Options Chain for MICRON TECHNOLOGY INC COM (MU) - $577.88 as of 5/5/2026 4:35:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 603.65 | 607.45 | 605.55 | 500.00 | 0.00 | 0.00% | 17.30 | 0 | 200 | 4.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 4:00:03 PM EST |
| 40.00 | 598.65 | 602.35 | 600.50 | 468.45 | 0.00 | 0.00% | 15.01 | 0 | 37 | 4.22 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 4:00:03 PM EST |
| 45.00 | 593.70 | 597.35 | 595.53 | 586.40 | % | 13.23 | 10 | 129 | 4.01 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST | |
| 47.50 | 591.20 | 594.55 | 592.88 | % | 12.48 | 0 | 82 | 3.91 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:03 PM EST | |||
| 50.00 | 588.70 | 592.35 | 590.53 | 376.50 | 0.00 | 0.00% | 11.81 | 0 | 216 | 3.81 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/5/2026 4:00:03 PM EST |
| 55.00 | 583.75 | 587.30 | 585.53 | 527.17 | 0.00 | 0.00% | 10.65 | 0 | 235 | 3.68 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 4:00:03 PM EST |
| 60.00 | 578.75 | 582.20 | 580.48 | 522.51 | 0.00 | 0.00% | 9.67 | 0 | 187 | 3.54 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 4:00:03 PM EST |
| 65.00 | 573.80 | 577.40 | 575.60 | 294.50 | 0.00 | 0.00% | 8.86 | 0 | 221 | 3.41 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/5/2026 4:00:03 PM EST |
| 70.00 | 568.85 | 572.55 | 570.70 | 565.60 | +56.10 | +11.02% | 8.15 | 3 | 533 | 3.30 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 75.00 | 563.90 | 567.20 | 565.55 | 565.25 | +61.75 | +12.27% | 7.54 | 37 | 1,300 | 3.18 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 80.00 | 558.90 | 562.45 | 560.68 | 554.95 | +56.47 | +11.33% | 7.01 | 24 | 1,585 | 3.06 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 85.00 | 553.90 | 557.65 | 555.78 | 535.00 | +41.75 | +8.47% | 6.54 | 4 | 1,253 | 2.99 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 87.50 | 551.45 | 554.90 | 553.18 | 553.00 | +98.00 | +21.54% | 6.32 | 1 | 285 | 2.92 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 90.00 | 548.95 | 552.60 | 550.78 | 540.00 | +51.50 | +10.55% | 6.12 | 2 | 915 | 2.87 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 92.50 | 546.45 | 549.80 | 548.13 | 381.00 | 0.00 | 0.00% | 5.93 | 0 | 374 | 2.86 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 4:00:03 PM EST |
| 95.00 | 544.00 | 547.75 | 545.88 | 549.00 | +114.00 | +26.21% | 5.75 | 2 | 545 | 2.82 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 97.50 | 541.50 | 545.10 | 543.30 | 495.40 | 0.00 | 0.00% | 5.57 | 0 | 124 | 2.79 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 4:00:03 PM EST |
| 100.00 | 539.00 | 542.45 | 540.73 | 539.00 | +125.27 | +30.28% | 5.41 | 1 | 1,723 | 2.72 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 105.00 | 534.00 | 537.85 | 535.93 | 414.82 | 0.00 | 0.00% | 5.10 | 0 | 415 | 2.68 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 4:00:03 PM EST |
| 110.00 | 529.05 | 532.65 | 530.85 | 470.00 | 0.00 | 0.00% | 4.83 | 0 | 1,909 | 2.61 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 4:00:03 PM EST |
| 115.00 | 524.10 | 527.90 | 526.00 | 372.02 | 0.00 | 0.00% | 4.57 | 0 | 1,171 | 2.52 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 4:00:03 PM EST |
| 120.00 | 519.10 | 522.55 | 520.83 | 521.18 | +80.33 | +18.23% | 4.34 | 2 | 3,159 | 2.48 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 125.00 | 514.15 | 517.50 | 515.83 | 517.35 | +63.83 | +14.08% | 4.13 | 2 | 1,651 | 2.42 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 130.00 | 509.15 | 512.55 | 510.85 | 515.60 | +66.60 | +14.84% | 3.93 | 1 | 2,272 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 135.00 | 504.20 | 508.15 | 506.18 | 390.50 | 0.00 | 0.00% | 3.75 | 0 | 1,321 | 2.28 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 4:00:03 PM EST |
| 140.00 | 499.25 | 502.90 | 501.08 | 442.83 | 0.00 | 0.00% | 3.58 | 0 | 1,577 | 2.22 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 4:00:03 PM EST |
| 145.00 | 494.25 | 497.80 | 496.03 | 378.98 | 0.00 | 0.00% | 3.42 | 0 | 703 | 2.18 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 4:00:03 PM EST |
| 150.00 | 489.30 | 493.10 | 491.20 | 500.00 | +75.28 | +17.73% | 3.27 | 4 | 5,400 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 155.00 | 484.30 | 487.80 | 486.05 | 375.02 | 0.00 | 0.00% | 3.14 | 0 | 478 | 2.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 4:00:03 PM EST |
| 160.00 | 479.35 | 483.05 | 481.20 | 480.95 | +56.50 | +13.32% | 3.01 | 3 | 1,246 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 165.00 | 474.40 | 477.80 | 476.10 | 465.30 | +109.45 | +30.76% | 2.89 | 2 | 475 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 170.00 | 469.45 | 473.30 | 471.38 | 458.66 | +118.57 | +34.87% | 2.77 | 1 | 1,249 | 1.96 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 175.00 | 464.50 | 468.00 | 466.25 | 468.40 | +133.39 | +39.82% | 2.66 | 1 | 597 | 1.92 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 180.00 | 459.55 | 463.20 | 461.38 | 455.15 | +56.24 | +14.10% | 2.56 | 23 | 2,732 | 1.88 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 185.00 | 454.50 | 458.35 | 456.43 | 457.41 | +112.31 | +32.55% | 2.47 | 1 | 297 | 1.84 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 190.00 | 449.60 | 453.40 | 451.50 | 438.54 | +39.81 | +9.99% | 2.38 | 1 | 789 | 1.81 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 195.00 | 444.65 | 448.35 | 446.50 | 290.47 | 0.00 | 0.00% | 2.29 | 0 | 551 | 1.78 | 1.00 | 0.00 | -0.03 | 4/22/2026 | 5/5/2026 4:00:03 PM EST |
