Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $160.99 as of 5/7/2026 1:37:59 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 | 98.30 | 101.80 | 100.05 | % | 2.00 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 55.00 | 93.40 | 96.90 | 95.15 | % | 1.73 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 60.00 | 88.40 | 91.90 | 90.15 | % | 1.50 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 65.00 | 83.40 | 87.00 | 85.20 | % | 1.31 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 70.00 | 78.50 | 82.10 | 80.30 | % | 1.15 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 5/7/2026 1:59:04 PM EST | |||
| 75.00 | 73.70 | 77.20 | 75.45 | % | 1.01 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/7/2026 1:59:04 PM EST | |||
| 80.00 | 68.80 | 72.20 | 70.50 | % | 0.88 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 5/7/2026 1:59:04 PM EST | |||
| 82.00 | 66.80 | 70.30 | 68.55 | 67.70 | % | 0.84 | 1 | 0 | 1.36 | 0.99 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 1:59:04 PM EST | |
| 83.00 | 65.90 | 69.30 | 67.60 | % | 0.81 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.02 | 5/7/2026 1:59:04 PM EST | |||
| 84.00 | 64.90 | 68.40 | 66.65 | % | 0.79 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.02 | 5/7/2026 1:59:04 PM EST | |||
| 85.00 | 63.90 | 67.40 | 65.65 | % | 0.77 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.02 | 5/7/2026 1:59:04 PM EST | |||
| 86.00 | 62.90 | 66.40 | 64.65 | % | 0.75 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 5/7/2026 1:59:04 PM EST | |||
| 87.00 | 62.00 | 65.50 | 63.75 | % | 0.73 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.03 | 5/7/2026 1:59:04 PM EST | |||
| 88.00 | 61.00 | 64.50 | 62.75 | % | 0.71 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.03 | 5/7/2026 1:59:04 PM EST | |||
| 89.00 | 60.10 | 63.60 | 61.85 | % | 0.69 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.03 | 5/7/2026 1:59:04 PM EST | |||
| 90.00 | 59.10 | 62.60 | 60.85 | 19.55 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.23 | 0.98 | 0.00 | -0.03 | 5/1/2026 | 5/7/2026 1:59:04 PM EST |
| 91.00 | 58.10 | 61.60 | 59.85 | 18.80 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.21 | 0.98 | 0.00 | -0.03 | 5/1/2026 | 5/7/2026 1:59:04 PM EST |
| 92.00 | 57.20 | 60.60 | 58.90 | % | 0.64 | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.04 | 5/7/2026 1:59:04 PM EST | |||
| 93.00 | 56.20 | 59.70 | 57.95 | % | 0.62 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.04 | 5/7/2026 1:59:04 PM EST | |||
| 94.00 | 55.30 | 58.70 | 57.00 | 44.70 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.17 | 0.97 | 0.00 | -0.04 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 95.00 | 54.30 | 57.80 | 56.05 | 41.70 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.16 | 0.97 | 0.00 | -0.04 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 96.00 | 53.40 | 56.90 | 55.15 | % | 0.57 | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.05 | 5/7/2026 1:59:04 PM EST | |||
