Options Chain for Tradr 2X Long APLD Daily ETF (APLX) - $20.94 as of 5/1/2026 7:05:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.60 | 20.00 | 19.30 | % | 19.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 2.00 | 17.60 | 19.00 | 18.30 | % | 9.15 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 3.00 | 16.80 | 18.00 | 17.40 | 9.00 | 0.00 | 0.00% | 5.80 | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 4:00:01 PM EST |
| 4.00 | 15.80 | 17.00 | 16.40 | 15.00 | 0.00 | 0.00% | 4.10 | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 5.00 | 14.70 | 16.10 | 15.40 | 12.80 | 0.00 | 0.00% | 3.08 | 0 | 19 | 3.94 | 0.99 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:01 PM EST |
| 6.00 | 13.90 | 15.20 | 14.55 | % | 2.43 | 0 | 1 | 3.68 | 0.98 | 0.00 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 7.00 | 12.80 | 14.30 | 13.55 | % | 1.94 | 0 | 0 | 3.24 | 0.97 | 0.01 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 8.00 | 12.00 | 13.40 | 12.70 | 8.45 | 0.00 | 0.00% | 1.59 | 0 | 0 | 3.12 | 0.95 | 0.01 | -0.01 | 4/8/2026 | 5/1/2026 4:00:01 PM EST |
| 9.00 | 11.40 | 12.60 | 12.00 | 9.60 | 0.00 | 0.00% | 1.33 | 0 | 1 | 2.16 | 0.93 | 0.01 | -0.02 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 10.00 | 10.50 | 11.80 | 11.15 | 9.60 | 0.00 | 0.00% | 1.11 | 0 | 20 | 2.07 | 0.91 | 0.01 | -0.02 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 10.33 | 10.20 | 11.60 | 10.90 | % | 1.06 | 0 | 0 | 2.05 | 0.90 | 0.01 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 10.67 | 9.90 | 11.40 | 10.65 | % | 1.00 | 0 | 0 | 2.04 | 0.89 | 0.01 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 11.00 | 9.80 | 11.10 | 10.45 | 9.24 | 0.00 | 0.00% | 0.95 | 0 | 9 | 2.08 | 0.88 | 0.01 | -0.03 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 11.33 | 9.40 | 10.90 | 10.15 | % | 0.90 | 0 | 0 | 2.02 | 0.88 | 0.01 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 11.67 | 9.30 | 10.60 | 9.95 | % | 0.85 | 0 | 15 | 2.05 | 0.87 | 0.01 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 12.00 | 9.10 | 10.40 | 9.75 | 2.62 | 0.00 | 0.00% | 0.81 | 0 | 15 | 2.06 | 0.86 | 0.02 | -0.03 | 3/31/2026 | 5/1/2026 4:00:01 PM EST |
| 12.33 | 8.80 | 10.20 | 9.50 | % | 0.77 | 0 | 0 | 2.03 | 0.85 | 0.02 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 12.67 | 8.60 | 10.00 | 9.30 | % | 0.73 | 0 | 0 | 2.04 | 0.84 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 13.00 | 8.40 | 9.60 | 9.00 | 8.00 | 0.00 | 0.00% | 0.69 | 0 | 20 | 1.99 | 0.83 | 0.02 | -0.04 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 13.33 | 8.30 | 9.40 | 8.85 | 9.44 | -0.44 | -4.46% | 0.66 | 40 | 46 | 2.01 | 0.82 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 13.67 | 8.10 | 9.40 | 8.75 | % | 0.64 | 0 | 0 | 2.06 | 0.81 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 14.00 | 7.90 | 9.20 | 8.55 | 7.40 | 0.00 | 0.00% | 0.61 | 0 | 34 | 2.05 | 0.81 | 0.02 | -0.04 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 14.33 | 7.50 | 9.00 | 8.25 | % | 0.58 | 0 | 0 | 1.99 | 0.80 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 14.67 | 7.30 | 8.80 | 8.05 | % | 0.55 | 0 | 0 | 1.98 | 0.79 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 15.00 | 7.20 | 8.60 | 7.90 | 5.57 | 0.00 | 0.00% | 0.53 | 0 | 21 | 2.00 | 0.78 | 0.02 | -0.04 | 4/15/2026 | 5/1/2026 4:00:01 PM EST |
| 15.33 | 7.00 | 8.40 | 7.70 | 2.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.98 | 0.77 | 0.02 | -0.04 | 4/13/2026 | 5/1/2026 4:00:01 PM EST |
| 15.67 | 6.90 | 8.20 | 7.55 | % | 0.48 | 0 | 0 | 1.99 | 0.76 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 16.00 | 6.80 | 8.00 | 7.40 | 5.68 | 0.00 | 0.00% | 0.46 | 0 | 11 | 2.00 | 0.75 | 0.02 | -0.05 | 4/17/2026 | 5/1/2026 4:00:01 PM EST |
| 16.33 | 6.60 | 7.90 | 7.25 | 6.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.00 | 0.74 | 0.02 | -0.05 | 4/14/2026 | 5/1/2026 4:00:01 PM EST |
| 16.67 | 6.40 | 7.70 | 7.05 | 10.90 | 0.00 | 0.00% | 0.42 | 0 | 30 | 1.98 | 0.73 | 0.02 | -0.05 | 4/23/2026 | 5/1/2026 4:00:01 PM EST |
| 17.00 | 6.20 | 7.50 | 6.85 | 7.00 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.96 | 0.72 | 0.02 | -0.05 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 17.33 | 6.00 | 7.40 | 6.70 | 6.05 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.96 | 0.71 | 0.02 | -0.05 | 4/14/2026 | 5/1/2026 4:00:01 PM EST |
