Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $228.60 as of 5/29/2026 4:02:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 144.30 | 148.20 | 146.25 | 103.10 | 0.00 | 0.00% | 1.62 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:58 PM EST |
| 95.00 | 139.30 | 143.20 | 141.25 | 79.72 | 0.00 | 0.00% | 1.49 | 0 | 10 | 3.07 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:58 PM EST |
| 100.00 | 134.30 | 138.20 | 136.25 | 130.30 | 0.00 | 0.00% | 1.36 | 0 | 12 | 2.88 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 105.00 | 129.70 | 132.90 | 131.30 | % | 1.25 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 110.00 | 124.70 | 127.90 | 126.30 | % | 1.15 | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:58 PM EST | |||
| 115.00 | 119.60 | 123.10 | 121.35 | 116.90 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.49 | 1.00 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 120.00 | 114.80 | 118.10 | 116.45 | 97.54 | 0.00 | 0.00% | 0.97 | 0 | 4 | 2.41 | 0.99 | 0.00 | -0.05 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 125.00 | 110.00 | 113.10 | 111.55 | 90.48 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.28 | 0.99 | 0.00 | -0.07 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 130.00 | 104.90 | 108.30 | 106.60 | 96.67 | 0.00 | 0.00% | 0.82 | 0 | 3 | 2.20 | 0.98 | 0.00 | -0.09 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 135.00 | 100.10 | 103.40 | 101.75 | 90.40 | 0.00 | 0.00% | 0.75 | 0 | 9 | 2.09 | 0.98 | 0.00 | -0.12 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 140.00 | 95.30 | 98.90 | 97.10 | 89.05 | 0.00 | 0.00% | 0.69 | 0 | 11 | 2.01 | 0.97 | 0.00 | -0.16 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 143.00 | 92.50 | 96.20 | 94.35 | % | 0.66 | 0 | 0 | 1.99 | 0.97 | 0.00 | -0.18 | 5/29/2026 3:59:58 PM EST | |||
| 144.00 | 91.50 | 95.20 | 93.35 | % | 0.65 | 0 | 0 | 1.97 | 0.96 | 0.00 | -0.19 | 5/29/2026 3:59:58 PM EST | |||
| 145.00 | 90.60 | 94.20 | 92.40 | 68.10 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.95 | 0.96 | 0.00 | -0.20 | 5/11/2026 | 5/29/2026 3:59:58 PM EST |
| 146.00 | 89.70 | 93.30 | 91.50 | % | 0.63 | 0 | 0 | 1.96 | 0.96 | 0.00 | -0.21 | 5/29/2026 3:59:58 PM EST | |||
| 147.00 | 88.70 | 92.30 | 90.50 | % | 0.62 | 0 | 0 | 1.93 | 0.96 | 0.00 | -0.22 | 5/29/2026 3:59:58 PM EST | |||
| 148.00 | 87.80 | 91.40 | 89.60 | % | 0.61 | 0 | 0 | 1.91 | 0.96 | 0.00 | -0.22 | 5/29/2026 3:59:58 PM EST | |||
| 149.00 | 86.90 | 90.30 | 88.60 | % | 0.59 | 0 | 0 | 1.90 | 0.95 | 0.00 | -0.23 | 5/29/2026 3:59:58 PM EST | |||
| 150.00 | 86.00 | 89.50 | 87.75 | 40.80 | 0.00 | 0.00% | 0.58 | 0 | 6 | 1.91 | 0.95 | 0.00 | -0.24 | 5/20/2026 | 5/29/2026 3:59:58 PM EST |
| 152.50 | 83.70 | 87.40 | 85.55 | % | 0.56 | 0 | 0 | 1.37 | 0.95 | 0.00 | -0.26 | 5/29/2026 3:59:58 PM EST | |||
| 155.00 | 81.30 | 84.90 | 83.10 | 52.79 | 0.00 | 0.00% | 0.54 | 0 | 11 | 1.43 | 0.94 | 0.00 | -0.29 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 157.50 | 79.10 | 82.70 | 80.90 | 35.70 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.44 | 0.93 | 0.00 | -0.31 | 5/20/2026 | 5/29/2026 3:59:58 PM EST |