| 97.00 | 52.30 | 56.00 | 54.15 | 54.90 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.12 | 0.97 | 0.00 | -0.05 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 98.00 | 51.50 | 55.00 | 53.25 | % | 0.54 | 0 | 0 | 1.11 | 0.96 | 0.00 | -0.05 | 5/7/2026 1:59:04 PM EST | |||
| 99.00 | 50.40 | 54.10 | 52.25 | % | 0.53 | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.05 | 5/7/2026 1:59:04 PM EST | |||
| 100.00 | 49.80 | 52.70 | 51.25 | % | 0.51 | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.06 | 5/7/2026 1:59:04 PM EST | |||
| 101.00 | 48.70 | 52.30 | 50.50 | 10.00 | 0.00 | 0.00% | 0.50 | 0 | 100 | 1.09 | 0.95 | 0.00 | -0.06 | 4/30/2026 | 5/7/2026 1:59:04 PM EST |
| 102.00 | 47.90 | 51.30 | 49.60 | 10.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.08 | 0.95 | 0.00 | -0.06 | 4/30/2026 | 5/7/2026 1:59:04 PM EST |
| 103.00 | 47.00 | 50.30 | 48.65 | % | 0.47 | 0 | 0 | 1.07 | 0.95 | 0.00 | -0.07 | 5/7/2026 1:59:04 PM EST | |||
| 104.00 | 46.10 | 49.50 | 47.80 | % | 0.46 | 0 | 0 | 1.06 | 0.94 | 0.00 | -0.07 | 5/7/2026 1:59:04 PM EST | |||
| 105.00 | 44.90 | 48.50 | 46.70 | 9.40 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.05 | 0.94 | 0.00 | -0.07 | 4/30/2026 | 5/7/2026 1:59:04 PM EST |
| 106.00 | 44.00 | 47.70 | 45.85 | % | 0.43 | 0 | 0 | 1.04 | 0.93 | 0.00 | -0.08 | 5/7/2026 1:59:04 PM EST | |||
| 107.00 | 42.90 | 46.80 | 44.85 | 46.85 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.77 | 0.93 | 0.00 | -0.08 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 108.00 | 42.20 | 45.90 | 44.05 | 44.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.76 | 0.92 | 0.00 | -0.08 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 109.00 | 41.40 | 44.50 | 42.95 | % | 0.39 | 0 | 0 | 0.77 | 0.92 | 0.00 | -0.09 | 5/7/2026 1:59:04 PM EST | |||
| 110.00 | 40.90 | 44.10 | 42.50 | 38.94 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.82 | 0.91 | 0.00 | -0.09 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 111.00 | 39.60 | 43.10 | 41.35 | % | 0.37 | 0 | 0 | 0.78 | 0.91 | 0.00 | -0.10 | 5/7/2026 1:59:04 PM EST | |||
| 112.00 | 39.30 | 42.50 | 40.90 | % | 0.37 | 0 | 0 | 0.80 | 0.90 | 0.00 | -0.10 | 5/7/2026 1:59:04 PM EST | |||
| 113.00 | 38.40 | 41.70 | 40.05 | % | 0.35 | 0 | 0 | 0.81 | 0.89 | 0.01 | -0.10 | 5/7/2026 1:59:04 PM EST | |||
| 114.00 | 37.60 | 40.80 | 39.20 | % | 0.34 | 0 | 0 | 0.81 | 0.89 | 0.01 | -0.11 | 5/7/2026 1:59:04 PM EST | |||
| 115.00 | 36.80 | 40.00 | 38.40 | % | 0.33 | 0 | 0 | 0.81 | 0.88 | 0.01 | -0.11 | 5/7/2026 1:59:04 PM EST | |||
| 116.00 | 35.90 | 39.20 | 37.55 | % | 0.32 | 0 | 0 | 0.82 | 0.87 | 0.01 | -0.12 | 5/7/2026 1:59:04 PM EST | |||
| 117.00 | 35.10 | 38.40 | 36.75 | % | 0.31 | 0 | 0 | 0.82 | 0.86 | 0.01 | -0.12 | 5/7/2026 1:59:04 PM EST | |||
| 118.00 | 34.40 | 37.60 | 36.00 | % | 0.31 | 0 | 0 | 0.83 | 0.86 | 0.01 | -0.13 | 5/7/2026 1:59:04 PM EST | |||
| 119.00 | 33.60 | 36.80 | 35.20 | % | 0.30 | 0 | 0 | 0.82 | 0.85 | 0.01 | -0.13 | 5/7/2026 1:59:04 PM EST | |||
| 120.00 | 32.70 | 36.00 | 34.35 | % | 0.29 | 0 | 0 | 0.83 | 0.84 | 0.01 | -0.13 | 5/7/2026 1:59:04 PM EST | |||