| 200.00 | 439.75 | 443.30 | 441.53 | 441.29 | +63.12 | +16.70% | 2.21 | 58 | 1,665 | 1.73 | 1.00 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 210.00 | 429.85 | 433.75 | 431.80 | 416.15 | +48.84 | +13.30% | 2.06 | 399 | 1,246 | 1.69 | 1.00 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 220.00 | 419.80 | 423.40 | 421.60 | 361.42 | 0.00 | 0.00% | 1.92 | 0 | 1,325 | 1.63 | 1.00 | 0.00 | -0.04 | 5/4/2026 | 5/5/2026 4:00:03 PM EST |
| 230.00 | 410.05 | 413.45 | 411.75 | 405.93 | +102.92 | +33.97% | 1.79 | 3 | 957 | 1.57 | 1.00 | 0.00 | -0.05 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 240.00 | 400.05 | 403.80 | 401.93 | 411.00 | +62.00 | +17.77% | 1.67 | 1 | 757 | 1.51 | 1.00 | 0.00 | -0.05 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 250.00 | 390.20 | 393.70 | 391.95 | 389.85 | +58.34 | +17.60% | 1.57 | 59 | 1,422 | 1.47 | 1.00 | 0.00 | -0.06 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 260.00 | 380.35 | 383.85 | 382.10 | 381.13 | +98.64 | +34.92% | 1.47 | 3 | 906 | 1.42 | 1.00 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 270.00 | 370.55 | 374.25 | 372.40 | 380.38 | +110.58 | +40.99% | 1.38 | 1 | 1,418 | 1.38 | 0.99 | 0.00 | -0.08 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 280.00 | 360.70 | 364.30 | 362.50 | 357.11 | +54.43 | +17.99% | 1.29 | 1 | 3,082 | 1.33 | 0.99 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 290.00 | 350.85 | 354.65 | 352.75 | 254.23 | 0.00 | 0.00% | 1.22 | 0 | 732 | 1.29 | 0.99 | 0.00 | -0.11 | 5/1/2026 | 5/5/2026 4:00:03 PM EST |
| 300.00 | 341.05 | 344.80 | 342.93 | 340.74 | +60.30 | +21.51% | 1.14 | 115 | 2,051 | 1.26 | 0.99 | 0.00 | -0.13 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 310.00 | 331.30 | 334.95 | 333.13 | 332.10 | +61.39 | +22.68% | 1.07 | 1 | 488 | 1.22 | 0.99 | 0.00 | -0.14 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 320.00 | 321.50 | 325.10 | 323.30 | 330.00 | +63.20 | +23.69% | 1.01 | 16 | 519 | 1.19 | 0.98 | 0.00 | -0.16 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 330.00 | 311.80 | 315.30 | 313.55 | 311.70 | +61.90 | +24.78% | 0.95 | 7 | 705 | 0.82 | 0.98 | 0.00 | -0.17 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 340.00 | 302.10 | 305.60 | 303.85 | 306.30 | +62.25 | +25.51% | 0.89 | 3 | 911 | 0.91 | 0.98 | 0.00 | -0.19 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 350.00 | 292.75 | 295.80 | 294.28 | 292.00 | +58.70 | +25.17% | 0.84 | 158 | 2,508 | 0.89 | 0.97 | 0.00 | -0.21 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 360.00 | 283.50 | 285.95 | 284.73 | 282.80 | +61.03 | +27.52% | 0.79 | 72 | 3,493 | 0.92 | 0.97 | 0.00 | -0.23 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 370.00 | 273.85 | 276.75 | 275.30 | 272.86 | +59.26 | +27.75% | 0.74 | 13 | 3,942 | 0.89 | 0.96 | 0.00 | -0.25 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 380.00 | 264.00 | 267.20 | 265.60 | 263.55 | +57.17 | +27.71% | 0.70 | 25 | 2,923 | 0.88 | 0.96 | 0.00 | -0.27 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 390.00 | 254.50 | 257.50 | 256.00 | 255.00 | +52.80 | +26.12% | 0.66 | 10 | 844 | 0.86 | 0.95 | 0.00 | -0.29 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 400.00 | 245.20 | 248.05 | 246.63 | 245.20 | +56.95 | +30.26% | 0.62 | 296 | 33,514 | 0.87 | 0.95 | 0.00 | -0.30 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 410.00 | 235.85 | 238.65 | 237.25 | 235.45 | +59.75 | +34.01% | 0.58 | 68 | 1,057 | 0.86 | 0.94 | 0.00 | -0.32 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 420.00 | 226.60 | 229.55 | 228.08 | 225.60 | +55.60 | +32.71% | 0.54 | 178 | 2,139 | 0.84 | 0.94 | 0.00 | -0.35 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 430.00 | 217.50 | 220.05 | 218.78 | 216.00 | +55.05 | +34.21% | 0.51 | 149 | 3,030 | 0.83 | 0.93 | 0.00 | -0.37 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 440.00 | 208.55 | 211.25 | 209.90 | 209.10 | +56.45 | +36.98% | 0.48 | 132 | 2,894 | 0.83 | 0.92 | 0.00 | -0.39 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 450.00 | 199.70 | 202.25 | 200.98 | 201.00 | +55.50 | +38.15% | 0.45 | 479 | 8,122 | 0.82 | 0.91 | 0.00 | -0.41 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 460.00 | 190.95 | 193.55 | 192.25 | 189.12 | +52.37 | +38.30% | 0.42 | 178 | 6,593 | 0.82 | 0.90 | 0.00 | -0.43 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 470.00 | 182.85 | 184.95 | 183.90 | 182.24 | +52.74 | +40.73% | 0.39 | 186 | 15,142 | 0.81 | 0.89 | 0.00 | -0.45 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 480.00 | 174.65 | 177.15 | 175.90 | 175.84 | +55.84 | +46.54% | 0.37 | 143 | 4,647 | 0.82 | 0.88 | 0.00 | -0.48 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 490.00 | 166.65 | 168.75 | 167.70 | 165.85 | +53.52 | +47.65% | 0.34 | 207 | 1,368 | 0.81 | 0.87 | 0.00 | -0.50 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 500.00 | 158.70 | 160.40 | 159.55 | 157.07 | +51.02 | +48.11% | 0.32 | 1,320 | 12,372 | 0.81 | 0.85 | 0.00 | -0.53 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 510.00 | 150.85 | 152.70 | 151.78 | 148.28 | +49.38 | +49.93% | 0.30 | 209 | 2,685 | 0.81 | 0.84 | 0.00 | -0.56 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 520.00 | 143.30 | 144.95 | 144.13 | 143.05 | +50.45 | +54.49% | 0.28 | 472 | 6,391 | 0.80 | 0.82 | 0.00 | -0.59 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 530.00 | 135.80 | 138.10 | 136.95 | 135.15 | +48.80 | +56.52% | 0.26 | 429 | 1,993 | 0.80 | 0.80 | 0.00 | -0.62 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 540.00 | 129.10 | 130.50 | 129.80 | 126.50 | +43.27 | +51.99% | 0.24 | 227 | 2,608 | 0.80 | 0.78 | 0.00 | -0.64 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 550.00 | 122.30 | 123.60 | 122.95 | 121.50 | +45.80 | +60.51% | 0.22 | 1,274 | 3,713 | 0.80 | 0.76 | 0.00 | -0.67 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 560.00 | 115.55 | 117.10 | 116.33 | 114.58 | +44.10 | +62.58% | 0.21 | 516 | 1,685 | 0.80 | 0.74 | 0.00 | -0.70 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 570.00 | 109.35 | 110.70 | 110.03 | 110.00 | +44.31 | +67.46% | 0.19 | 338 | 1,806 | 0.80 | 0.72 | 0.00 | -0.73 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 580.00 | 103.20 | 104.55 | 103.88 | 103.38 | +42.27 | +69.17% | 0.18 | 1,224 | 2,876 | 0.80 | 0.70 | 0.00 | -0.75 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 590.00 | 97.40 | 98.75 | 98.08 | 95.44 | +38.58 | +67.86% | 0.17 | 644 | 827 | 0.80 | 0.68 | 0.00 | -0.77 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 600.00 | 91.95 | 93.10 | 92.53 | 91.70 | +39.00 | +74.01% | 0.15 | 3,896 | 7,230 | 0.80 | 0.65 | 0.00 | -0.79 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 610.00 | 86.55 | 87.80 | 87.18 | 86.20 | +36.72 | +74.22% | 0.14 | 603 | 1,125 | 0.80 | 0.63 | 0.00 | -0.81 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 620.00 | 81.50 | 82.70 | 82.10 | 81.90 | +35.99 | +78.40% | 0.13 | 934 | 1,473 | 0.80 | 0.61 | 0.00 | -0.82 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 630.00 | 76.65 | 77.80 | 77.23 | 76.80 | +33.68 | +78.11% | 0.12 | 2,019 | 2,736 | 0.80 | 0.59 | 0.00 | -0.84 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 640.00 | 72.10 | 73.20 | 72.65 | 73.02 | +33.12 | +83.01% | 0.11 | 2,630 | 995 | 0.80 | 0.56 | 0.00 | -0.85 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 650.00 | 67.90 | 68.85 | 68.38 | 68.25 | +32.70 | +91.99% | 0.11 | 2,957 | 5,352 | 0.80 | 0.54 | 0.00 | -0.85 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 660.00 | 63.75 | 65.35 | 64.55 | 63.82 | +30.49 | +91.48% | 0.10 | 1,011 | 3,337 | 0.80 | 0.52 | 0.00 | -0.86 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 670.00 | 59.90 | 61.30 | 60.60 | 60.17 | +29.03 | +93.23% | 0.09 | 290 | 849 | 0.80 | 0.50 | 0.00 | -0.86 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 680.00 | 56.20 | 57.25 | 56.73 | 56.46 | +26.91 | +91.07% | 0.08 | 656 | 704 | 0.80 | 0.48 | 0.00 | -0.86 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 690.00 | 52.80 | 53.80 | 53.30 | 53.27 | +26.78 | +101.10% | 0.08 | 268 | 1,240 | 0.80 | 0.46 | 0.00 | -0.86 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 700.00 | 49.80 | 50.50 | 50.15 | 50.00 | +25.67 | +105.51% | 0.07 | 4,665 | 3,848 | 0.81 | 0.44 | 0.00 | -0.85 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 710.00 | 46.50 | 47.50 | 47.00 | 47.03 | +24.31 | +107.00% | 0.07 | 269 | 371 | 0.81 | 0.42 | 0.00 | -0.84 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 720.00 | 43.65 | 44.65 | 44.15 | 44.02 | +22.37 | +103.33% | 0.06 | 326 | 431 | 0.81 | 0.40 | 0.00 | -0.83 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 730.00 | 40.85 | 41.90 | 41.38 | 41.25 | +21.64 | +110.36% | 0.06 | 235 | 392 | 0.81 | 0.39 | 0.00 | -0.82 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 740.00 | 38.35 | 39.40 | 38.88 | 39.00 | +21.25 | +119.72% | 0.05 | 385 | 335 | 0.81 | 0.37 | 0.00 | -0.81 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 750.00 | 36.05 | 36.85 | 36.45 | 35.25 | +18.75 | +113.64% | 0.05 | 1,932 | 2,217 | 0.81 | 0.35 | 0.00 | -0.80 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 760.00 | 33.75 | 34.75 | 34.25 | 33.98 | +18.18 | +115.07% | 0.05 | 125 | 248 | 0.82 | 0.33 | 0.00 | -0.78 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 770.00 | 31.65 | 32.60 | 32.13 | 30.89 | +16.94 | +121.44% | 0.04 | 374 | 564 | 0.82 | 0.32 | 0.00 | -0.77 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 780.00 | 29.75 | 30.55 | 30.15 | 30.00 | +16.70 | +125.57% | 0.04 | 109 | 601 | 0.82 | 0.30 | 0.00 | -0.75 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 790.00 | 27.85 | 28.75 | 28.30 | 27.67 | +15.34 | +124.42% | 