| 160.00 | 77.00 | 80.20 | 78.60 | 71.87 | +29.37 | +69.11% | 0.49 | 1 | 29 | 1.45 | 0.93 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 162.50 | 74.60 | 78.00 | 76.30 | 62.60 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.45 | 0.92 | 0.00 | -0.36 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 165.00 | 72.60 | 75.90 | 74.25 | 64.80 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.48 | 0.91 | 0.00 | -0.39 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 167.50 | 70.30 | 73.80 | 72.05 | % | 0.43 | 0 | 0 | 1.47 | 0.90 | 0.00 | -0.42 | 5/29/2026 3:59:58 PM EST | |||
| 170.00 | 68.20 | 71.70 | 69.95 | 61.97 | -0.38 | -0.61% | 0.41 | 3 | 107 | 1.48 | 0.90 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 172.50 | 66.10 | 69.60 | 67.85 | 60.25 | 0.00 | 0.00% | 0.39 | 0 | 80 | 1.47 | 0.89 | 0.00 | -0.47 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 175.00 | 64.10 | 67.40 | 65.75 | 25.70 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.47 | 0.88 | 0.00 | -0.50 | 5/20/2026 | 5/29/2026 3:59:58 PM EST |
| 177.50 | 61.90 | 65.60 | 63.75 | 12.14 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.48 | 0.87 | 0.00 | -0.53 | 5/18/2026 | 5/29/2026 3:59:58 PM EST |
| 180.00 | 59.90 | 63.30 | 61.60 | 64.65 | +12.30 | +23.50% | 0.34 | 1 | 25 | 1.46 | 0.86 | 0.00 | -0.56 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 182.50 | 57.90 | 61.30 | 59.60 | 54.05 | +4.65 | +9.42% | 0.33 | 1 | 8 | 1.46 | 0.85 | 0.00 | -0.58 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 185.00 | 56.00 | 59.40 | 57.70 | 51.30 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.46 | 0.84 | 0.00 | -0.61 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 187.50 | 54.10 | 57.30 | 55.70 | 49.87 | +2.67 | +5.66% | 0.30 | 2 | 14 | 1.46 | 0.82 | 0.00 | -0.63 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 190.00 | 52.20 | 55.50 | 53.85 | 44.47 | 0.00 | 0.00% | 0.28 | 0 | 26 | 1.45 | 0.81 | 0.00 | -0.66 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 192.50 | 50.40 | 53.80 | 52.10 | 51.35 | +16.21 | +46.13% | 0.27 | 6 | 77 | 1.45 | 0.80 | 0.00 | -0.68 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 195.00 | 48.70 | 51.80 | 50.25 | 43.80 | +8.15 | +22.87% | 0.26 | 3 | 37 | 1.46 | 0.79 | 0.00 | -0.71 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 197.50 | 46.90 | 50.10 | 48.50 | 36.10 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.45 | 0.78 | 0.00 | -0.73 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 200.00 | 45.20 | 48.30 | 46.75 | 41.00 | +7.60 | +22.76% | 0.23 | 5 | 132 | 1.45 | 0.76 | 0.00 | -0.75 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 202.50 | 44.00 | 46.70 | 45.35 | 37.00 | -0.30 | -0.81% | 0.22 | 1 | 64 | 1.47 | 0.75 | 0.00 | -0.77 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 205.00 | 41.90 | 45.00 | 43.45 | 37.51 | +4.09 | +12.24% | 0.21 | 2 | 25 | 1.45 | 0.74 | 0.00 | -0.79 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 207.50 | 40.30 | 43.10 | 41.70 | 45.31 | +15.67 | +52.87% | 0.20 | 12 | 26 | 1.44 | 0.72 | 0.00 | -0.81 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 210.00 | 38.70 | 41.90 | 40.30 | 38.70 | +5.81 | +17.67% | 