| 17.67 | 6.00 | 7.20 | 6.60 | % | 0.37 | 0 | 0 | 1.98 | 0.70 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 18.00 | 5.80 | 7.00 | 6.40 | 5.70 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.95 | 0.69 | 0.02 | -0.05 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 18.33 | 5.70 | 6.90 | 6.30 | 5.70 | 0.00 | 0.00% | 0.34 | 0 | 28 | 1.97 | 0.68 | 0.03 | -0.05 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 18.67 | 5.50 | 6.70 | 6.10 | 6.10 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.95 | 0.68 | 0.03 | -0.05 | 4/22/2026 | 5/1/2026 4:00:01 PM EST |
| 19.00 | 5.40 | 6.70 | 6.05 | % | 0.32 | 0 | 0 | 1.98 | 0.67 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 19.33 | 5.20 | 6.50 | 5.85 | % | 0.30 | 0 | 0 | 1.95 | 0.66 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 19.67 | 5.00 | 6.30 | 5.65 | % | 0.29 | 0 | 0 | 1.92 | 0.65 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 20.00 | 4.90 | 6.20 | 5.55 | 5.20 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.93 | 0.64 | 0.03 | -0.05 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 21.67 | 4.30 | 5.50 | 4.90 | 5.30 | -2.05 | -27.90% | 0.23 | 2 | 34 | 1.90 | 0.59 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 23.33 | 3.70 | 4.70 | 4.20 | 4.70 | -0.40 | -7.85% | 0.18 | 1 | 44 | 1.83 | 0.55 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 25.00 | 3.60 | 4.70 | 4.15 | 4.64 | 0.00 | 0.00% | 0.17 | 0 | 157 | 1.97 | 0.51 | 0.03 | -0.06 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 26.67 | 2.95 | 4.20 | 3.58 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 33 | 1.91 | 0.48 | 0.03 | -0.06 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 27.00 | 2.85 | 4.20 | 3.53 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.92 | 0.47 | 0.03 | -0.06 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 27.33 | 2.90 | 4.10 | 3.50 | % | 0.13 | 0 | 0 | 1.94 | 0.46 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 27.67 | 2.65 | 4.10 | 3.38 | % | 0.12 | 0 | 0 | 1.92 | 0.46 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 28.00 | 2.65 | 3.90 | 3.28 | 3.84 | +0.04 | +1.06% | 0.12 | 15 | 3 | 1.91 | 0.45 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 28.33 | 2.60 | 4.00 | 3.30 | 1.12 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.94 | 0.44 | 0.03 | -0.06 | 3/31/2026 | 5/1/2026 4:00:01 PM EST |
| 28.67 | 2.60 | 3.90 | 3.25 | % | 0.11 | 0 | 0 | 1.94 | 0.44 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 29.00 | 2.55 | 3.90 | 3.23 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.96 | 0.43 | 0.03 | -0.06 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 29.33 | 2.45 | 3.70 | 3.08 | % | 0.11 | 0 | 0 | 1.93 | 0.42 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 29.67 | 2.45 | 3.70 | 3.08 | % | 0.10 | 0 | 0 | 1.95 | 0.42 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 30.00 | 2.20 | 3.70 | 2.95 | 3.47 | 0.00 | 0.00% | 0.10 | 0 | 243 | 1.92 | 0.41 | 0.03 | -0.06 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 30.33 | 2.30 | 3.60 | 2.95 | % | 0.10 | 0 | 0 | 1.94 | 0.40 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 30.67 | 2.05 | 3.60 | 2.83 | % | 0.09 | 0 | 0 | 1.92 | 0.40 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 31.00 | 2.00 | 3.50 | 2.75 | 2.43 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.91 | 0.39 | 0.03 | -0.06 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 31.33 | 2.15 | 3.40 | 2.78 | % | 0.09 | 0 | 0 | 1.94 | 0.39 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 31.67 | 2.00 | 3.30 | 2.65 | % | 0.08 | 0 | 6 | 1.92 | 0.38 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 32.00 | 1.95 | 3.30 | 2.63 | % | 0.08 | 0 | 0 | 1.93 | 0.38 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 32.33 | 1.75 | 3.30 | 2.53 | % | 0.08 | 0 | 0 | 1.91 | 0.37 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 32.67 | 1.70 | 3.20 | 2.45 | % | 0.07 | 0 | 0 | 1.90 | 0.37 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 33.00 | 1.65 | 3.20 | 2.43 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.90 | 0.36 | 0.03 | -0.06 | 4/20/2026 | 5/1/2026 4:00:01 PM EST |