0.04 | 139 | 422 | 0.82 | 0.29 | 0.00 | -0.73 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 800.00 | 26.15 | 27.00 | 26.58 | 26.50 | +14.85 | +127.47% | 0.03 | 3,885 | 3,629 | 0.83 | 0.27 | 0.00 | -0.71 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 810.00 | 24.45 | 25.40 | 24.93 | 24.08 | +13.38 | +125.05% | 0.03 | 94 | 346 | 0.83 | 0.26 | 0.00 | -0.69 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 820.00 | 22.95 | 23.90 | 23.43 | 22.88 | +13.23 | +137.10% | 0.03 | 207 | 902 | 0.83 | 0.25 | 0.00 | -0.67 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 830.00 | 21.45 | 22.35 | 21.90 | 21.45 | +12.44 | +138.07% | 0.03 | 184 | 316 | 0.83 | 0.23 | 0.00 | -0.65 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 840.00 | 20.15 | 21.05 | 20.60 | 20.09 | +12.24 | +155.93% | 0.02 | 66 | 91 | 0.83 | 0.22 | 0.00 | -0.63 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 850.00 | 18.80 | 20.25 | 19.53 | 18.68 | +10.88 | +139.49% | 0.02 | 329 | 331 | 0.84 | 0.21 | 0.00 | -0.61 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 860.00 | 17.70 | 18.65 | 18.18 | 18.50 | +11.15 | +151.71% | 0.02 | 71 | 133 | 0.84 | 0.20 | 0.00 | -0.59 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 870.00 | 16.50 | 18.15 | 17.33 | 16.75 | +10.13 | +153.03% | 0.02 | 61 | 323 | 0.84 | 0.19 | 0.00 | -0.57 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 880.00 | 15.65 | 16.45 | 16.05 | 16.00 | +9.70 | +153.97% | 0.02 | 209 | 601 | 0.84 | 0.18 | 0.00 | -0.56 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 890.00 | 14.65 | 15.50 | 15.08 | 14.75 | +9.00 | +156.53% | 0.02 | 130 | 170 | 0.84 | 0.17 | 0.00 | -0.54 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 900.00 | 14.10 | 14.65 | 14.38 | 13.90 | +8.63 | +163.76% | 0.02 | 995 | 812 | 0.85 | 0.16 | 0.00 | -0.52 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 910.00 | 13.00 | 13.80 | 13.40 | 12.55 | +7.45 | +146.08% | 0.01 | 795 | 7,269 | 0.85 | 0.15 | 0.00 | -0.50 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 920.00 | 12.05 | 13.05 | 12.55 | 12.43 | +6.43 | +107.17% | 0.01 | 161 | 19 | 0.85 | 0.14 | 0.00 | -0.48 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 930.00 | 11.40 | 12.20 | 11.80 | 12.25 | +8.00 | +188.24% | 0.01 | 110 | 22 | 0.85 | 0.14 | 0.00 | -0.47 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 940.00 | 10.70 | 11.60 | 11.15 | 11.43 | +7.53 | +193.08% | 0.01 | 39 | 2 | 0.86 | 0.13 | 0.00 | -0.45 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 950.00 | 10.15 | 11.00 | 10.58 | 10.15 | +6.45 | +174.33% | 0.01 | 228 | 126 | 0.86 | 0.12 | 0.00 | -0.43 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 960.00 | 9.40 | 10.25 | 9.83 | 9.55 | +6.10 | +176.82% | 0.01 | 140 | 127 | 0.86 | 0.12 | 0.00 | -0.42 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 970.00 | 8.95 | 9.65 | 9.30 | 9.03 | +5.97 | +195.10% | 0.01 | 79 | 40 | 0.86 | 0.11 | 0.00 | -0.40 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 980.00 | 8.40 | 9.15 | 8.78 | 9.25 | +5.45 | +143.43% | 0.01 | 77 | 86 | 0.86 | 0.10 | 0.00 | -0.39 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 990.00 | 7.85 | 8.55 | 8.20 | 8.02 | +5.27 | +191.64% | 0.01 | 48 | 27 | 0.87 | 0.10 | 0.00 | -0.38 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 1,000.00 | 7.50 | 8.10 | 7.80 | 7.70 | +5.25 | +214.29% | 0.01 | 2,262 | 360 | 0.87 | 0.09 | 0.00 | -0.36 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 1,010.00 | 7.00 | 7.70 | 7.35 | 7.70 | +4.76 | +161.91% | 0.01 | 131 | 101 | 0.87 | 0.09 | 0.00 | -0.35 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 1,020.00 | 6.65 | 7.30 | 6.98 | 6.99 | +4.89 | +232.86% | 0.01 | 140 | 15 | 0.87 | 0.09 | 0.00 | -0.34 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 1,030.00 | 6.15 | 6.80 | 6.48 | 6.65 | +5.32 | +400.00% | 0.01 | 320 | 4 | 0.88 | 0.08 | 0.00 | -0.33 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 1,040.00 | 5.80 | 6.50 | 6.15 | 6.00 | +4.68 | +354.55% | 0.01 | 34 | 3 | 0.88 | 0.08 | 0.00 | -0.32 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 1,050.00 | 5.55 | 6.15 | 5.85 | 5.65 | +3.58 | +172.95% | 0.01 | 149 | 17 | 0.88 | 0.07 | 0.00 | -0.31 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 1,060.00 | 5.25 | 5.75 | 5.50 | 5.50 | +3.85 | +233.34% | 0.01 | 108 | 578 | 0.89 | 0.07 | 0.00 | -0.30 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 1,070.00 | 4.70 | 5.50 | 5.10 | 5.00 | +2.90 | +138.10% | 0.00 | 2 | 144 | 0.88 | 0.07 | 0.00 | -0.29 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 1,080.00 | 4.70 | 5.20 | 4.95 | 5.00 | +3.40 | +212.50% | 0.00 | 117 | 4 | 0.89 | 0.06 | 0.00 | -0.28 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 1,090.00 | 4.45 | 4.95 | 4.70 | 4.65 | +3.31 | +247.02% | 0.00 | 150 | 130 | 0.89 | 0.06 | 0.00 | -0.27 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 1,100.00 | 4.10 | 4.65 | 4.38 | 4.31 | % | 0.00 | 1,010 | 0 | 0.89 | 0.06 | 0.00 | -0.26 | 5/5/2026 | 5/5/2026 4:00:03 PM EST | |
| 1,110.00 | 3.85 | 4.45 | 4.15 | 4.10 | % | 0.00 | 13 | 0 | 0.90 | 0.06 | 0.00 | -0.25 | 5/5/2026 | 5/5/2026 4:00:03 PM EST | |