0.19 | 11 | 45 | 1.45 | 0.71 | 0.01 | -0.83 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 212.50 | 37.10 | 40.40 | 38.75 | 33.45 | +3.37 | +11.21% | 0.18 | 1 | 7 | 1.44 | 0.69 | 0.01 | -0.84 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 215.00 | 35.60 | 39.10 | 37.35 | 31.80 | +1.50 | +4.95% | 0.17 | 6 | 38 | 1.45 | 0.68 | 0.01 | -0.85 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 217.50 | 34.20 | 37.60 | 35.90 | 24.75 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.45 | 0.67 | 0.01 | -0.87 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 220.00 | 32.70 | 35.40 | 34.05 | 28.82 | +1.87 | +6.94% | 0.15 | 20 | 55 | 1.42 | 0.65 | 0.01 | -0.88 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 222.50 | 32.20 | 34.70 | 33.45 | 29.83 | +5.28 | +21.51% | 0.15 | 2 | 14 | 1.47 | 0.64 | 0.01 | -0.89 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 225.00 | 31.10 | 33.40 | 32.25 | 27.07 | +2.03 | +8.11% | 0.14 | 14 | 54 | 1.46 | 0.62 | 0.01 | -0.90 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 227.50 | 29.80 | 32.20 | 31.00 | 26.10 | +0.40 | +1.56% | 0.14 | 57 | 4 | 1.47 | 0.61 | 0.01 | -0.91 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 230.00 | 28.30 | 30.40 | 29.35 | 29.09 | +6.48 | +28.66% | 0.13 | 100 | 65 | 1.44 | 0.59 | 0.01 | -0.91 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 232.50 | 28.00 | 29.70 | 28.85 | 26.40 | % | 0.12 | 212 | 0 | 1.46 | 0.58 | 0.01 | -0.92 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 235.00 | 25.00 | 28.20 | 26.60 | 27.00 | +5.84 | +27.60% | 0.11 | 13 | 24 | 1.42 | 0.56 | 0.01 | -0.92 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 237.50 | 24.50 | 27.10 | 25.80 | 21.43 | +1.51 | +7.58% | 0.11 | 10 | 22 | 1.42 | 0.55 | 0.01 | -0.92 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 240.00 | 23.30 | 25.50 | 24.40 | 24.62 | +5.70 | +30.13% | 0.10 | 103 | 59 | 1.41 | 0.53 | 0.01 | -0.92 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 242.50 | 21.70 | 24.80 | 23.25 | 20.15 | % | 0.10 | 16 | 0 | 1.41 | 0.52 | 0.01 | -0.92 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 245.00 | 20.50 | 23.90 | 22.20 | 19.20 | +4.70 | +32.42% | 0.09 | 21 | 22 | 1.41 | 0.50 | 0.01 | -0.92 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 247.50 | 19.60 | 22.80 | 21.20 | 21.20 | % | 0.09 | 2 | 0 | 1.41 | 0.49 | 0.01 | -0.92 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 250.00 | 19.40 | 21.80 | 20.60 | 19.50 | +4.50 | +30.00% | 0.08 | 25 | 44 | 1.42 | 0.47 | 0.01 | -0.91 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 252.50 | 17.70 | 21.20 | 19.45 | 16.81 | % | 0.08 | 2 | 0 | 1.41 | 0.46 | 0.01 | -0.91 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 255.00 | 16.90 | 19.90 | 18.40 | 16.05 | +3.65 | +29.44% | 0.07 | 17 | 67 | 1.40 | 0.44 | 0.01 | -0.90 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 257.50 | 16.70 | 19.00 | 17.85 | % | 0.07 | 0 | 0 | 1.42 | 0.43 | 0.01 | -0.90 | 5/29/2026 3:59:58 PM EST | |||
