 19 | 10 | 1.23 | -0.24 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 139.00 | 5.90 | 7.10 | 6.50 | 6.70 | +1.30 | +24.08% | 0.05 | 11 | 31 | 1.24 | -0.25 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 140.00 | 6.30 | 7.40 | 6.85 | 6.51 | +1.31 | +25.20% | 0.05 | 101 | 639 | 1.25 | -0.26 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 141.00 | 6.50 | 8.60 | 7.55 | 8.42 | +2.32 | +38.04% | 0.05 | 10 | 25 | 1.28 | -0.27 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 142.00 | 6.80 | 9.00 | 7.90 | 8.73 | +2.44 | +38.80% | 0.06 | 20 | 38 | 1.28 | -0.28 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 143.00 | 7.30 | 9.10 | 8.20 | 9.33 | +3.66 | +64.55% | 0.06 | 3 | 8 | 1.27 | -0.29 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 144.00 | 7.50 | 9.70 | 8.60 | 9.86 | +3.36 | +51.70% | 0.06 | 5 | 14 | 1.27 | -0.30 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 145.00 | 7.90 | 9.90 | 8.90 | 9.72 | +2.32 | +31.36% | 0.06 | 36 | 75 | 1.27 | -0.31 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 146.00 | 8.20 | 10.50 | 9.35 | 10.00 | +2.39 | +31.41% | 0.06 | 2 | 5 | 1.27 | -0.32 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 147.00 | 8.60 | 10.30 | 9.45 | 9.20 | +1.34 | +17.05% | 0.06 | 10 | 17 | 1.24 | -0.33 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 148.00 | 9.00 | 11.30 | 10.15 | 11.48 | +3.24 | +39.32% | 0.07 | 8 | 77 | 1.27 | -0.34 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 149.00 | 9.70 | 11.10 | 10.40 | 12.07 | +3.53 | +41.34% | 0.07 | 8 | 11 | 1.25 | -0.35 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 150.00 | 10.00 | 11.90 | 10.95 | 11.64 | +2.46 | +26.80% | 0.07 | 94 | 154 | 1.26 | -0.36 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 152.50 | 11.30 | 12.80 | 12.05 | 12.67 | +2.87 | +29.29% | 0.08 | 41 | 25 | 1.25 | -0.38 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 155.00 | 13.00 | 14.00 | 13.50 | 13.40 | +3.20 | +31.38% | 0.09 | 116 | 118 | 1.27 | -0.41 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 157.50 | 14.00 | 15.40 | 14.70 | 16.00 | +4.80 | +42.86% | 0.09 | 14 | 47 | 1.26 | -0.43 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 160.00 | 15.40 | 16.70 | 16.05 | 16.00 | +3.00 | +23.08% | 0.10 | 31 | 302 | 1.26 | -0.46 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 162.50 | 16.00 | 18.30 | 17.15 | 18.96 | +5.56 | +41.50% | 0.11 | 8 | 79 | 1.24 | -0.48 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 165.00 | 17.50 | 19.90 | 18.70 | 18.35 | +3.58 | +24.24% | 0.11 | 24 | 276 | 1.24 | -0.51 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 167.50 | 19.10 | 21.60 | 20.35 | 23.45 | +7.35 | +45.66% | 0.12 | 5 | 68 | 1.25 | -0.53 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 170.00 | 21.10 | 23.40 | 22.25 | 22.79 | +5.29 | +30.23% | 0.13 | 37 | 63 | 1.28 | -0.55 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 172.50 | 22.20 | 24.90 | 23.55 | 25.43 | +4.83 | +23.45% | 0.14 | 9 | 26 | 1.25 | -0.58 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 175.00 | 24.10 | 26.70 | 25.40 | 27.45 | +5.45 | +24.78% | 0.15 | 10 | 89 | 1.26 | -0.60 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 177.50 | 25.90 | 28.90 | 27.40 | 28.02 | +3.92 | +16.27% | 0.15 | 12 | 26 | 1.28 | -0.62 