| 1,120.00 | 3.55 | 4.10 | 3.83 | 4.06 | % | 0.00 | 6 | 0 | 0.89 | 0.05 | 0.00 | -0.24 | 5/5/2026 | 5/5/2026 4:00:03 PM EST | |
| 1,130.00 | 3.45 | 4.00 | 3.73 | 3.07 | % | 0.00 | 4 | 0 | 0.90 | 0.05 | 0.00 | -0.24 | 5/5/2026 | 5/5/2026 4:00:03 PM EST | |
| 1,140.00 | 3.25 | 3.85 | 3.55 | 3.50 | % | 0.00 | 14 | 0 | 0.90 | 0.05 | 0.00 | -0.23 | 5/5/2026 | 5/5/2026 4:00:03 PM EST | |
| 1,150.00 | 3.10 | 3.55 | 3.33 | 3.30 | % | 0.00 | 203 | 0 | 0.90 | 0.05 | 0.00 | -0.22 | 5/5/2026 | 5/5/2026 4:00:03 PM EST | |
| 1,160.00 | 2.80 | 3.50 | 3.15 | 2.95 | % | 0.00 | 8 | 0 | 0.90 | 0.04 | 0.00 | -0.21 | 5/5/2026 | 5/5/2026 4:00:03 PM EST | |
| 1,170.00 | 2.75 | 3.20 | 2.98 | 3.00 | % | 0.00 | 9 | 0 | 0.91 | 0.04 | 0.00 | -0.21 | 5/5/2026 | 5/5/2026 4:00:03 PM EST | |
| 1,180.00 | 2.62 | 3.05 | 2.84 | 2.83 | % | 0.00 | 1,568 | 0 | 0.91 | 0.04 | 0.00 | -0.20 | 5/5/2026 | 5/5/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/5/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,907 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.66 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,534 | 3.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/5/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,375 | 2.95 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/5/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,327 | 2.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,702 | 2.31 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/5/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,255 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,603 | 2.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,761 | 2.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,762 | 1.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 4:00:03 PM EST |
| 80.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 111 | 6,045 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,806 | 2.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/5/2026 4:00:03 PM EST |
| 87.50 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,398 | 1.85 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 4:00:03 PM EST |
| 90.00 | 0.02 | 0.17 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 656 | 6,549 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 92.50 | 0.00 | 0.38 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 909 | 2.26 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/5/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,039 | 2.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 4:00:03 PM EST |
| 97.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,621 | 2.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/5/2026 4:00:03 PM EST |
| 100.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 6,236 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.36 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,643 | 2.10 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.33 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5,355 | 2.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/5/2026 4:00:03 PM EST |
| 115.00 | 0.01 | 0.31 | 0.16 | 0.03 | -0.08 | -72.73% | 0.00 | 1 | 4,168 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.42 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4,073 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,367 | 1.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.36 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5,748 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,679 | 1.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5,805 | 1.50 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.39 | 0.20 | 0.10 | -0.14 | -58.34% | 0.00 | 7 | 2,942 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 150.00 | 0.03 | 0.11 | 0.07 | 0.08 | -0.06 | -42.86% | 0.00 | 3 | 6,858 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 155.00 | 0.10 | 0.41 | 0.26 | 0.13 | -0.18 | -58.07% | 0.00 | 2 | 10,755 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.05 | -33.34% | 0.00 | 41 | 2,575 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 867 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 4:00:03 PM EST |
| 170.00 | 0.05 | 0.82 | 0.44 | 0.16 | -0.03 | -15.79% | 0.00 | 16 | 7,369 | 1.49 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 175.00 | 0.13 | 0.41 | 0.27 | 0.16 | -0.07 | -30.44% | 0.00 | 17 | 2,850 | 1.45 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 180.00 | 0.10 | 0.51 | 0.31 | 0.20 | -0.10 | -33.34% | 0.00 | 2 | 1,776 | 1.42 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 185.00 | 0.09 | 0.52 | 0.31 | 0.25 | -0.36 | -59.02% | 0.00 | 11 | 1,343 | 1.38 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 190.00 | 0.14 | 0.50 | 0.32 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3,376 | 1.38 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/5/2026 4:00:03 PM EST |