| 260.00 | 16.20 | 18.20 | 17.20 | 16.20 | +2.20 | +15.72% | 0.07 | 34 | 33 | 1.37 | 0.41 | 0.01 | -0.89 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 262.50 | 14.40 | 17.40 | 15.90 | 14.00 | % | 0.06 | 1 | 0 | 1.39 | 0.40 | 0.01 | -0.88 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 265.00 | 14.00 | 16.40 | 15.20 | 13.51 | +1.34 | +11.02% | 0.06 | 8 | 12 | 1.40 | 0.39 | 0.01 | -0.87 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 267.50 | 12.80 | 16.50 | 14.65 | % | 0.05 | 0 | 0 | 1.41 | 0.37 | 0.01 | -0.86 | 5/29/2026 3:59:58 PM EST | |||
| 270.00 | 13.40 | 15.20 | 14.30 | 12.21 | +1.35 | +12.44% | 0.05 | 6 | 19 | 1.42 | 0.36 | 0.01 | -0.85 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 272.50 | 11.60 | 14.40 | 13.00 | % | 0.05 | 0 | 0 | 1.39 | 0.35 | 0.01 | -0.84 | 5/29/2026 3:59:58 PM EST | |||
| 275.00 | 10.90 | 14.00 | 12.45 | 11.60 | +1.70 | +17.18% | 0.05 | 9 | 8 | 1.39 | 0.34 | 0.01 | -0.83 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 277.50 | 10.30 | 13.20 | 11.75 | % | 0.04 | 0 | 0 | 1.38 | 0.32 | 0.01 | -0.82 | 5/29/2026 3:59:58 PM EST | |||
| 280.00 | 11.00 | 12.50 | 11.75 | 10.10 | +1.18 | +13.23% | 0.04 | 1 | 11 | 1.42 | 0.31 | 0.01 | -0.81 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 282.50 | 9.60 | 12.00 | 10.80 | 9.90 | % | 0.04 | 2 | 0 | 1.39 | 0.30 | 0.01 | -0.79 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 285.00 | 9.00 | 11.60 | 10.30 | 9.55 | % | 0.04 | 10 | 0 | 1.40 | 0.29 | 0.01 | -0.78 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 287.50 | 8.20 | 10.90 | 9.55 | % | 0.03 | 0 | 0 | 1.38 | 0.28 | 0.01 | -0.77 | 5/29/2026 3:59:58 PM EST | |||
| 290.00 | 9.00 | 10.40 | 9.70 | 8.50 | +1.00 | +13.34% | 0.03 | 5 | 8 | 1.42 | 0.27 | 0.01 | -0.76 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 292.50 | 7.80 | 9.90 | 8.85 | % | 0.03 | 0 | 0 | 1.43 | 0.26 | 0.00 | -0.75 | 5/29/2026 3:59:58 PM EST | |||
| 295.00 | 6.80 | 9.50 | 8.15 | % | 0.03 | 0 | 0 | 1.38 | 0.25 | 0.00 | -0.73 | 5/29/2026 3:59:58 PM EST | |||
| 300.00 | 7.50 | 8.60 | 8.05 | 8.10 | +1.65 | +25.59% | 0.03 | 14 | 46 | 1.43 | 0.23 | 0.00 | -0.71 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 310.00 | 6.40 | 8.30 | 7.35 | 6.70 | +1.75 | +35.36% | 0.02 | 16 | 34 | 1.48 | 0.20 | 0.00 | -0.65 | 5/29/2026 | 5/29/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.85 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.16 | -1.02 | -86.45% | 0.00 | 1 | 67 | 2.07 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.43 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/29/2026 3:59:58 PM EST |
| 120.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.17 | -48.58% | 0.00 | 81 | 56 | 1.52 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 125.00 | 0.10 | 1.00 | 0.55 | 0.30 | -0.25 | -45.46% | 0.00 | 67 | 69 | 1.59 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 130.00 | 0.30 | 1.65 | 0.98 | 0.40 | -0.16 | -28.58% | 0.01 | 8 | 292 | 1.69 | -0.02 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 135.00 | 0.50 | 2.20 | 1.35 | 0.60 | -0.25 | -29.42% | 0.01 | 13 | 54 | 1.72 | -0.02 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 140.00 | 0.45 | 1.25 | 0.85 | 0.85 | -0.34 | -28.58% | 0.01 | 11 | 211 | 1.50 | -0.03 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 143.00 | 0.65 | 2.90 | 1.78 | 