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 180.00 | 27.80 | 30.80 | 29.30 | 30.05 | +6.30 | +26.53% | 0.16 | 24 | 38 | 1.29 | -0.64 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 182.50 | 29.50 | 32.40 | 30.95 | 32.27 | +12.27 | +61.35% | 0.17 | 2 | 65 | 1.27 | -0.66 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 185.00 | 31.40 | 34.40 | 32.90 | 32.77 | +5.30 | +19.30% | 0.18 | 3 | 34 | 1.27 | -0.68 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 187.50 | 33.50 | 36.40 | 34.95 | 37.25 | +10.39 | +38.69% | 0.19 | 1 | 4 | 1.28 | -0.70 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 190.00 | 35.50 | 38.50 | 37.00 | 36.25 | +6.25 | +20.84% | 0.19 | 13 | 34 | 1.29 | -0.72 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 192.50 | 38.30 | 40.70 | 39.50 | 41.12 | +17.12 | +71.34% | 0.21 | 2 | 5 | 1.34 | -0.73 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 195.00 | 39.70 | 42.70 | 41.20 | 26.81 | 0.00 | 0.00% | 0.21 | 0 | 349 | 1.30 | -0.75 | 0.01 | -0.49 | 5/27/2026 | 5/29/2026 3:58:50 PM EST |
| 197.50 | 41.90 | 45.20 | 43.55 | 43.08 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.32 | -0.76 | 0.01 | -0.47 | 5/19/2026 | 5/29/2026 3:58:50 PM EST |
| 200.00 | 44.00 | 47.20 | 45.60 | 49.55 | +9.37 | +23.32% | 0.23 | 1 | 7 | 1.32 | -0.77 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 202.50 | 46.20 | 49.90 | 48.05 | % | 0.24 | 0 | 0 | 1.36 | -0.79 | 0.01 | -0.45 | 5/29/2026 3:58:50 PM EST | |||
| 205.00 | 48.50 | 51.50 | 50.00 | 53.00 | +9.80 | +22.69% | 0.24 | 1 | 17 | 1.32 | -0.80 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 207.50 | 50.70 | 54.00 | 52.35 | % | 0.25 | 0 | 0 | 1.35 | -0.81 | 0.01 | -0.43 | 5/29/2026 3:58:50 PM EST | |||
| 210.00 | 52.90 | 56.10 | 54.50 | 56.80 | +10.55 | +22.82% | 0.26 | 10 | 20 | 1.34 | -0.82 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 3:58:50 PM EST |
| 212.50 | 55.20 | 58.60 | 56.90 | % | 0.27 | 0 | 0 | 1.35 | -0.83 | 0.01 | -0.40 | 5/29/2026 3:58:50 PM EST | |||
| 215.00 | 57.50 | 60.80 | 59.15 | 36.08 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.36 | -0.84 | 0.01 | -0.39 | 5/26/2026 | 5/29/2026 3:58:50 PM EST |
| 217.50 | 59.80 | 63.30 | 61.55 | % | 0.28 | 0 | 0 | 1.37 | -0.85 | 0.01 | -0.37 | 5/29/2026 3:58:50 PM EST | |||
| 220.00 | 62.10 | 65.40 | 63.75 | 46.00 | 0.00 | 0.00% | 0.29 | 0 | 22 | 1.35 | -0.85 | 0.01 | -0.37 | 5/26/2026 | 5/29/2026 3:58:50 PM EST |
| 222.50 | 64.50 | 67.80 | 66.15 | % | 0.30 | 0 | 0 | 1.35 | -0.86 | 0.01 | -0.35 | 5/29/2026 3:58:50 PM EST | |||
| 225.00 | 66.80 | 70.20 | 68.50 | 44.20 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.33 | -0.87 | 0.00 | -0.35 | 5/14/2026 | 5/29/2026 3:58:50 PM EST |
| 227.50 | 69.20 | 72.80 | 71.00 | % | 0.31 | 0 | 0 | 1.62 | -0.88 | 0.00 | -0.33 | 5/29/2026 3:58:50 PM EST | |||
| 230.00 | 72.20 | 74.80 | 73.50 | 57.00 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.64 | -0.88 | 0.00 | -0.32 | 5/27/2026 | 5/29/2026 3:58:50 PM EST |
| 232.50 | 74.00 | 77.30 | 75.65 | % | 0.33 | 0 | 0 | 1.65 | -0.89 | 0.00 | -0.32 | 5/29/2026 3:58:50 PM EST | |||
| 235.00 | 76.40 | 79.80 | 78.10 | % | 0.33 | 0 | 0 | 1.67 | -0.89 | 0.00 | -0.30 | 5/29/2026 3:58:50 PM EST | |||
| 240.00 | 81.30 | 84.60 | 82.95 | % | 0.35 | 0 | 0 | 1.74 | -0.90 | 0.00 | -0.29 | 5/29/2026 3:58:50 PM EST | |||