| 33.33 | 1.60 | 3.10 | 2.35 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.89 | 0.35 | 0.03 | -0.06 | 3/30/2026 | 5/1/2026 4:00:01 PM EST |
| 33.67 | 1.55 | 3.10 | 2.33 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.90 | 0.35 | 0.03 | -0.05 | 4/23/2026 | 5/1/2026 4:00:01 PM EST |
| 34.00 | 1.55 | 3.00 | 2.28 | % | 0.07 | 0 | 0 | 1.90 | 0.34 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 34.33 | 1.50 | 2.90 | 2.20 | % | 0.06 | 0 | 0 | 1.89 | 0.34 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 34.67 | 1.45 | 2.85 | 2.15 | % | 0.06 | 0 | 0 | 1.89 | 0.34 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 35.00 | 1.45 | 2.85 | 2.15 | 4.89 | 0.00 | 0.00% | 0.06 | 0 | 22 | 1.90 | 0.33 | 0.03 | -0.05 | 4/23/2026 | 5/1/2026 4:00:01 PM EST |
| 35.33 | 1.40 | 2.85 | 2.13 | % | 0.06 | 0 | 3 | 1.91 | 0.33 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 35.67 | 1.35 | 2.80 | 2.08 | % | 0.06 | 0 | 0 | 1.90 | 0.32 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 36.00 | 1.30 | 2.70 | 2.00 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.89 | 0.32 | 0.03 | -0.05 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 36.33 | 1.25 | 2.65 | 1.95 | % | 0.05 | 0 | 48 | 1.88 | 0.31 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 36.67 | 1.20 | 2.70 | 1.95 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.90 | 0.31 | 0.02 | -0.05 | 3/27/2026 | 5/1/2026 4:00:01 PM EST |
| 37.00 | 1.65 | 2.65 | 2.15 | % | 0.06 | 0 | 6 | 2.00 | 0.30 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 37.33 | 1.60 | 2.60 | 2.10 | % | 0.06 | 0 | 0 | 1.99 | 0.30 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 37.67 | 1.55 | 2.55 | 2.05 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.99 | 0.29 | 0.02 | -0.05 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 38.00 | 1.55 | 2.55 | 2.05 | % | 0.05 | 0 | 0 | 2.00 | 0.29 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 38.33 | 1.50 | 2.50 | 2.00 | % | 0.05 | 0 | 12 | 2.00 | 0.29 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 38.67 | 1.45 | 2.45 | 1.95 | % | 0.05 | 0 | 0 | 1.99 | 0.28 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 39.00 | 1.40 | 2.45 | 1.93 | % | 0.05 | 0 | 0 | 1.99 | 0.28 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 39.33 | 1.40 | 2.35 | 1.88 | % | 0.05 | 0 | 3 | 1.99 | 0.27 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 39.67 | 1.35 | 2.40 | 1.88 | % | 0.05 | 0 | 0 | 2.00 | 0.27 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 40.00 | 1.30 | 2.35 | 1.83 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.99 | 0.27 | 0.02 | -0.05 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 40.33 | 1.30 | 2.30 | 1.80 | % | 0.04 | 0 | 0 | 1.99 | 0.26 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 40.67 | 1.25 | 2.25 | 1.75 | % | 0.04 | 0 | 0 | 1.99 | 0.26 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 41.00 | 1.20 | 2.25 | 1.73 | % | 0.04 | 0 | 0 | 1.99 | 0.26 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 41.33 | 1.20 | 2.20 | 1.70 | 3.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.99 | 0.25 | 0.02 | -0.05 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 41.67 | 1.15 | 2.15 | 1.65 | % | 0.04 | 0 | 3 | 1.98 | 0.25 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 42.00 | 1.10 | 2.15 | 1.63 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.98 | 0.25 | 0.02 | -0.05 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 42.33 | 1.10 | 2.10 | 1.60 | % | 0.04 | 0 | 0 | 1.98 | 0.24 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 42.67 | 1.05 | 2.10 | 1.58 | 3.32 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.98 | 0.24 | 0.02 | -0.05 | 4/23/2026 | 5/1/2026 4:00:01 PM EST |
| 43.00 | 1.05 | 2.05 | 1.55 | 1.29 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.98 | 0.24 | 0.02 | -0.05 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 43.33 | 1.00 | 2.05 | 1.53 | 1.38 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.98 | 0.23 | 0.02 | -0.05 | 3/23/2026 | 5/1/2026 4:00:01 PM EST |