| 121.00 | 32.10 | 35.20 | 33.65 | % | 0.28 | 0 | 0 | 0.83 | 0.83 | 0.01 | -0.14 | 5/7/2026 1:59:04 PM EST | |||
| 122.00 | 31.30 | 34.30 | 32.80 | % | 0.27 | 0 | 0 | 0.83 | 0.82 | 0.01 | -0.14 | 5/7/2026 1:59:04 PM EST | |||
| 123.00 | 30.70 | 33.60 | 32.15 | % | 0.26 | 0 | 0 | 0.83 | 0.81 | 0.01 | -0.15 | 5/7/2026 1:59:04 PM EST | |||
| 124.00 | 30.00 | 33.00 | 31.50 | % | 0.25 | 0 | 0 | 0.83 | 0.80 | 0.01 | -0.15 | 5/7/2026 1:59:04 PM EST | |||
| 125.00 | 28.80 | 32.20 | 30.50 | 27.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.84 | 0.79 | 0.01 | -0.16 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 126.00 | 28.40 | 31.50 | 29.95 | % | 0.24 | 0 | 0 | 0.84 | 0.78 | 0.01 | -0.16 | 5/7/2026 1:59:04 PM EST | |||
| 127.00 | 28.00 | 30.60 | 29.30 | % | 0.23 | 0 | 0 | 0.84 | 0.77 | 0.01 | -0.17 | 5/7/2026 1:59:04 PM EST | |||
| 128.00 | 27.00 | 29.90 | 28.45 | % | 0.22 | 0 | 0 | 0.84 | 0.76 | 0.01 | -0.17 | 5/7/2026 1:59:04 PM EST | |||
| 129.00 | 26.20 | 29.20 | 27.70 | % | 0.21 | 0 | 0 | 0.83 | 0.75 | 0.01 | -0.17 | 5/7/2026 1:59:04 PM EST | |||
| 130.00 | 25.60 | 28.80 | 27.20 | 6.27 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.84 | 0.74 | 0.01 | -0.18 | 5/4/2026 | 5/7/2026 1:59:04 PM EST |
| 131.00 | 24.90 | 27.90 | 26.40 | % | 0.20 | 0 | 0 | 0.83 | 0.73 | 0.01 | -0.18 | 5/7/2026 1:59:04 PM EST | |||
| 132.00 | 24.20 | 27.50 | 25.85 | % | 0.20 | 0 | 0 | 0.82 | 0.72 | 0.01 | -0.18 | 5/7/2026 1:59:04 PM EST | |||
| 133.00 | 23.60 | 26.40 | 25.00 | % | 0.19 | 0 | 0 | 0.83 | 0.71 | 0.01 | -0.19 | 5/7/2026 1:59:04 PM EST | |||
| 134.00 | 22.90 | 25.80 | 24.35 | % | 0.18 | 0 | 0 | 0.84 | 0.70 | 0.01 | -0.19 | 5/7/2026 1:59:04 PM EST | |||
| 135.00 | 22.90 | 25.20 | 24.05 | % | 0.18 | 0 | 0 | 0.84 | 0.69 | 0.01 | -0.19 | 5/7/2026 1:59:04 PM EST | |||
| 136.00 | 21.70 | 24.50 | 23.10 | % | 0.17 | 0 | 0 | 0.84 | 0.68 | 0.01 | -0.20 | 5/7/2026 1:59:04 PM EST | |||
| 137.00 | 21.10 | 24.30 | 22.70 | % | 0.17 | 0 | 0 | 0.83 | 0.67 | 0.01 | -0.20 | 5/7/2026 1:59:04 PM EST | |||
| 138.00 | 20.50 | 23.40 | 21.95 | % | 0.16 | 0 | 0 | 0.82 | 0.66 | 0.01 | -0.20 | 5/7/2026 1:59:04 PM EST | |||
| 139.00 | 19.90 | 22.80 | 21.35 | % | 0.15 | 0 | 0 | 0.83 | 0.65 | 0.01 | -0.21 | 5/7/2026 1:59:04 PM EST | |||
| 140.00 | 19.40 | 22.20 | 20.80 | 19.50 | -0.05 | -0.26% | 0.15 | 1 | 1 | 0.83 | 0.64 | 0.01 | -0.21 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 141.00 | 18.80 | 21.60 | 20.20 | 24.20 | % | 0.14 | 1 | 0 | 0.83 | 0.63 | 0.01 | -0.21 | 5/7/2026 | 5/7/2026 1:59:04 PM EST | |
| 142.00 | 18.20 | 21.00 | 19.60 | % | 0.14 | 0 | 0 | 0.85 | 0.62 | 0.01 | -0.21 | 5/7/2026 1:59:04 PM EST | |||
| 143.00 | 17.70 | 20.70 | 19.20 | % | 0.13 | 0 | 0 | 0.82 | 0.61 | 0.01 | -0.21 | 5/7/2026 1:59:04 PM EST | |||
| 144.00 | 17.70 | 20.00 | 18.85 | % | 0.13 | 0 | 0 | 0.82 | 0.60 | 0.01 | -0.22 | 5/7/2026 1:59:04 PM EST | |||