| 245.00 | 86.00 | 89.40 | 87.70 | 73.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.75 | -0.91 | 0.00 | -0.27 | 5/11/2026 | 5/29/2026 3:58:50 PM EST |
| 250.00 | 90.90 | 94.30 | 92.60 | 91.80 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.81 | -0.92 | 0.00 | -0.25 | 5/19/2026 | 5/29/2026 3:58:50 PM EST |
| 255.00 | 95.80 | 99.20 | 97.50 | 57.00 | 0.00 | 0.00% | 0.38 | 0 | 266 | 1.82 | -0.93 | 0.00 | -0.23 | 5/13/2026 | 5/29/2026 3:58:50 PM EST |
| 260.00 | 100.70 | 104.10 | 102.40 | 65.30 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.87 | -0.93 | 0.00 | -0.22 | 5/13/2026 | 5/29/2026 3:58:50 PM EST |
| 265.00 | 105.60 | 109.10 | 107.35 | % | 0.41 | 0 | 0 | 1.89 | -0.94 | 0.00 | -0.20 | 5/29/2026 3:58:50 PM EST | |||
| 270.00 | 110.70 | 114.20 | 112.45 | 100.80 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.99 | -0.95 | 0.00 | -0.18 | 5/18/2026 | 5/29/2026 3:58:50 PM EST |
| 275.00 | 115.40 | 118.80 | 117.10 | 115.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.01 | -0.95 | 0.00 | -0.17 | 5/19/2026 | 5/29/2026 3:58:50 PM EST |
| 280.00 | 120.40 | 123.90 | 122.15 | 75.42 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.02 | -0.96 | 0.00 | -0.16 | 5/13/2026 | 5/29/2026 3:58:50 PM EST |
| 285.00 | 125.40 | 128.90 | 127.15 | 129.50 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.05 | -0.96 | 0.00 | -0.16 | 5/8/2026 | 5/29/2026 3:58:50 PM EST |
| 290.00 | 130.30 | 133.80 | 132.05 | % | 0.46 | 0 | 0 | 2.09 | -0.96 | 0.00 | -0.16 | 5/29/2026 3:58:50 PM EST | |||
| 295.00 | 135.30 | 138.90 | 137.10 | 113.10 | 0.00 | 0.00% | 0.46 | 0 | 10 | 2.12 | -0.96 | 0.00 | -0.15 | 5/27/2026 | 5/29/2026 3:58:50 PM EST |
| 300.00 | 140.20 | 143.60 | 141.90 | 131.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.16 | -0.97 | 0.00 | -0.12 | 5/18/2026 | 5/29/2026 3:58:50 PM EST |
| 305.00 | 145.20 | 148.80 | 147.00 | % | 0.48 | 0 | 0 | 2.18 | -0.97 | 0.00 | -0.11 | 5/29/2026 3:58:50 PM EST | |||
| 310.00 | 150.10 | 154.20 | 152.15 | % | 0.49 | 0 | 0 | 2.32 | -0.99 | 0.00 | -0.06 | 5/29/2026 3:58:50 PM EST | |||
| 315.00 | 155.10 | 158.90 | 157.00 | 146.60 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.32 | -0.99 | 0.00 | -0.05 | 5/18/2026 | 5/29/2026 3:58:50 PM EST |
| 320.00 | 160.10 | 163.80 | 161.95 | % | 0.51 | 0 | 0 | 2.42 | -0.99 | 0.00 | -0.05 | 5/29/2026 3:58:50 PM EST | |||
| 325.00 | 165.00 | 169.00 | 167.00 | % | 0.51 | 0 | 0 | 2.38 | -0.99 | 0.00 | -0.04 | 5/29/2026 3:58:50 PM EST | |||
| 330.00 | 170.00 | 173.80 | 171.90 | 148.90 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.42 | -0.99 | 0.00 | -0.04 | 5/26/2026 | 5/29/2026 3:58:50 PM EST |
| 335.00 | 175.00 | 178.70 | 176.85 | % | 0.53 | 0 | 0 | 2.45 | -0.99 | 0.00 | -0.03 | 5/29/2026 3:58:50 PM EST | |||
| 340.00 | 180.00 | 183.60 | 181.80 | 133.60 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.47 | -0.99 | 0.00 | -0.03 | 5/14/2026 | 5/29/2026 3:58:50 PM EST |
| 345.00 | 184.90 | 188.60 | 186.75 | 179.70 | 0.00 | 0.00% | 0.54 | 0 | 3 | 2.44 | -0.99 | 0.00 | -0.03 | 5/20/2026 | 5/29/2026 3:58:50 PM EST |
| 350.00 | 189.90 | 193.50 | 191.70 | 184.60 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.47 | -0.99 | 0.00 | -0.03 | 5/20/2026 | 5/29/2026 3:58:50 PM EST |