| 195.00 | 0.14 | 0.54 | 0.34 | 0.28 | -0.06 | -17.65% | 0.00 | 21 | 4,458 | 1.36 | 0.00 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 200.00 | 0.25 | 0.31 | 0.28 | 0.29 | -0.07 | -19.45% | 0.00 | 172 | 15,689 | 1.33 | 0.00 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 210.00 | 0.30 | 0.42 | 0.36 | 0.32 | -0.12 | -27.28% | 0.00 | 16 | 1,720 | 1.31 | 0.00 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 220.00 | 0.28 | 0.67 | 0.48 | 0.42 | -0.07 | -14.29% | 0.00 | 107 | 2,739 | 1.23 | 0.00 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 230.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.13 | -22.42% | 0.00 | 42 | 1,056 | 1.25 | 0.00 | 0.00 | -0.05 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 240.00 | 0.50 | 0.65 | 0.58 | 0.52 | -0.18 | -25.72% | 0.00 | 45 | 2,273 | 1.22 | 0.00 | 0.00 | -0.05 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 250.00 | 0.60 | 0.63 | 0.62 | 0.62 | -0.13 | -17.34% | 0.00 | 222 | 2,390 | 1.19 | 0.00 | 0.00 | -0.06 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 260.00 | 0.65 | 0.80 | 0.73 | 0.81 | -0.05 | -5.82% | 0.00 | 43 | 7,227 | 1.17 | 0.00 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 270.00 | 0.74 | 1.10 | 0.92 | 0.85 | -0.19 | -18.27% | 0.00 | 39 | 3,395 | 1.16 | -0.01 | 0.00 | -0.08 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 280.00 | 0.85 | 1.07 | 0.96 | 0.89 | -0.24 | -21.24% | 0.00 | 218 | 3,471 | 1.12 | -0.01 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 290.00 | 1.01 | 1.21 | 1.11 | 1.15 | -0.23 | -16.67% | 0.00 | 110 | 2,529 | 1.11 | -0.01 | 0.00 | -0.11 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 300.00 | 1.23 | 1.35 | 1.29 | 1.27 | -0.26 | -17.00% | 0.00 | 408 | 7,035 | 1.09 | -0.01 | 0.00 | -0.13 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 310.00 | 1.28 | 1.55 | 1.42 | 1.46 | -0.33 | -18.44% | 0.00 | 69 | 3,660 | 1.06 | -0.01 | 0.00 | -0.14 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 320.00 | 1.55 | 1.75 | 1.65 | 1.63 | -0.37 | -18.50% | 0.01 | 164 | 3,998 | 1.05 | -0.02 | 0.00 | -0.16 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 330.00 | 1.72 | 1.97 | 1.85 | 1.86 | -0.54 | -22.50% | 0.01 | 472 | 4,064 | 1.02 | -0.02 | 0.00 | -0.17 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 340.00 | 1.95 | 2.18 | 2.07 | 2.11 | -0.53 | -20.08% | 0.01 | 511 | 2,905 | 1.00 | -0.02 | 0.00 | -0.19 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 350.00 | 2.30 | 2.44 | 2.37 | 2.40 | -0.68 | -22.08% | 0.01 | 7,630 | 15,203 | 0.99 | -0.03 | 0.00 | -0.21 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 360.00 | 2.59 | 2.82 | 2.71 | 2.74 | -0.76 | -21.72% | 0.01 | 292 | 2,805 | 0.97 | -0.03 | 0.00 | -0.23 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 370.00 | 2.91 | 3.20 | 3.06 | 3.04 | -1.06 | -25.86% | 0.01 | 430 | 4,205 | 0.95 | -0.04 | 0.00 | -0.25 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 380.00 | 3.35 | 3.60 | 3.48 | 3.62 | -1.13 | -23.79% | 0.01 | 297 | 3,583 | 0.94 | -0.04 | 0.00 | -0.27 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 390.00 | 3.90 | 4.20 | 4.05 | 4.02 | -1.38 | -25.56% | 0.01 | 361 | 7,145 | 0.92 | -0.05 | 0.00 | -0.29 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 400.00 | 4.40 | 4.65 | 4.53 | 4.65 | -1.67 | -26.43% | 0.01 | 1,471 | 25,017 | 0.91 | -0.05 | 0.00 | -0.30 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 410.00 | 5.05 | 5.30 | 5.18 | 5.22 | -2.28 | -30.40% | 0.01 | 485 | 2,907 | 0.90 | -0.06 | 0.00 | -0.32 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 420.00 | 5.60 | 6.25 | 5.93 | 5.99 | -2.61 | -30.35% | 0.01 | 1,011 | 3,910 | 0.89 | -0.06 | 0.00 | -0.35 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 430.00 | 6.60 | 7.15 | 6.88 | 6.85 | -3.30 | -32.52% | 0.02 | 566 | 2,559 | 0.88 | -0.07 | 0.00 | -0.37 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 440.00 | 7.60 | 7.95 | 7.78 | 7.80 | -3.86 | -33.11% | 0.02 | 678 | 2,481 | 0.87 | -0.08 | 0.00 | -0.39 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 450.00 | 8.60 | 9.00 | 8.80 | 8.85 | -4.75 | -34.93% | 0.02 | 1,595 | 13,644 | 0.86 | -0.09 | 0.00 | -0.41 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 460.00 | 10.00 | 10.10 | 10.05 | 10.16 | -5.14 | -33.60% | 0.02 | 621 | 7,589 | 0.85 | -0.10 | 0.00 | -0.43 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 470.00 | 11.20 | 11.90 | 11.55 | 11.68 | -6.07 | -34.20% | 0.02 | 681 | 2,572 | 0.84 | -0.11 | 0.00 | -0.45 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 480.00 | 12.85 | 13.30 | 13.08 | 13.10 | -7.10 | -35.15% | 0.03 | 2,765 | 1,797 | 0.84 | -0.12 | 0.00 | -0.48 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 490.00 | 14.50 | 15.05 | 14.78 | 14.90 | -8.14 | -35.33% | 0.03 | 625 | 1,588 | 0.83 | -0.13 | 0.00 | -0.50 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 500.00 | 16.45 | 17.00 | 16.73 | 16.80 | -9.34 | -35.74% | 0.03 | 2,896 | 2,893 | 0.83 | -0.15 | 0.00 | -0.53 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 510.00 | 18.60 | 19.40 | 19.00 | 19.30 | -10.23 | -34.65% | 0.04 | 500 | 593 | 0.82 | -0.16 | 0.00 | -0.56 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 520.00 | 21.00 | 