| 43.67 | 0.95 | 2.00 | 1.48 | % | 0.03 | 0 | 0 | 1.97 | 0.23 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 44.00 | 0.95 | 2.00 | 1.48 | % | 0.03 | 0 | 0 | 1.98 | 0.23 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 44.33 | 0.90 | 1.95 | 1.43 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.97 | 0.22 | 0.02 | -0.05 | 3/31/2026 | 5/1/2026 4:00:01 PM EST |
| 44.67 | 0.85 | 1.95 | 1.40 | % | 0.03 | 0 | 0 | 1.97 | 0.22 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 45.00 | 0.80 | 1.95 | 1.38 | % | 0.03 | 0 | 3 | 1.96 | 0.22 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 45.33 | 0.80 | 1.90 | 1.35 | % | 0.03 | 0 | 0 | 1.96 | 0.22 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 45.67 | 0.80 | 1.90 | 1.35 | % | 0.03 | 0 | 0 | 1.97 | 0.21 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 46.00 | 0.75 | 1.85 | 1.30 | % | 0.03 | 0 | 0 | 1.96 | 0.21 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 46.33 | 0.70 | 1.85 | 1.28 | % | 0.03 | 0 | 6 | 1.95 | 0.21 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 46.67 | 0.70 | 1.90 | 1.30 | % | 0.03 | 0 | 12 | 1.97 | 0.20 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 47.00 | 0.65 | 1.80 | 1.23 | % | 0.03 | 0 | 0 | 1.95 | 0.20 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 47.33 | 0.65 | 1.80 | 1.23 | % | 0.03 | 0 | 0 | 1.96 | 0.20 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 47.67 | 0.65 | 1.80 | 1.23 | % | 0.03 | 0 | 0 | 1.97 | 0.20 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 48.00 | 0.60 | 1.75 | 1.18 | % | 0.02 | 0 | 0 | 1.95 | 0.19 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 48.33 | 0.60 | 1.80 | 1.20 | % | 0.02 | 0 | 0 | 1.97 | 0.19 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 48.67 | 0.55 | 1.80 | 1.18 | % | 0.02 | 0 | 0 | 1.96 | 0.19 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 49.00 | 0.55 | 1.70 | 1.13 | % | 0.02 | 0 | 0 | 1.95 | 0.19 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 49.33 | 0.55 | 1.75 | 1.15 | % | 0.02 | 0 | 0 | 1.97 | 0.18 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 49.67 | 0.50 | 1.70 | 1.10 | % | 0.02 | 0 | 0 | 1.95 | 0.18 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 50.00 | 0.50 | 1.70 | 1.10 | % | 0.02 | 0 | 0 | 1.96 | 0.18 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 50.33 | 0.50 | 1.70 | 1.10 | % | 0.02 | 0 | 0 | 1.97 | 0.18 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 50.67 | 0.45 | 1.70 | 1.08 | % | 0.02 | 0 | 0 | 1.96 | 0.18 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 51.00 | 0.45 | 1.65 | 1.05 | % | 0.02 | 0 | 0 | 1.95 | 0.17 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 51.33 | 0.45 | 1.65 | 1.05 | % | 0.02 | 0 | 3 | 1.96 | 0.17 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 51.67 | 0.40 | 1.65 | 1.03 | % | 0.02 | 0 | 0 | 1.95 | 0.17 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 52.00 | 0.40 | 1.60 | 1.00 | % | 0.02 | 0 | 0 | 1.95 | 0.17 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 52.33 | 0.40 | 1.60 | 1.00 | % | 0.02 | 0 | 0 | 1.96 | 0.17 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 52.67 | 0.40 | 1.60 | 1.00 | % | 0.02 | 0 | 0 | 1.96 | 0.16 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 53.00 | 0.35 | 1.60 | 0.98 | % | 0.02 | 0 | 18 | 1.95 | 0.16 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 53.33 | 0.35 | 1.55 | 0.95 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 111 | 1.95 | 0.16 | 0.02 | -0.04 | 3/23/2026 | 5/1/2026 4:00:01 PM EST |
| 53.67 | 0.35 | 1.55 | 0.95 | % | 0.02 | 0 | 0 | 1.96 | 0.16 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 54.00 | 0.30 | 1.55 | 0.93 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.94 | 0.16 | 0.02 | -0.04 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 55.00 | 0.30 | 1.50 | 0.90 | % | 0.02 | 0 | 0 | 1.95 | 0.15 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 56.67 | 0.15 | 1.45 | 0.80 | % | 0.01 | 0 | 0 | 1.89 | 0.14 | 0.02 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 58.33 | 0.10 | 1.40 | 0.75 | % | 0.01 | 0 | 0 | 1.86 | 0.13 | 0.01 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 60.00 | 0.05 | 1.35 | 0.70 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.82 | 0.13 | 0.01 | -0.03 | 4/17/2026 | 5/1/2026 4:00:01 PM EST |
