Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $173.76 as of 5/20/2026 5:30:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 88.80 | 92.00 | 90.40 | 108.00 | 0.00 | 0.00% | 1.21 | 0 | 1 | 2.55 | 0.99 | 0.00 | -0.07 | 5/6/2026 | 5/20/2026 4:00:02 PM EST |
| 80.00 | 83.80 | 87.00 | 85.40 | % | 1.07 | 0 | 0 | 2.39 | 0.99 | 0.00 | -0.09 | 5/20/2026 4:00:02 PM EST | |||
| 85.00 | 79.00 | 82.20 | 80.60 | 88.10 | 0.00 | 0.00% | 0.95 | 0 | 3 | 2.26 | 0.99 | 0.00 | -0.10 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 90.00 | 74.10 | 77.30 | 75.70 | 92.30 | 0.00 | 0.00% | 0.84 | 0 | 5 | 2.11 | 0.98 | 0.00 | -0.14 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 95.00 | 69.30 | 72.50 | 70.90 | 73.60 | 0.00 | 0.00% | 0.75 | 0 | 4 | 2.00 | 0.97 | 0.00 | -0.17 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 100.00 | 64.70 | 67.70 | 66.20 | 122.75 | 0.00 | 0.00% | 0.66 | 0 | 6 | 1.88 | 0.96 | 0.00 | -0.20 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 105.00 | 59.80 | 63.00 | 61.40 | 78.20 | 0.00 | 0.00% | 0.58 | 0 | 14 | 1.79 | 0.94 | 0.00 | -0.23 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 110.00 | 55.20 | 58.60 | 56.90 | 73.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.71 | 0.93 | 0.00 | -0.27 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 115.00 | 50.70 | 54.10 | 52.40 | 39.10 | 0.00 | 0.00% | 0.46 | 0 | 20 | 1.13 | 0.91 | 0.00 | -0.29 | 5/8/2026 | 5/20/2026 4:00:02 PM EST |
| 119.00 | 47.20 | 50.40 | 48.80 | % | 0.41 | 0 | 0 | 1.21 | 0.89 | 0.00 | -0.33 | 5/20/2026 4:00:02 PM EST | |||
| 120.00 | 46.40 | 49.40 | 47.90 | % | 0.40 | 0 | 0 | 1.21 | 0.89 | 0.00 | -0.34 | 5/20/2026 4:00:02 PM EST | |||
| 121.00 | 45.90 | 48.70 | 47.30 | % | 0.39 | 0 | 0 | 1.30 | 0.89 | 0.00 | -0.34 | 5/20/2026 4:00:02 PM EST | |||
| 122.00 | 44.60 | 47.90 | 46.25 | 104.92 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.24 | 0.88 | 0.00 | -0.35 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 123.00 | 43.90 | 47.00 | 45.45 | % | 0.37 | 0 | 0 | 1.27 | 0.88 | 0.00 | -0.36 | 5/20/2026 4:00:02 PM EST | |||
| 124.00 | 43.40 | 45.70 | 44.55 | % | 0.36 | 0 | 0 | 1.25 | 0.87 | 0.00 | -0.36 | 5/20/2026 4:00:02 PM EST | |||
| 125.00 | 42.50 | 45.40 | 43.95 | % | 0.35 | 0 | 0 | 1.30 | 0.87 | 0.00 | -0.37 | 5/20/2026 4:00:02 PM EST | |||
| 126.00 | 41.80 | 44.60 | 43.20 | % | 0.34 | 0 | 0 | 1.31 | 0.86 | 0.00 | -0.38 | 5/20/2026 4:00:02 PM EST | |||
| 127.00 | 40.40 | 43.70 | 42.05 | % | 0.33 | 0 | 0 | 1.26 | 0.86 | 0.00 | -0.38 | 5/20/2026 4:00:02 PM EST | |||
| 128.00 | 39.90 | 43.00 | 41.45 | 55.41 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.29 | 0.85 | 0.00 | -0.39 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 129.00 | 39.10 | 42.20 | 40.65 | 46.70 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.29 | 0.85 | 0.01 | -0.40 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 130.00 | 38.50 | 41.10 | 39.80 | 65.87 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.28 | 0.84 | 0.01 | -0.41 | 5/12/2026 | 5/20/2026 4:00:02 PM EST |
| 131.00 | 37.30 | 40.60 | 38.95 | 60.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.25 | 0.83 | 0.01 | -0.42 | 5/6/2026 | 5/20/2026 4:00:02 PM EST |
| 132.00 | 36.50 | 39.40 | 37.95 | 38.80 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.24 | 0.83 | 0.01 | -0.42 | 5/7/2026 | 5/20/2026 4:00:02 PM EST |
| 133.00 | 36.40 | 39.10 | 37.75 | % | 0.28 | 0 | 0 | 1.31 | 0.82 | 0.01 | -0.43 | 5/20/2026 4:00:02 PM EST | |||
| 134.00 | 35.20 | 38.40 | 36.80 | 37.68 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.28 | 0.82 | 0.01 | -0.44 | 5/7/2026 | 5/20/2026 4:00:02 PM EST |