1.77 | % | 0.01 | 3 | 0 | 1.66 | -0.03 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 144.00 | 0.55 | 2.95 | 1.75 | 1.92 | % | 0.01 | 3 | 0 | 1.63 | -0.04 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 145.00 | 0.65 | 2.70 | 1.68 | 1.15 | -0.33 | -22.30% | 0.01 | 10 | 84 | 1.60 | -0.04 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 146.00 | 0.85 | 2.00 | 1.43 | 1.05 | % | 0.01 | 1 | 0 | 1.55 | -0.04 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 147.00 | 0.50 | 2.15 | 1.33 | 1.20 | % | 0.01 | 2 | 0 | 1.49 | -0.04 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 148.00 | 0.70 | 3.30 | 2.00 | % | 0.01 | 0 | 0 | 1.61 | -0.04 | 0.00 | -0.22 | 5/29/2026 3:59:58 PM EST | |||
| 149.00 | 1.00 | 3.30 | 2.15 | % | 0.01 | 0 | 0 | 1.63 | -0.05 | 0.00 | -0.23 | 5/29/2026 3:59:58 PM EST | |||
| 150.00 | 1.25 | 3.10 | 2.18 | 1.51 | -0.24 | -13.72% | 0.01 | 12 | 150 | 1.64 | -0.05 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 152.50 | 1.25 | 3.60 | 2.43 | 1.60 | -0.50 | -23.81% | 0.02 | 17 | 21 | 1.62 | -0.05 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 155.00 | 1.35 | 2.35 | 1.85 | 2.01 | -0.37 | -15.55% | 0.01 | 7 | 92 | 1.48 | -0.06 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 157.50 | 1.50 | 3.10 | 2.30 | 3.34 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.56 | -0.07 | 0.00 | -0.31 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 160.00 | 2.00 | 3.10 | 2.55 | 2.65 | -0.35 | -11.67% | 0.02 | 32 | 103 | 1.51 | -0.07 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 162.50 | 2.00 | 3.50 | 2.75 | 2.90 | -2.50 | -46.30% | 0.02 | 4 | 26 | 1.49 | -0.08 | 0.00 | -0.36 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 165.00 | 2.45 | 4.10 | 3.28 | 3.30 | -0.50 | -13.16% | 0.02 | 5 | 31 | 1.52 | -0.09 | 0.00 | -0.39 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 167.50 | 2.15 | 5.20 | 3.68 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.50 | -0.10 | 0.00 | -0.42 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 170.00 | 3.10 | 4.70 | 3.90 | 4.00 | -0.60 | -13.05% | 0.02 | 10 | 69 | 1.50 | -0.10 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 172.50 | 3.40 | 5.20 | 4.30 | 4.40 | -1.74 | -28.34% | 0.02 | 3 | 33 | 1.50 | -0.11 | 0.00 | -0.47 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 175.00 | 3.60 | 6.00 | 4.80 | 4.85 | -0.80 | -14.16% | 0.03 | 6 | 62 | 1.50 | -0.12 | 0.00 | -0.50 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 177.50 | 4.10 | 6.60 | 5.35 | 5.42 | -0.48 | -8.14% | 0.03 | 1 | 13 | 1.51 | -0.13 | 0.00 | -0.53 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 180.00 | 4.80 | 6.70 | 5.75 | 5.10 | -1.40 | -21.54% | 0.03 | 23 | 75 | 1.50 | -0.14 | 0.00 | -0.56 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 182.50 | 5.10 | 7.80 | 6.45 | 7.05 | -2.30 | -24.60% | 0.04 | 12 | 38 | 1.51 | -0.15 | 0.00 | -0.58 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 185.00 | 5.80 | 8.20 | 7.00 | 6.91 | -1.23 | -15.12% | 0.04 | 35 | 78 | 1.50 | -0.16 | 0.00 | -0.61 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 187.50 | 6.30 | 8.30 | 7.30 | 10.69 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.47 | -0.18 | 0.00 | -0.63 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 190.00 | 7.00 | 8.50 | 7.75 | 7.80 | -1.82 | -18.92% | 0.04 | 16 | 145 | 1.46 | -0.19 | 0.00 | -0.66 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 192.50 | 7.10 | 10.10 | 8.60 | 8.80 | -3.76 | -29.94% | 0.04 | 17 | 19 | 1.47 | -0.20 | 0.00 | -0.68 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 195.00 | 8.20 | 9.80 | 9.00 | 9.50 | -3.50 | -26.93% | 0.05 | 19 | 31 | 1.45 | -0.21 | 0.00 | -0.71 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 197.50 | 8.50 | 11.50 | 10.00 | 12.63 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.46 | -0.22 | 0.00 | -0.73 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 200.00 | 9.90 | 12.20 | 11.05 | 11.70 | -0.70 | -5.65% | 0.06 | 25 | 30 | 1.48 | -0.24 | 0.00 | -0.75 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 202.50 | 10.40 | 12.30 | 11.35 | 16.42 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.44 | -0.25 | 0.00 | -0.77 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 205.00 | 11.40 | 13.90 | 12.65 | 13.95 | +0.15 | +1.09% | 0.06 | 7 | 17 | 1.47 | -0.26 | 0.00 | -0.79 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 207.50 | 12.50 | 14.60 | 13.55 | 13.30 | -2.60 | -16.36% | 0.07 | 1 | 3 | 1.47 | -0.28 | 0.00 | -0.81 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 210.00 | 13.40 | 15.70 | 14.55 | 15.50 | -1.35 | -8.02% | 0.07 | 24 | 5 | 1.47 | -0.29 | 0.01 | -0.83 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 212.50 | 14.30 | 16.10 | 15.20 | 16.67 | -1.83 | -9.90% | 0.07 | 7 | 47 | 1.45 | -0.31 | 0.01 | -0.84 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 215.00 | 15.10 | 16.90 | 16.00 | 16.40 | -9.42 | -36.49% | 0.07 | 10 | 4 | 1.43 | -0.32 | 0.01 | -0.85 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 217.50 | 16.30 | 18.70 | 17.50 | 27.00 | 0.00 | 0.00% | 0.08 | 0 | 27 | 1.46 | -0.33 | 0.01 | -0.87 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 220.00 | 17.20 | 19.50 | 18.35 | 20.12 | -2.68 | -11.76% | 0.08 | 12 | 4 | 1.44 | -0.35 | 0.01 | -0.88 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 222.50 | 18.00 | 20.50 | 19.25 | 22.00 | -1.00 | -4.35% | 0.09 | 2 | 7 | 1.43 | -0.36 | 0.01 | -0.89 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 225.00 | 19.30 | 21.90 | 20.60 | 23.06 | -5.54 | -19.38% | 0.09 | 4 | 21 | 1.44 | -0.38 | 0.01 | -0.90 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 227.50 | 20.80 | 23.30 | 22.05 | 25.00 | % | 0.10 | 3 | 0 | 1.45 | -0.39 | 0.01 | -0.91 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 230.00 | 22.00 | 24.60 | 23.30 | 26.00 | -5.04 | -16.24% | 0.10 | 24 | 9 | 1.45 | -0.41 | 0.01 | -0.91 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 232.50 | 23.10 | 25.60 | 24.35 | 26.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.43 | -0.42 | 0.01 | -0.92 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 235.00 | 24.60 | 27.30 | 25.95 | 27.90 | % | 0.11 | 62 | 0 | 1.45 | -0.44 | 0.01 | -0.92 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 237.50 | 25.80 | 28.70 | 27.25 | % | 0.11 | 0 | 0 | 1.44 | -0.45 | 0.01 | -0.92 | 5/29/2026 3:59:58 PM EST | |||