| 61.67 | 0.05 | 1.35 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.86 | 0.12 | 0.01 | -0.03 | 4/9/2026 | 5/1/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.80 | 0.40 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.80 | 0.40 | % | 0.20 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.80 | 0.40 | % | 0.13 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.85 | 0.43 | % | 0.11 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | 0.47 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.71 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.08 | 0 | 20 | 3.37 | -0.02 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 1.10 | 0.55 | % | 0.08 | 0 | 0 | 3.09 | -0.03 | 0.01 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 8.00 | 0.05 | 1.20 | 0.63 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 19 | 2.06 | -0.05 | 0.01 | -0.01 | 4/23/2026 | 5/1/2026 4:00:01 PM EST |
| 9.00 | 0.50 | 1.40 | 0.95 | 1.07 | 0.00 | 0.00% | 0.11 | 0 | 18 | 2.28 | -0.07 | 0.01 | -0.02 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 10.00 | 0.80 | 1.35 | 1.08 | 1.00 | -0.04 | -3.85% | 0.11 | 130 | 159 | 2.16 | -0.09 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 10.33 | 0.25 | 1.75 | 1.00 | % | 0.10 | 0 | 0 | 1.95 | -0.10 | 0.01 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 10.67 | 0.35 | 1.75 | 1.05 | % | 0.10 | 0 | 0 | 1.93 | -0.11 | 0.01 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 11.00 | 0.45 | 1.85 | 1.15 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.94 | -0.12 | 0.01 | -0.03 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 11.33 | 1.20 | 1.95 | 1.58 | 2.60 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.19 | -0.12 | 0.01 | -0.03 | 4/13/2026 | 5/1/2026 4:00:01 PM EST |
| 11.67 | 1.10 | 2.05 | 1.58 | 2.38 | 0.00 | 0.00% | 0.14 | 0 | 88 | 2.11 | -0.13 | 0.01 | -0.03 | 4/15/2026 | 5/1/2026 4:00:01 PM EST |
| 12.00 | 1.00 | 2.20 | 1.60 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 2.04 | -0.14 | 0.02 | -0.03 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 12.33 | 0.90 | 2.30 | 1.60 | % | 0.13 | 0 | 0 | 1.96 | -0.15 | 0.02 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 12.67 | 1.00 | 2.40 | 1.70 | 4.55 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.95 | -0.16 | 0.02 | -0.04 | 4/1/2026 | 5/1/2026 4:00:01 PM EST |
| 13.00 | 1.15 | 2.45 | 1.80 | 2.49 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.94 | -0.17 | 0.02 | -0.04 | 4/22/2026 | 5/1/2026 4:00:01 PM EST |
| 13.33 | 1.25 | 2.65 | 1.95 | 2.09 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.95 | -0.18 | 0.02 | -0.04 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 13.67 | 1.40 | 2.70 | 2.05 | % | 0.15 | 0 | 0 | 1.93 | -0.19 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 14.00 | 1.60 | 2.80 | 2.20 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.94 | -0.19 | 0.02 | -0.04 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 14.33 | 1.75 | 3.00 | 2.38 | 3.31 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.95 | -0.20 | 0.02 | -0.04 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 14.67 | 1.90 | 3.10 | 2.50 | % | 0.17 | 0 | 0 | 1.94 | -0.21 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 15.00 | 2.05 | 3.30 | 2.68 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 54 | 1.95 | -0.22 | 0.02 | -0.04 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 15.33 | 2.20 | 3.40 | 2.80 | 4.02 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.94 | -0.23 | 0.02 | -0.04 | 4/17/2026 | 5/1/2026 4:00:01 PM EST |
| 15.67 | 2.30 | 3.60 | 2.95 | % | 0.19 | 0 | 0 | 1.93 | -0.24 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 16.00 | 2.50 | 3.70 | 3.10 | 4.25 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.92 | -0.25 | 0.02 | -0.05 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 16.33 | 2.70 | 3.90 | 3.30 | 4.18 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.94 | -0.26 | 0.02 | -0.05 | 4/22/2026 | 5/1/2026 4:00:01 PM EST |