| 145.00 | 17.40 | 19.40 | 18.40 | 23.60 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.82 | 0.59 | 0.01 | -0.22 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 146.00 | 16.60 | 19.00 | 17.80 | 17.54 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.85 | 0.58 | 0.01 | -0.22 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 147.00 | 15.70 | 18.60 | 17.15 | % | 0.12 | 0 | 0 | 0.81 | 0.57 | 0.01 | -0.22 | 5/7/2026 1:59:04 PM EST | |||
| 148.00 | 15.20 | 18.00 | 16.60 | 16.60 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.85 | 0.56 | 0.01 | -0.22 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 149.00 | 14.60 | 17.60 | 16.10 | % | 0.11 | 0 | 0 | 0.82 | 0.55 | 0.01 | -0.22 | 5/7/2026 1:59:04 PM EST | |||
| 150.00 | 14.60 | 16.90 | 15.75 | 15.30 | -2.85 | -15.71% | 0.10 | 10 | 10 | 0.83 | 0.54 | 0.01 | -0.22 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 152.50 | 13.10 | 15.80 | 14.45 | 15.38 | % | 0.09 | 49 | 0 | 0.85 | 0.52 | 0.01 | -0.23 | 5/7/2026 | 5/7/2026 1:59:04 PM EST | |
| 155.00 | 12.90 | 14.70 | 13.80 | 12.30 | -1.79 | -12.71% | 0.09 | 4 | 4 | 0.82 | 0.49 | 0.01 | -0.23 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 157.50 | 11.10 | 13.70 | 12.40 | % | 0.08 | 0 | 0 | 0.85 | 0.47 | 0.01 | -0.23 | 5/7/2026 1:59:04 PM EST | |||
| 160.00 | 10.20 | 12.70 | 11.45 | 16.36 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.83 | 0.44 | 0.01 | -0.22 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 162.50 | 9.20 | 11.80 | 10.50 | % | 0.06 | 0 | 0 | 0.82 | 0.42 | 0.01 | -0.22 | 5/7/2026 1:59:04 PM EST | |||
| 165.00 | 8.70 | 11.20 | 9.95 | 12.30 | -1.65 | -11.83% | 0.06 | 2 | 3 | 0.86 | 0.40 | 0.01 | -0.22 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 167.50 | 8.00 | 10.10 | 9.05 | % | 0.05 | 0 | 0 | 0.83 | 0.38 | 0.01 | -0.22 | 5/7/2026 1:59:04 PM EST | |||
| 170.00 | 7.30 | 9.60 | 8.45 | % | 0.05 | 0 | 0 | 0.83 | 0.36 | 0.01 | -0.21 | 5/7/2026 1:59:04 PM EST | |||
| 172.50 | 6.80 | 9.20 | 8.00 | % | 0.05 | 0 | 0 | 0.87 | 0.34 | 0.01 | -0.21 | 5/7/2026 1:59:04 PM EST | |||
| 175.00 | 6.20 | 8.20 | 7.20 | % | 0.04 | 0 | 0 | 0.84 | 0.32 | 0.01 | -0.20 | 5/7/2026 1:59:04 PM EST | |||
| 177.50 | 5.80 | 7.60 | 6.70 | % | 0.04 | 0 | 0 | 0.84 | 0.30 | 0.01 | -0.20 | 5/7/2026 1:59:04 PM EST | |||
| 180.00 | 5.10 | 7.40 | 6.25 | % | 0.03 | 0 | 0 | 0.86 | 0.28 | 0.01 | -0.19 | 5/7/2026 1:59:04 PM EST | |||
| 182.50 | 4.90 | 7.40 | 6.15 | % | 0.03 | 0 | 0 | 0.89 | 0.27 | 0.01 | -0.19 | 5/7/2026 1:59:04 PM EST | |||
| 185.00 | 4.40 | 6.10 | 5.25 | % | 0.03 | 0 | 0 | 0.84 | 0.25 | 0.01 | -0.18 | 5/7/2026 1:59:04 PM EST | |||
| 190.00 | 3.80 | 5.40 | 4.60 | % | 0.02 | 0 | 0 | 0.87 | 0.22 | 0.01 | -0.17 | 5/7/2026 1:59:04 PM EST | |||
| 195.00 | 3.30 | 4.50 | 3.90 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | 0.20 | 0.01 | -0.16 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 200.00 | 2.70 | 4.00 | 3.35 | % | 0.02 | 0 | 0 | 0.86 | 0.17 | 0.01 | -0.15 | 5/7/2026 1:59:04 PM EST | |||
| 205.00 | 2.10 | 4.20 | 3.15 | % | 0.02 | 0 | 0 | 0.90 | 0.15 | 0.01 | -0.14 | 5/7/2026 1:59:04 PM EST | |||
| 210.00 | 1.70 | 3.80 | 2.75 | % | 0.01 | 0 | 0 | 0.90 | 0.14 | 0.01 | -0.13 | 5/7/2026 1:59:04 PM EST | |||