21.60 | 21.30 | 21.98 | -11.17 | -33.70% | 0.04 | 765 | 2,463 | 0.82 | -0.18 | 0.00 | -0.59 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 530.00 | 23.50 | 24.35 | 23.93 | 24.13 | -13.12 | -35.23% | 0.05 | 596 | 553 | 0.82 | -0.20 | 0.00 | -0.62 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 540.00 | 26.40 | 27.15 | 26.78 | 26.99 | -14.47 | -34.91% | 0.05 | 392 | 712 | 0.81 | -0.22 | 0.00 | -0.64 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 550.00 | 29.60 | 29.95 | 29.78 | 29.95 | -15.95 | -34.75% | 0.05 | 2,443 | 2,739 | 0.81 | -0.24 | 0.00 | -0.67 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 560.00 | 32.70 | 33.65 | 33.18 | 33.83 | -16.31 | -32.53% | 0.06 | 780 | 126 | 0.81 | -0.26 | 0.00 | -0.70 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 570.00 | 36.45 | 37.25 | 36.85 | 37.00 | -18.54 | -33.39% | 0.06 | 388 | 497 | 0.81 | -0.28 | 0.00 | -0.73 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 580.00 | 40.15 | 41.10 | 40.63 | 40.78 | -20.72 | -33.70% | 0.07 | 1,638 | 469 | 0.81 | -0.30 | 0.00 | -0.75 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 590.00 | 44.30 | 45.25 | 44.78 | 45.00 | -20.40 | -31.20% | 0.08 | 237 | 191 | 0.81 | -0.32 | 0.00 | -0.77 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 600.00 | 48.60 | 49.50 | 49.05 | 49.10 | -22.04 | -30.99% | 0.08 | 1,185 | 180 | 0.81 | -0.35 | 0.00 | -0.79 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 610.00 | 53.30 | 54.45 | 53.88 | 53.74 | -23.61 | -30.53% | 0.09 | 303 | 38 | 0.81 | -0.37 | 0.00 | -0.81 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 620.00 | 58.15 | 59.25 | 58.70 | 60.00 | -24.15 | -28.70% | 0.09 | 509 | 89 | 0.81 | -0.39 | 0.00 | -0.82 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 630.00 | 63.25 | 64.80 | 64.03 | 64.21 | -26.54 | -29.25% | 0.10 | 410 | 1,506 | 0.81 | -0.41 | 0.00 | -0.84 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 640.00 | 68.65 | 69.85 | 69.25 | 69.35 | -28.22 | -28.93% | 0.11 | 366 | 92 | 0.81 | -0.44 | 0.00 | -0.85 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 650.00 | 74.35 | 75.50 | 74.93 | 74.91 | -31.50 | -29.61% | 0.12 | 267 | 173 | 0.81 | -0.46 | 0.00 | -0.85 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 660.00 | 80.15 | 81.65 | 80.90 | 79.42 | -35.83 | -31.09% | 0.12 | 19 | 2 | 0.81 | -0.48 | 0.00 | -0.86 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 670.00 | 86.30 | 87.75 | 87.03 | 86.30 | -33.76 | -28.12% | 0.13 | 38 | 21 | 0.81 | -0.50 | 0.00 | -0.86 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 680.00 | 92.55 | 94.55 | 93.55 | 91.15 | -37.81 | -29.32% | 0.14 | 7 | 1 | 0.81 | -0.52 | 0.00 | -0.86 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 690.00 | 99.05 | 101.20 | 100.13 | 100.60 | -34.50 | -25.54% | 0.15 | 7 | 49 | 0.82 | -0.54 | 0.00 | -0.86 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 700.00 | 105.80 | 107.10 | 106.45 | 108.39 | -35.56 | -24.71% | 0.15 | 175 | 51 | 0.82 | -0.56 | 0.00 | -0.85 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 710.00 | 112.65 | 114.90 | 113.78 | 158.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.82 | -0.58 | 0.00 | -0.84 | 5/4/2026 | 5/5/2026 4:00:03 PM EST |
| 720.00 | 119.85 | 121.90 | 120.88 | 115.45 | -42.28 | -26.81% | 0.17 | 10 | 11 | 0.82 | -0.60 | 0.00 | -0.83 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 730.00 | 127.15 | 129.30 | 128.23 | 131.70 | -191.90 | -59.31% | 0.18 | 3 | 1 | 0.82 | -0.61 | 0.00 | -0.82 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 740.00 | 134.50 | 136.50 | 135.50 | 406.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.83 | -0.63 | 0.00 | -0.81 | 3/31/2026 | 5/5/2026 4:00:03 PM EST |
| 750.00 | 142.10 | 143.70 | 142.90 | 144.72 | -41.38 | -22.24% | 0.19 | 38 | 24 | 0.83 | -0.65 | 0.00 | -0.80 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 760.00 | 149.80 | 152.00 | 150.90 | 159.00 | -36.75 | -18.78% | 0.20 | 1 | 1 | 0.83 | -0.67 | 0.00 | -0.78 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 770.00 | 157.70 | 159.80 | 158.75 | 152.34 | -143.76 | -48.56% | 0.21 | 3 | 30 | 0.83 | -0.68 | 0.00 | -0.77 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 780.00 | 165.70 | 168.15 | 166.93 | 161.08 | -136.92 | -45.95% | 0.21 | 7 | 5 | 0.84 | -0.70 | 0.00 | -0.75 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 790.00 | 173.70 | 176.35 | 175.03 | 169.29 | -53.21 | -23.92% | 0.22 | 1 | 15 | 0.84 | -0.71 | 0.00 | -0.73 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 800.00 | 182.20 | 183.85 | 183.03 | 183.50 | -37.50 | -16.97% | 0.23 | 20 | 164 | 0.84 | -0.73 | 0.00 | -0.71 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 810.00 | 190.50 | 192.35 | 191.43 | 185.00 | -95.10 | -33.96% | 0.24 | 102 | 21 | 0.84 | -0.74 | 0.00 | -0.69 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 820.00 | 199.05 | 201.50 | 200.28 | 195.00 | -92.50 | -32.18% | 0.24 | 10 | 15 | 0.85 | -0.75 | 0.00 | -0.67 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 830.00 | 207.75 | 209.40 | 208.58 | 208.10 | -145.85 | -41.21% | 0.25 | 203 | 1 | 0.85 | -0.77 | 0.00 | -0.65 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 840.00 | 216.35 | 217.95 | 217.15 | 220.75 | % | 0.26 | 180 | 0 | 0.85 | -0.78 | 0.00 | -0.63 | 5/5/2026 | 5/5/2026 4:00:03 PM EST | |