| 16.67 | 2.85 | 4.10 | 3.48 | 3.40 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.94 | -0.27 | 0.02 | -0.05 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 17.00 | 2.95 | 4.10 | 3.53 | 3.80 | +0.25 | +7.05% | 0.21 | 4 | 784 | 1.88 | -0.28 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 17.33 | 3.10 | 4.40 | 3.75 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.90 | -0.29 | 0.02 | -0.05 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 17.67 | 3.30 | 4.60 | 3.95 | % | 0.22 | 0 | 0 | 1.91 | -0.30 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 18.00 | 3.50 | 4.70 | 4.10 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.89 | -0.31 | 0.02 | -0.05 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 18.33 | 3.70 | 4.90 | 4.30 | 5.20 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.90 | -0.32 | 0.03 | -0.05 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 18.67 | 3.90 | 5.10 | 4.50 | % | 0.24 | 0 | 0 | 1.90 | -0.33 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 19.00 | 4.00 | 5.30 | 4.65 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.88 | -0.33 | 0.03 | -0.05 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 19.33 | 4.20 | 5.70 | 4.95 | % | 0.26 | 0 | 0 | 1.92 | -0.34 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 19.67 | 4.60 | 5.90 | 5.25 | % | 0.27 | 0 | 0 | 1.95 | -0.35 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 20.00 | 5.00 | 5.60 | 5.30 | 5.10 | -1.40 | -21.54% | 0.27 | 2 | 33 | 1.89 | -0.36 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 21.67 | 5.70 | 7.20 | 6.45 | 6.20 | % | 0.30 | 1 | 102 | 1.92 | -0.41 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 23.33 | 7.00 | 8.30 | 7.65 | 7.44 | 0.00 | 0.00% | 0.33 | 0 | 87 | 1.94 | -0.45 | 0.03 | -0.06 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 25.00 | 8.20 | 9.50 | 8.85 | 8.00 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.93 | -0.49 | 0.03 | -0.06 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 26.67 | 9.50 | 10.70 | 10.10 | 11.80 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.93 | -0.52 | 0.03 | -0.06 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 27.00 | 9.60 | 11.00 | 10.30 | % | 0.38 | 0 | 33 | 1.91 | -0.53 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 27.33 | 9.90 | 11.10 | 10.50 | % | 0.38 | 0 | 0 | 1.89 | -0.54 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 27.67 | 10.10 | 11.50 | 10.80 | 14.35 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.90 | -0.54 | 0.03 | -0.06 | 3/25/2026 | 5/1/2026 4:00:01 PM EST |
| 28.00 | 10.50 | 11.70 | 11.10 | 10.18 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.91 | -0.55 | 0.03 | -0.06 | 4/23/2026 | 5/1/2026 4:00:01 PM EST |
| 28.33 | 10.70 | 12.00 | 11.35 | 13.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.91 | -0.56 | 0.03 | -0.06 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 28.67 | 10.90 | 12.20 | 11.55 | % | 0.40 | 0 | 0 | 1.88 | -0.56 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 29.00 | 11.20 | 12.50 | 11.85 | % | 0.41 | 0 | 0 | 1.90 | -0.57 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 29.33 | 11.60 | 12.70 | 12.15 | % | 0.41 | 0 | 0 | 1.91 | -0.58 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 29.67 | 11.80 | 13.00 | 12.40 | % | 0.42 | 0 | 0 | 1.90 | -0.58 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 30.00 | 12.00 | 13.30 | 12.65 | 19.71 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.89 | -0.59 | 0.03 | -0.06 | 4/2/2026 | 5/1/2026 4:00:01 PM EST |
| 30.33 | 12.40 | 13.50 | 12.95 | % | 0.43 | 0 | 9 | 1.90 | -0.60 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 30.67 | 12.70 | 13.80 | 13.25 | % | 0.43 | 0 | 0 | 1.91 | -0.60 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 31.00 | 12.80 | 14.10 | 13.45 | 20.41 | 0.00 | 0.00% | 0.43 | 0 | 21 | 1.88 | -0.61 | 0.03 | -0.06 | 3/30/2026 | 5/1/2026 4:00:01 PM EST |
| 31.33 | 13.20 | 14.30 | 13.75 | % | 0.44 | 0 | 0 | 1.89 | -0.61 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 31.67 | 13.50 | 14.60 | 14.05 | % | 0.44 | 0 | 0 | 1.90 | -0.62 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 32.00 | 13.70 | 14.90 | 14.30 | % | 0.45 | 0 | 0 | 1.89 | -0.62 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 32.33 | 14.10 | 15.20 | 14.65 | % | 0.45 | 0 | 0 | 1.91 | -0.63 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 32.67 | 14.20 | 15.40 | 14.80 | % | 0.45 | 0 | 0 | 1.86 | -0.63 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 33.00 | 14.50 | 15.70 | 15.10 | % | 0.46 | 0 | 0 | 1.87 | -0.64 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 33.33 | 14.90 | 16.00 | 15.45 | % | 0.46 | 0 | 3 | 1.89 | -0.65 | 0.03 | -0.06 | 5/1/2026 4:00:01 PM EST | |||