| 135.00 | 34.90 | 37.60 | 36.25 | 42.25 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.31 | 0.81 | 0.01 | -0.45 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 136.00 | 34.10 | 36.90 | 35.50 | 34.05 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.30 | 0.80 | 0.01 | -0.45 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 137.00 | 33.20 | 36.20 | 34.70 | 33.40 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.30 | 0.80 | 0.01 | -0.46 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 138.00 | 32.40 | 35.50 | 33.95 | 35.39 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.29 | 0.79 | 0.01 | -0.47 | 5/7/2026 | 5/20/2026 4:00:02 PM EST |
| 139.00 | 31.80 | 34.80 | 33.30 | 25.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.30 | 0.78 | 0.01 | -0.47 | 5/8/2026 | 5/20/2026 4:00:02 PM EST |
| 140.00 | 31.10 | 34.10 | 32.60 | 33.80 | +2.80 | +9.04% | 0.23 | 1 | 29 | 1.30 | 0.77 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 141.00 | 30.50 | 33.40 | 31.95 | 40.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.30 | 0.77 | 0.01 | -0.48 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 142.00 | 30.00 | 33.00 | 31.50 | 53.07 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.32 | 0.76 | 0.01 | -0.49 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 143.00 | 28.60 | 32.30 | 30.45 | 49.32 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.28 | 0.75 | 0.01 | -0.50 | 5/4/2026 | 5/20/2026 4:00:02 PM EST |
| 144.00 | 28.10 | 31.50 | 29.80 | 39.80 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.28 | 0.74 | 0.01 | -0.50 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 145.00 | 28.10 | 30.90 | 29.50 | 33.90 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.32 | 0.74 | 0.01 | -0.51 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 146.00 | 26.80 | 30.40 | 28.60 | 33.05 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.28 | 0.73 | 0.01 | -0.52 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 147.00 | 26.20 | 29.70 | 27.95 | 40.00 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.28 | 0.72 | 0.01 | -0.52 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 148.00 | 25.90 | 29.20 | 27.55 | 34.70 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.31 | 0.71 | 0.01 | -0.53 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 149.00 | 25.50 | 28.60 | 27.05 | 26.00 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.32 | 0.70 | 0.01 | -0.53 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 150.00 | 24.70 | 28.00 | 26.35 | 26.00 | -4.30 | -14.20% | 0.18 | 1 | 14 | 1.31 | 0.70 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 152.50 | 23.50 | 26.30 | 24.90 | 27.00 | -10.42 | -27.85% | 0.16 | 1 | 14 | 1.31 | 0.67 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 155.00 | 21.90 | 25.30 | 23.60 | 25.77 | -6.23 | -19.47% | 0.15 | 1 | 18 | 1.32 | 0.65 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 157.50 | 20.90 | 24.00 | 22.45 | 22.08 | -1.38 | -5.89% | 0.14 | 117 | 378 | 1.33 | 0.63 | 0.01 | -0.57 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 160.00 | 20.00 | 22.10 | 21.05 | 21.70 | -2.80 | -11.43% | 0.13 | 31 | 32 | 1.32 | 0.61 | 0.01 | -0.58 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 162.50 | 18.30 | 21.50 | 19.90 | 21.00 | -2.00 | -8.70% | 0.12 | 23 | 27 | 1.32 | 0.59 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 165.00 | 17.40 | 20.40 | 18.90 | 18.95 | -7.05 | -27.12% | 0.11 | 109 | 52 | 1.33 | 0.56 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 167.50 | 16.30 | 19.20 | 17.75 | 16.50 | -6.16 | -27.19% | 0.11 | 4 | 104 | 1.33 | 0.54 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 170.00 | 15.40 | 17.00 | 16.20 | 17.14 | -3.65 | -17.56% | 0.10 | 113 | 73 | 1.28 | 0.52 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 172.50 | 14.30 | 16.90 | 15.60 | 17.15 | -2.60 | -13.17% | 0.09 | 3 | 61 | 1.32 | 0.50 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 175.00 | 13.50 | 16.30 | 14.90 | 14.93 | -2.75 | -15.56% | 0.09 | 11 | 32 | 1.34 | 0.48 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 177.50 | 12.70 | 15.40 | 14.05 | 17.35 | -0.86 | -4.73% | 0.08 | 1 | 51 | 1.35 | 