| 850.00 | 225.05 | 227.50 | 226.28 | 220.35 | -178.07 | -44.70% | 0.27 | 20 | 15 | 0.86 | -0.79 | 0.00 | -0.61 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 860.00 | 233.25 | 236.35 | 234.80 | 439.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.86 | -0.80 | 0.00 | -0.59 | 3/23/2026 | 5/5/2026 4:00:03 PM EST |
| 870.00 | 242.45 | 245.25 | 243.85 | 404.77 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.86 | -0.81 | 0.00 | -0.57 | 4/22/2026 | 5/5/2026 4:00:03 PM EST |
| 880.00 | 251.25 | 254.25 | 252.75 | 352.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.87 | -0.82 | 0.00 | -0.56 | 5/1/2026 | 5/5/2026 4:00:03 PM EST |
| 890.00 | 260.60 | 263.30 | 261.95 | 349.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.87 | -0.83 | 0.00 | -0.54 | 5/1/2026 | 5/5/2026 4:00:03 PM EST |
| 900.00 | 269.55 | 272.40 | 270.98 | 383.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.87 | -0.84 | 0.00 | -0.52 | 5/1/2026 | 5/5/2026 4:00:03 PM EST |
| 910.00 | 279.00 | 281.60 | 280.30 | 425.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.87 | -0.85 | 0.00 | -0.50 | 4/22/2026 | 5/5/2026 4:00:03 PM EST |
| 920.00 | 288.15 | 290.80 | 289.48 | % | 0.31 | 0 | 0 | 0.88 | -0.86 | 0.00 | -0.48 | 5/5/2026 4:00:03 PM EST | |||
| 930.00 | 297.40 | 300.10 | 298.75 | 388.70 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.88 | -0.86 | 0.00 | -0.47 | 5/1/2026 | 5/5/2026 4:00:03 PM EST |
| 940.00 | 306.85 | 309.40 | 308.13 | 314.25 | -86.15 | -21.52% | 0.33 | 1 | 1 | 0.89 | -0.87 | 0.00 | -0.45 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 950.00 | 315.80 | 318.80 | 317.30 | 316.00 | -91.46 | -22.45% | 0.33 | 1 | 110 | 0.89 | -0.88 | 0.00 | -0.43 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |
| 960.00 | 325.70 | 328.20 | 326.95 | % | 0.34 | 0 | 0 | 0.89 | -0.88 | 0.00 | -0.42 | 5/5/2026 4:00:03 PM EST | |||
| 970.00 | 335.15 | 337.65 | 336.40 | 493.17 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.89 | -0.89 | 0.00 | -0.40 | 4/23/2026 | 5/5/2026 4:00:03 PM EST |
| 980.00 | 344.40 | 347.15 | 345.78 | 456.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.90 | -0.90 | 0.00 | -0.39 | 4/27/2026 | 5/5/2026 4:00:03 PM EST |
| 990.00 | 353.85 | 356.70 | 355.28 | % | 0.36 | 0 | 0 | 0.90 | -0.90 | 0.00 | -0.38 | 5/5/2026 4:00:03 PM EST | |||
| 1,000.00 | 362.95 | 366.25 | 364.60 | 365.00 | % | 0.36 | 69 | 0 | 0.90 | -0.91 | 0.00 | -0.36 | 5/5/2026 | 5/5/2026 4:00:03 PM EST | |
| 1,010.00 | 373.25 | 375.85 | 374.55 | 496.37 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.90 | -0.91 | 0.00 | -0.35 | 4/27/2026 | 5/5/2026 4:00:03 PM EST |
| 1,020.00 | 382.75 | 385.45 | 384.10 | % | 0.38 | 0 | 0 | 0.91 | -0.91 | 0.00 | -0.34 | 5/5/2026 4:00:03 PM EST | |||
| 1,030.00 | 392.55 | 395.10 | 393.83 | % | 0.38 | 0 | 0 | 0.90 | -0.92 | 0.00 | -0.33 | 5/5/2026 4:00:03 PM EST | |||
| 1,040.00 | 402.00 | 404.75 | 403.38 | % | 0.39 | 0 | 0 | 0.92 | -0.92 | 0.00 | -0.32 | 5/5/2026 4:00:03 PM EST | |||
| 1,050.00 | 411.85 | 414.45 | 413.15 | 412.55 | % | 0.39 | 12 | 0 | 0.91 | -0.93 | 0.00 | -0.31 | 5/5/2026 | 5/5/2026 4:00:03 PM EST | |
| 1,060.00 | 421.45 | 424.15 | 422.80 | % | 0.40 | 0 | 0 | 0.91 | -0.93 | 0.00 | -0.30 | 5/5/2026 4:00:03 PM EST | |||
| 1,070.00 | 431.30 | 433.90 | 432.60 | % | 0.40 | 0 | 0 | 0.90 | -0.93 | 0.00 | -0.29 | 5/5/2026 4:00:03 PM EST | |||
| 1,080.00 | 440.90 | 443.65 | 442.28 | % | 0.41 | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.28 | 5/5/2026 4:00:03 PM EST | |||
| 1,090.00 | 450.70 | 453.40 | 452.05 | % | 0.41 | 0 | 0 | 0.91 | -0.94 | 0.00 | -0.27 | 5/5/2026 4:00:03 PM EST | |||
| 1,100.00 | 460.10 | 463.20 | 461.65 | 462.20 | % | 0.42 | 435 | 0 | 0.96 | -0.94 | 0.00 | -0.26 | 5/5/2026 | 5/5/2026 4:00:03 PM EST | |
| 1,110.00 | 469.90 | 473.05 | 471.48 | % | 0.42 | 0 | 0 | 0.96 | -0.94 | 0.00 | -0.25 | 5/5/2026 4:00:03 PM EST | |||
| 1,120.00 | 480.20 | 482.85 | 481.53 | % | 0.43 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.24 | 5/5/2026 4:00:03 PM EST | |||
| 1,130.00 | 489.65 | 492.70 | 491.18 | 492.00 | % | 0.43 | 10 | 0 | 0.97 | -0.95 | 0.00 | -0.24 | 5/5/2026 | 5/5/2026 4:00:03 PM EST | |
| 1,140.00 | 499.45 | 502.55 | 501.00 | % | 0.44 | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.23 | 5/5/2026 4:00:03 PM EST | |||
| 1,150.00 | 509.65 | 512.40 | 511.03 | % | 0.44 | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.22 | 5/5/2026 4:00:03 PM EST | |||
| 1,160.00 | 519.15 | 522.70 | 520.93 | % | 0.45 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.21 | 5/5/2026 4:00:03 PM EST | |||
| 1,170.00 | 528.55 | 532.35 | 530.45 | % | 0.45 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.21 | 5/5/2026 4:00:03 PM EST | |||
| 1,180.00 | 538.70 | 542.25 | 540.48 | 538.00 | % | 0.46 | 57 | 0 | 1.03 | -0.96 | 0.00 | -0.20 | 5/5/2026 | 5/5/2026 4:00:03 PM EST |