| 215.00 | 1.75 | 3.30 | 2.53 | 2.10 | % | 0.01 | 1 | 0 | 0.92 | 0.12 | 0.00 | -0.12 | 5/7/2026 | 5/7/2026 1:59:04 PM EST | |
| 220.00 | 0.95 | 2.95 | 1.95 | % | 0.01 | 0 | 0 | 0.89 | 0.11 | 0.00 | -0.11 | 5/7/2026 1:59:04 PM EST | |||
| 225.00 | 1.15 | 2.50 | 1.83 | 1.85 | -0.75 | -28.85% | 0.01 | 2 | 1 | 0.92 | 0.09 | 0.00 | -0.10 | 5/7/2026 | 5/7/2026 1:59:04 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 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 60.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 65.00 | 0.00 | 2.05 | 1.03 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 1:59:04 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 5/7/2026 1:59:04 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/7/2026 1:59:04 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 5/7/2026 1:59:04 PM EST | |||
| 82.00 | 0.00 | 0.70 | 0.35 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/7/2026 1:59:04 PM EST |
| 83.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 5/7/2026 1:59:04 PM EST | |||
| 84.00 | 0.05 | 0.95 | 0.50 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.01 | 0.00 | -0.02 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 85.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 5/7/2026 1:59:04 PM EST | |||
| 86.00 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 5/7/2026 1:59:04 PM EST | |||
| 87.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.03 | 5/7/2026 1:59:04 PM EST | |||
| 88.00 | 0.05 | 1.05 | 0.55 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.01 | 0.00 | -0.03 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 89.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.03 | 5/7/2026 1:59:04 PM EST | |||
| 90.00 | 0.05 | 0.90 | 0.48 | 0.67 | % | 0.01 | 1 | 0 | 0.83 | -0.02 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 1:59:04 PM EST | |
| 91.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.03 | 5/7/2026 1:59:04 PM EST | |||
| 92.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.04 | 5/7/2026 1:59:04 PM EST | |||
| 93.00 | 0.05 | 1.15 | 0.60 | 0.62 | -0.45 | -42.06% | 0.01 | 1 | 1 | 0.82 | -0.02 | 0.00 | -0.04 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 94.00 | 0.05 | 1.20 | 0.63 | 0.65 | -0.59 | -47.59% | 0.01 | 1 | 1 | 0.81 | -0.03 | 0.00 | -0.04 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 95.00 | 0.05 | 1.25 | 0.65 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | -0.03 | 0.00 | -0.04 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 96.00 | 0.05 | 1.30 | 0.68 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.03 | 0.00 | -0.05 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 97.00 | 0.15 | 1.35 | 0.75 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | -0.03 | 0.00 | -0.05 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 98.00 | 0.05 | 1.45 | 0.75 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.00 | -0.05 | 5/7/2026 1:59:04 PM EST | |||