| 33.67 | 15.20 | 16.30 | 15.75 | % | 0.47 | 0 | 0 | 1.90 | -0.65 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 34.00 | 15.50 | 16.70 | 16.10 | % | 0.47 | 0 | 0 | 1.92 | -0.66 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 34.33 | 15.80 | 16.90 | 16.35 | % | 0.48 | 0 | 0 | 1.91 | -0.66 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 34.67 | 16.10 | 17.20 | 16.65 | % | 0.48 | 0 | 0 | 1.91 | -0.66 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 35.00 | 16.30 | 17.50 | 16.90 | % | 0.48 | 0 | 0 | 1.90 | -0.67 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 35.33 | 16.70 | 17.70 | 17.20 | % | 0.49 | 0 | 0 | 1.90 | -0.67 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 35.67 | 16.90 | 18.00 | 17.45 | % | 0.49 | 0 | 0 | 1.88 | -0.68 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 36.00 | 17.10 | 18.40 | 17.75 | % | 0.49 | 0 | 0 | 1.88 | -0.68 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 36.33 | 17.50 | 18.70 | 18.10 | % | 0.50 | 0 | 0 | 1.91 | -0.69 | 0.03 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 36.67 | 17.80 | 19.00 | 18.40 | % | 0.50 | 0 | 0 | 1.91 | -0.69 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 37.00 | 18.00 | 19.20 | 18.60 | % | 0.50 | 0 | 0 | 1.87 | -0.70 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 37.33 | 18.40 | 19.60 | 19.00 | % | 0.51 | 0 | 0 | 1.91 | -0.70 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 37.67 | 18.60 | 19.90 | 19.25 | % | 0.51 | 0 | 0 | 1.89 | -0.71 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 38.00 | 18.90 | 20.20 | 19.55 | % | 0.51 | 0 | 0 | 1.89 | -0.71 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 38.33 | 19.30 | 20.60 | 19.95 | % | 0.52 | 0 | 0 | 1.93 | -0.71 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 38.67 | 19.60 | 20.90 | 20.25 | % | 0.52 | 0 | 0 | 1.93 | -0.72 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 39.00 | 19.80 | 21.10 | 20.45 | % | 0.52 | 0 | 0 | 1.89 | -0.72 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 39.33 | 20.20 | 21.50 | 20.85 | % | 0.53 | 0 | 0 | 1.93 | -0.73 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 39.67 | 20.50 | 21.80 | 21.15 | % | 0.53 | 0 | 0 | 1.93 | -0.73 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 40.00 | 20.80 | 22.00 | 21.40 | 22.00 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.91 | -0.73 | 0.02 | -0.05 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 40.33 | 21.10 | 22.40 | 21.75 | % | 0.54 | 0 | 0 | 1.93 | -0.74 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 40.67 | 21.20 | 22.70 | 21.95 | % | 0.54 | 0 | 0 | 1.86 | -0.74 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 41.00 | 21.50 | 23.00 | 22.25 | % | 0.54 | 0 | 0 | 1.86 | -0.74 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 41.33 | 21.80 | 23.30 | 22.55 | % | 0.55 | 0 | 0 | 1.85 | -0.75 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 41.67 | 22.30 | 23.60 | 22.95 | % | 0.55 | 0 | 0 | 1.92 | -0.75 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 42.00 | 22.60 | 23.90 | 23.25 | % | 0.55 | 0 | 0 | 1.92 | -0.75 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 42.33 | 22.90 | 24.20 | 23.55 | % | 0.56 | 0 | 0 | 1.91 | -0.76 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 42.67 | 23.10 | 24.50 | 23.80 | % | 0.56 | 0 | 0 | 1.86 | -0.76 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 43.00 | 23.40 | 24.80 | 24.10 | % | 0.56 | 0 | 0 | 1.85 | -0.76 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 43.33 | 23.90 | 25.10 | 24.50 | % | 0.57 | 0 | 0 | 1.93 | -0.77 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 43.67 | 24.20 | 25.40 | 24.80 | % | 0.57 | 0 | 0 | 1.92 | -0.77 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 44.00 | 24.50 | 25.70 | 25.10 | % | 0.57 | 0 | 0 | 1.92 | -0.77 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 44.33 | 24.80 | 26.00 | 25.40 | % | 0.57 | 0 | 0 | 1.91 | -0.78 | 0.02 | -0.05 | 5/1/2026 4:00:01 PM EST | |||