| 240.00 | 27.20 | 30.00 | 28.60 | 28.00 | -10.81 | -27.86% | 0.12 | 2 | 1 | 1.44 | -0.47 | 0.01 | -0.92 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 242.50 | 28.60 | 31.30 | 29.95 | % | 0.12 | 0 | 0 | 1.43 | -0.48 | 0.01 | -0.92 | 5/29/2026 3:59:58 PM EST | |||
| 245.00 | 30.20 | 33.00 | 31.60 | 37.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.44 | -0.50 | 0.01 | -0.92 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 247.50 | 31.50 | 34.40 | 32.95 | % | 0.13 | 0 | 0 | 1.43 | -0.51 | 0.01 | -0.92 | 5/29/2026 3:59:58 PM EST | |||
| 250.00 | 33.10 | 36.10 | 34.60 | 40.44 | 0.00 | 0.00% | 0.14 | 0 | 45 | 1.43 | -0.53 | 0.01 | -0.91 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 252.50 | 34.70 | 37.60 | 36.15 | % | 0.14 | 0 | 0 | 1.43 | -0.54 | 0.01 | -0.91 | 5/29/2026 3:59:58 PM EST | |||
| 255.00 | 36.30 | 39.30 | 37.80 | % | 0.15 | 0 | 0 | 1.43 | -0.56 | 0.01 | -0.90 | 5/29/2026 3:59:58 PM EST | |||
| 257.50 | 37.90 | 40.90 | 39.40 | % | 0.15 | 0 | 0 | 1.43 | -0.57 | 0.01 | -0.90 | 5/29/2026 3:59:58 PM EST | |||
| 260.00 | 39.60 | 42.50 | 41.05 | % | 0.16 | 0 | 0 | 1.43 | -0.59 | 0.01 | -0.89 | 5/29/2026 3:59:58 PM EST | |||
| 262.50 | 41.30 | 44.30 | 42.80 | % | 0.16 | 0 | 0 | 1.43 | -0.60 | 0.01 | -0.88 | 5/29/2026 3:59:58 PM EST | |||
| 265.00 | 43.10 | 46.00 | 44.55 | % | 0.17 | 0 | 0 | 1.43 | -0.61 | 0.01 | -0.87 | 5/29/2026 3:59:58 PM EST | |||
| 267.50 | 44.90 | 47.80 | 46.35 | % | 0.17 | 0 | 0 | 1.43 | -0.63 | 0.01 | -0.86 | 5/29/2026 3:59:58 PM EST | |||
| 270.00 | 46.30 | 49.60 | 47.95 | 56.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.42 | -0.64 | 0.01 | -0.85 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 272.50 | 48.40 | 51.50 | 49.95 | % | 0.18 | 0 | 0 | 1.43 | -0.65 | 0.01 | -0.84 | 5/29/2026 3:59:58 PM EST | |||
| 275.00 | 50.30 | 53.30 | 51.80 | % | 0.19 | 0 | 0 | 1.42 | -0.66 | 0.01 | -0.83 | 5/29/2026 3:59:58 PM EST | |||
| 277.50 | 52.20 | 55.30 | 53.75 | % | 0.19 | 0 | 0 | 1.43 | -0.68 | 0.01 | -0.82 | 5/29/2026 3:59:58 PM EST | |||
| 280.00 | 53.90 | 57.20 | 55.55 | % | 0.20 | 0 | 0 | 1.42 | -0.69 | 0.01 | -0.81 | 5/29/2026 3:59:58 PM EST | |||
| 282.50 | 56.10 | 59.10 | 57.60 | % | 0.20 | 0 | 0 | 1.43 | -0.70 | 0.01 | -0.79 | 5/29/2026 3:59:58 PM EST | |||
| 285.00 | 58.10 | 61.10 | 59.60 | % | 0.21 | 0 | 0 | 1.43 | -0.71 | 0.01 | -0.78 | 5/29/2026 3:59:58 PM EST | |||
| 287.50 | 59.80 | 63.10 | 61.45 | % | 0.21 | 0 | 0 | 1.42 | -0.72 | 0.01 | -0.77 | 5/29/2026 3:59:58 PM EST | |||
| 290.00 | 61.80 | 65.10 | 63.45 | % | 0.22 | 0 | 0 | 1.42 | -0.73 | 0.01 | -0.76 | 5/29/2026 3:59:58 PM EST | |||
| 292.50 | 63.70 | 67.10 | 65.40 | % | 0.22 | 0 | 0 | 1.41 | -0.74 | 0.00 | -0.75 | 5/29/2026 3:59:58 PM EST | |||
| 295.00 | 65.90 | 69.20 | 67.55 | % | 0.23 | 0 | 0 | 1.42 | -0.75 | 0.00 | -0.73 | 5/29/2026 3:59:58 PM EST | |||
| 300.00 | 70.20 | 73.30 | 71.75 | % | 0.24 | 0 | 0 | 1.42 | -0.77 | 0.00 | -0.71 | 5/29/2026 3:59:58 PM EST | |||
| 310.00 | 78.60 | 82.10 | 80.35 | 128.80 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.42 | -0.80 | 0.00 | -0.65 | 5/20/2026 | 5/29/2026 3:59:58 PM EST |