| 99.00 | 0.15 | 1.50 | 0.83 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | -0.04 | 0.00 | -0.05 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 100.00 | 0.30 | 1.55 | 0.93 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | -0.04 | 0.00 | -0.06 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 101.00 | 0.05 | 1.80 | 0.93 | % | 0.01 | 0 | 0 | 0.74 | -0.05 | 0.00 | -0.06 | 5/7/2026 1:59:04 PM EST | |||
| 102.00 | 0.05 | 1.80 | 0.93 | % | 0.01 | 0 | 0 | 0.72 | -0.05 | 0.00 | -0.06 | 5/7/2026 1:59:04 PM EST | |||
| 103.00 | 0.15 | 1.90 | 1.03 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.00 | -0.07 | 5/7/2026 1:59:04 PM EST | |||
| 104.00 | 0.30 | 1.95 | 1.13 | 1.12 | % | 0.01 | 1 | 0 | 0.77 | -0.06 | 0.00 | -0.07 | 5/7/2026 | 5/7/2026 1:59:04 PM EST | |
| 105.00 | 0.50 | 2.10 | 1.30 | 1.28 | -0.12 | -8.58% | 0.01 | 1 | 2 | 0.80 | -0.06 | 0.00 | -0.07 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 106.00 | 0.65 | 2.20 | 1.43 | % | 0.01 | 0 | 0 | 0.80 | -0.07 | 0.00 | -0.08 | 5/7/2026 1:59:04 PM EST | |||
| 107.00 | 0.85 | 2.30 | 1.58 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | -0.07 | 0.00 | -0.08 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 108.00 | 1.10 | 2.40 | 1.75 | 1.90 | -0.95 | -33.34% | 0.02 | 1 | 1 | 0.82 | -0.08 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 109.00 | 1.25 | 2.60 | 1.93 | % | 0.02 | 0 | 0 | 0.83 | -0.08 | 0.00 | -0.09 | 5/7/2026 1:59:04 PM EST | |||
| 110.00 | 1.55 | 2.75 | 2.15 | 1.80 | 0.00 | 0.00% | 0.02 | 20 | 27 | 0.84 | -0.09 | 0.00 | -0.09 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 111.00 | 1.50 | 3.00 | 2.25 | % | 0.02 | 0 | 0 | 0.83 | -0.09 | 0.00 | -0.10 | 5/7/2026 1:59:04 PM EST | |||
| 112.00 | 1.60 | 3.10 | 2.35 | % | 0.02 | 0 | 0 | 0.82 | -0.10 | 0.00 | -0.10 | 5/7/2026 1:59:04 PM EST | |||
| 113.00 | 1.75 | 3.30 | 2.53 | % | 0.02 | 0 | 0 | 0.82 | -0.11 | 0.01 | -0.10 | 5/7/2026 1:59:04 PM EST | |||
| 114.00 | 2.15 | 3.60 | 2.88 | % | 0.03 | 0 | 0 | 0.84 | -0.11 | 0.01 | -0.11 | 5/7/2026 1:59:04 PM EST | |||
| 115.00 | 2.10 | 3.70 | 2.90 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.82 | -0.12 | 0.01 | -0.11 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 116.00 | 2.25 | 3.90 | 3.08 | % | 0.03 | 0 | 0 | 0.82 | -0.13 | 0.01 | -0.12 | 5/7/2026 1:59:04 PM EST | |||
| 117.00 | 2.45 | 4.10 | 3.28 | % | 0.03 | 0 | 0 | 0.82 | -0.14 | 0.01 | -0.12 | 5/7/2026 1:59:04 PM EST | |||
| 118.00 | 2.60 | 4.40 | 3.50 | % | 0.03 | 0 | 0 | 0.82 | -0.14 | 0.01 | -0.13 | 5/7/2026 1:59:04 PM EST | |||
| 119.00 | 2.80 | 4.90 | 3.85 | 4.10 | +0.72 | +21.31% | 0.03 | 8 | 1 | 0.83 | -0.15 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 120.00 | 3.00 | 4.80 | 3.90 | 4.30 | +1.10 | +34.38% | 0.03 | 5 | 4 | 0.82 | -0.16 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 121.00 | 3.20 | 5.00 | 4.10 | 4.50 | +0.58 | +14.80% | 0.03 | 2 | 1 | 0.81 | -0.17 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 122.00 | 3.40 | 5.40 | 4.40 | 4.60 | % | 0.04 | 23 | 0 | 0.82 | -0.18 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 1:59:04 PM EST | |