| 44.67 | 24.90 | 26.40 | 25.65 | % | 0.57 | 0 | 0 | 1.83 | -0.78 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 45.00 | 25.40 | 26.70 | 26.05 | % | 0.58 | 0 | 0 | 1.92 | -0.78 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 45.33 | 25.50 | 27.00 | 26.25 | % | 0.58 | 0 | 0 | 1.81 | -0.78 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 45.67 | 26.00 | 27.30 | 26.65 | % | 0.58 | 0 | 0 | 1.91 | -0.79 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 46.00 | 26.30 | 27.60 | 26.95 | % | 0.59 | 0 | 0 | 1.90 | -0.79 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 46.33 | 26.50 | 27.90 | 27.20 | % | 0.59 | 0 | 0 | 1.82 | -0.79 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 46.67 | 26.80 | 28.20 | 27.50 | % | 0.59 | 0 | 0 | 1.80 | -0.80 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 47.00 | 27.30 | 28.50 | 27.90 | % | 0.59 | 0 | 0 | 1.91 | -0.80 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 47.33 | 27.40 | 28.80 | 28.10 | % | 0.59 | 0 | 0 | 1.77 | -0.80 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 47.67 | 27.90 | 29.20 | 28.55 | % | 0.60 | 0 | 0 | 1.91 | -0.80 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 48.00 | 28.20 | 29.50 | 28.85 | % | 0.60 | 0 | 0 | 1.90 | -0.81 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 48.33 | 28.50 | 29.80 | 29.15 | % | 0.60 | 0 | 0 | 1.90 | -0.81 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 48.67 | 28.70 | 30.10 | 29.40 | % | 0.60 | 0 | 0 | 1.76 | -0.81 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 49.00 | 29.00 | 30.40 | 29.70 | % | 0.61 | 0 | 0 | 1.73 | -0.81 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 49.33 | 29.30 | 30.70 | 30.00 | % | 0.61 | 0 | 0 | 2.26 | -0.82 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 49.67 | 29.60 | 31.10 | 30.35 | % | 0.61 | 0 | 0 | 2.30 | -0.82 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 50.00 | 29.90 | 31.40 | 30.65 | % | 0.61 | 0 | 0 | 2.30 | -0.82 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 50.33 | 30.20 | 31.70 | 30.95 | % | 0.61 | 0 | 0 | 2.29 | -0.82 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 50.67 | 30.60 | 32.00 | 31.30 | % | 0.62 | 0 | 0 | 2.28 | -0.82 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 51.00 | 30.90 | 32.30 | 31.60 | % | 0.62 | 0 | 0 | 2.28 | -0.83 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 51.33 | 31.20 | 32.70 | 31.95 | % | 0.62 | 0 | 0 | 2.32 | -0.83 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 51.67 | 31.50 | 33.00 | 32.25 | % | 0.62 | 0 | 0 | 2.31 | -0.83 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 52.00 | 31.80 | 33.30 | 32.55 | % | 0.63 | 0 | 0 | 2.31 | -0.83 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 52.33 | 32.20 | 33.60 | 32.90 | % | 0.63 | 0 | 0 | 2.30 | -0.83 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 52.67 | 32.50 | 33.90 | 33.20 | % | 0.63 | 0 | 0 | 2.30 | -0.84 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 53.00 | 32.80 | 34.30 | 33.55 | % | 0.63 | 0 | 0 | 2.34 | -0.84 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 53.33 | 33.10 | 34.50 | 33.80 | % | 0.63 | 0 | 12 | 2.29 | -0.84 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 53.67 | 33.40 | 34.90 | 34.15 | % | 0.64 | 0 | 0 | 2.32 | -0.84 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 54.00 | 33.80 | 35.20 | 34.50 | % | 0.64 | 0 | 0 | 2.32 | -0.84 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 55.00 | 34.70 | 36.20 | 35.45 | % | 0.64 | 0 | 0 | 2.35 | -0.85 | 0.02 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 56.67 | 36.30 | 37.80 | 37.05 | % | 0.65 | 0 | 0 | 2.36 | -0.86 | 0.02 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 58.33 | 37.90 | 39.40 | 38.65 | % | 0.66 | 0 | 0 | 2.37 | -0.87 | 0.01 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 60.00 | 39.60 | 41.00 | 40.30 | % | 0.67 | 0 | 0 | 2.37 | -0.87 | 0.01 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 61.67 | 41.20 | 42.60 | 41.90 | % | 0.68 | 0 | 0 | 2.38 | -0.88 | 0.01 | -0.03 | 5/1/2026 4:00:01 PM EST |