| 123.00 | 3.80 | 5.90 | 4.85 | 4.80 | % | 0.04 | 13 | 0 | 0.83 | -0.19 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 1:59:04 PM EST | |
| 124.00 | 4.20 | 6.20 | 5.20 | % | 0.04 | 0 | 0 | 0.84 | -0.20 | 0.01 | -0.15 | 5/7/2026 1:59:04 PM EST | |||
| 125.00 | 4.20 | 6.20 | 5.20 | 5.82 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.81 | -0.21 | 0.01 | -0.16 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 126.00 | 4.40 | 6.70 | 5.55 | % | 0.04 | 0 | 0 | 0.81 | -0.22 | 0.01 | -0.16 | 5/7/2026 1:59:04 PM EST | |||
| 127.00 | 4.70 | 6.90 | 5.80 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.82 | -0.23 | 0.01 | -0.17 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 128.00 | 5.00 | 7.20 | 6.10 | % | 0.05 | 0 | 0 | 0.82 | -0.24 | 0.01 | -0.17 | 5/7/2026 1:59:04 PM EST | |||
| 129.00 | 5.30 | 7.30 | 6.30 | % | 0.05 | 0 | 0 | 0.81 | -0.25 | 0.01 | -0.17 | 5/7/2026 1:59:04 PM EST | |||
| 130.00 | 5.60 | 7.80 | 6.70 | 5.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.81 | -0.26 | 0.01 | -0.18 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 131.00 | 6.00 | 8.20 | 7.10 | % | 0.05 | 0 | 0 | 0.81 | -0.27 | 0.01 | -0.18 | 5/7/2026 1:59:04 PM EST | |||
| 132.00 | 6.20 | 9.00 | 7.60 | % | 0.06 | 0 | 0 | 0.83 | -0.28 | 0.01 | -0.18 | 5/7/2026 1:59:04 PM EST | |||
| 133.00 | 6.60 | 9.00 | 7.80 | % | 0.06 | 0 | 0 | 0.81 | -0.29 | 0.01 | -0.19 | 5/7/2026 1:59:04 PM EST | |||
| 134.00 | 7.00 | 9.40 | 8.20 | % | 0.06 | 0 | 0 | 0.81 | -0.30 | 0.01 | -0.19 | 5/7/2026 1:59:04 PM EST | |||
| 135.00 | 7.80 | 9.50 | 8.65 | 8.49 | % | 0.06 | 1 | 0 | 0.84 | -0.31 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 1:59:04 PM EST | |
| 136.00 | 7.70 | 9.90 | 8.80 | % | 0.06 | 0 | 0 | 0.81 | -0.32 | 0.01 | -0.20 | 5/7/2026 1:59:04 PM EST | |||
| 137.00 | 8.50 | 10.70 | 9.60 | % | 0.07 | 0 | 0 | 0.83 | -0.33 | 0.01 | -0.20 | 5/7/2026 1:59:04 PM EST | |||
| 138.00 | 8.50 | 11.30 | 9.90 | % | 0.07 | 0 | 0 | 0.82 | -0.34 | 0.01 | -0.20 | 5/7/2026 1:59:04 PM EST | |||
| 139.00 | 9.30 | 11.20 | 10.25 | % | 0.07 | 0 | 0 | 0.83 | -0.35 | 0.01 | -0.21 | 5/7/2026 1:59:04 PM EST | |||
| 140.00 | 9.60 | 11.80 | 10.70 | 10.68 | +2.68 | +33.50% | 0.08 | 1 | 3 | 0.81 | -0.36 | 0.01 | -0.21 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 141.00 | 10.20 | 12.30 | 11.25 | % | 0.08 | 0 | 0 | 0.83 | -0.37 | 0.01 | -0.21 | 5/7/2026 1:59:04 PM EST | |||
| 142.00 | 10.50 | 12.50 | 11.50 | % | 0.08 | 0 | 0 | 0.81 | -0.38 | 0.01 | -0.21 | 5/7/2026 1:59:04 PM EST | |||
| 143.00 | 11.10 | 13.10 | 12.10 | % | 0.08 | 0 | 0 | 0.84 | -0.39 | 0.01 | -0.21 | 5/7/2026 1:59:04 PM EST | |||
| 144.00 | 11.40 | 13.90 | 12.65 | % | 0.09 | 0 | 0 | 0.81 | -0.40 | 0.01 | -0.22 | 5/7/2026 1:59:04 PM EST | |||
| 145.00 | 12.10 | 14.30 | 13.20 | 13.20 | -0.30 | -2.23% | 0.09 | 1 | 6 | 0.84 | -0.41 | 0.01 | -0.22 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 146.00 | 12.30 | 14.90 | 13.60 | % | 0.09 | 0 | 0 | 0.81 | -0.42 | 0.01 | -0.22 | 5/7/2026 1:59:04 PM EST | |||
| 147.00 | 13.00 | 15.00 | 14.00 | % | 0.10 | 0 | 0 | 0.85 | -0.43 | 0.01 | -0.22 | 5/7/2026 1:59:04 PM EST | |||
| 148.00 | 13.50 | 15.50 | 14.50 | 15.12 | % | 0.10 | 1 | 0 | 0.83 | -0.44 | 0.01 | -0.22 | 5/7/2026 | 5/7/2026 1:59:04 PM EST | |
| 149.00 | 13.50 | 16.50 | 15.00 | % | 0.10 | 0 | 0 | 0.85 | -0.45 | 0.01 | -0.22 | 5/7/2026 1:59:04 PM EST | |||
| 150.00 | 14.40 | 17.00 | 15.70 | 16.00 | -0.40 | -2.44% | 0.10 | 2 | 3 | 0.81 | -0.46 | 0.01 | -0.22 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 152.50 | 15.90 | 17.90 | 16.90 | % | 0.11 | 0 | 0 | 0.81 | -0.48 | 0.01 | -0.23 | 5/7/2026 1:59:04 PM EST | |||
| 155.00 | 17.60 | 19.60 | 18.60 | % | 0.12 | 0 | 0 | 0.84 | -0.51 | 0.01 | -0.23 | 5/7/2026 1:59:04 PM EST | |||
| 157.50 | 17.90 | 21.30 | 19.60 | % | 0.12 | 0 | 0 | 0.81 | -0.53 | 0.01 | -0.23 | 5/7/2026 1:59:04 PM EST | |||
| 160.00 | 20.20 | 22.50 | 21.35 | % | 0.13 | 0 | 0 | 0.83 | -0.56 | 0.01 | -0.22 | 5/7/2026 1:59:04 PM EST | |||
| 162.50 | 21.90 | 24.40 | 23.15 | % | 0.14 | 0 | 0 | 0.82 | -0.58 | 0.01 | -0.22 | 5/7/2026 1:59:04 PM EST | |||
| 165.00 | 23.60 | 25.90 | 24.75 | % | 0.15 | 0 | 0 | 0.81 | -0.60 | 0.01 | -0.22 | 5/7/2026 1:59:04 PM EST | |||
| 167.50 | 25.50 | 27.60 | 26.55 | % | 0.16 | 0 | 0 | 0.82 | -0.62 | 0.01 | -0.22 | 5/7/2026 1:59:04 PM EST | |||
| 170.00 | 27.00 | 29.60 | 28.30 | % | 0.17 | 0 | 0 | 0.81 | -0.64 | 0.01 | -0.21 | 5/7/2026 1:59:04 PM EST | |||
| 172.50 | 28.30 | 31.30 | 29.80 | % | 0.17 | 0 | 0 | 0.83 | -0.66 | 0.01 | -0.21 | 5/7/2026 1:59:04 PM EST | |||
| 175.00 | 30.20 | 33.30 | 31.75 | % | 0.18 | 0 | 0 | 0.83 | -0.68 | 0.01 | -0.20 | 5/7/2026 1:59:04 PM EST | |||
| 177.50 | 32.60 | 35.30 | 33.95 | % | 0.19 | 0 | 0 | 0.84 | -0.70 | 0.01 | -0.20 | 5/7/2026 1:59:04 PM EST | |||
| 180.00 | 34.50 | 37.20 | 35.85 | 36.80 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.83 | -0.72 | 0.01 | -0.19 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 182.50 | 36.30 | 39.10 | 37.70 | % | 0.21 | 0 | 0 | 0.84 | -0.73 | 0.01 | -0.19 | 5/7/2026 1:59:04 PM EST | |||
| 185.00 | 38.20 | 41.30 | 39.75 | % | 0.21 | 0 | 0 | 0.84 | -0.75 | 0.01 | -0.18 | 5/7/2026 1:59:04 PM EST | |||
| 190.00 | 42.80 | 45.50 | 44.15 | % | 0.23 | 0 | 0 | 0.85 | -0.78 | 0.01 | -0.17 | 5/7/2026 1:59:04 PM EST | |||
| 195.00 | 46.80 | 50.20 | 48.50 | % | 0.25 | 0 | 0 | 0.85 | -0.80 | 0.01 | -0.16 | 5/7/2026 1:59:04 PM EST | |||
| 200.00 | 51.20 | 55.00 | 53.10 | % | 0.27 | 0 | 0 | 0.86 | -0.83 | 0.01 | -0.15 | 5/7/2026 1:59:04 PM EST | |||
| 205.00 | 55.70 | 59.50 | 57.60 | % | 0.28 | 0 | 0 | 0.86 | -0.85 | 0.01 | -0.14 | 5/7/2026 1:59:04 PM EST | |||
| 210.00 | 60.30 | 64.00 | 62.15 | % | 0.30 | 0 | 0 | 0.86 | -0.86 | 0.01 | -0.13 | 5/7/2026 1:59:04 PM EST | |||
| 215.00 | 65.00 | 68.70 | 66.85 | % | 0.31 | 0 | 0 | 0.85 | -0.88 | 0.00 | -0.12 | 5/7/2026 1:59:04 PM EST | |||
| 220.00 | 69.70 | 73.50 | 71.60 | % | 0.33 | 0 | 0 | 1.08 | -0.89 | 0.00 | -0.11 | 5/7/2026 1:59:04 PM EST | |||
| 225.00 | 74.50 | 77.90 | 76.20 | % | 0.34 | 0 | 0 | 1.11 | -0.91 | 0.00 | -0.10 | 5/7/2026 1:59:04 PM EST |