0.46 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 180.00 | 11.70 | 14.00 | 12.85 | 14.02 | -4.54 | -24.47% | 0.07 | 17 | 55 | 1.29 | 0.44 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 182.50 | 11.00 | 13.40 | 12.20 | 13.70 | -1.30 | -8.67% | 0.07 | 3 | 32 | 1.33 | 0.42 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 185.00 | 10.30 | 12.20 | 11.25 | 11.10 | -0.50 | -4.31% | 0.06 | 6 | 56 | 1.32 | 0.40 | 0.01 | -0.58 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 187.50 | 9.50 | 12.30 | 10.90 | 9.77 | -4.93 | -33.54% | 0.06 | 1 | 10 | 1.35 | 0.39 | 0.01 | -0.58 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 190.00 | 8.70 | 11.60 | 10.15 | 10.66 | -2.04 | -16.07% | 0.05 | 61 | 120 | 1.38 | 0.37 | 0.01 | -0.57 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 192.50 | 8.20 | 10.40 | 9.30 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.33 | 0.35 | 0.01 | -0.56 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 195.00 | 7.60 | 10.30 | 8.95 | 11.90 | 0.00 | 0.00% | 0.05 | 0 | 122 | 1.35 | 0.34 | 0.01 | -0.55 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 197.50 | 7.20 | 9.10 | 8.15 | 7.50 | -1.50 | -16.67% | 0.04 | 4 | 10 | 1.36 | 0.32 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 200.00 | 6.90 | 8.70 | 7.80 | 7.69 | -2.04 | -20.97% | 0.04 | 189 | 213 | 1.34 | 0.31 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 202.50 | 6.40 | 8.30 | 7.35 | 7.49 | -1.61 | -17.70% | 0.04 | 7 | 2 | 1.35 | 0.29 | 0.01 | -0.53 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 205.00 | 6.00 | 8.40 | 7.20 | 7.42 | -2.08 | -21.90% | 0.04 | 11 | 93 | 1.38 | 0.28 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 207.50 | 5.60 | 7.90 | 6.75 | 6.50 | -2.20 | -25.29% | 0.03 | 1 | 1 | 1.38 | 0.27 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 210.00 | 5.40 | 7.30 | 6.35 | 6.48 | -1.52 | -19.00% | 0.03 | 70 | 195 | 1.38 | 0.25 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 212.50 | 4.40 | 7.20 | 5.80 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.37 | 0.24 | 0.01 | -0.48 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 215.00 | 4.30 | 6.70 | 5.50 | 5.30 | -1.20 | -18.47% | 0.03 | 2 | 23 | 1.38 | 0.23 | 0.01 | -0.47 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 217.50 | 4.30 | 6.10 | 5.20 | 5.16 | % | 0.02 | 1 | 0 | 1.38 | 0.22 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 220.00 | 4.10 | 5.80 | 4.95 | 5.00 | -1.50 | -23.08% | 0.02 | 5 | 78 | 1.39 | 0.21 | 0.01 | -0.45 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 225.00 | 2.70 | 5.50 | 4.10 | 4.00 | -2.40 | -37.50% | 0.02 | 2 | 24 | 1.36 | 0.19 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 230.00 | 3.20 | 5.50 | 4.35 | 3.40 | -0.60 | -15.00% | 0.02 | 8 | 40 | 1.45 | 0.17 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 235.00 | 2.85 | 4.20 | 3.53 | 3.40 | -1.01 | -22.91% | 0.02 | 8 | 14 | 1.42 | 0.16 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 240.00 | 2.55 | 4.20 | 3.38 | 3.20 | -1.40 | -30.44% | 0.01 | 8 | 12 | 1.46 | 0.14 | 0.00 | -0.36 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 245.00 | 2.15 | 3.70 | 2.93 | 17.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.45 | 0.13 | 0.00 | -0.34 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 250.00 | 1.95 | 3.20 | 2.58 | 2.80 | -1.10 | -28.21% | 0.01 | 207 | 33 | 1.45 | 0.12 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 255.00 | 1.40 | 3.70 | 2.55 | 26.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.48 | 0.11 | 0.00 | -0.29 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 260.00 | 0.65 | 3.60 | 2.13 | 2.20 | -0.70 | -24.14% | 0.01 | 11 | 177 | 1.43 | 0.10 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 265.00 | 1.60 | 3.50 | 2.55 | 2.11 | -1.09 | -34.07% | 0.01 | 1 | 4 | 1.58 | 0.09 | 0.00 | -0.25 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 270.00 | 1.15 | 3.50 | 2.33 | 1.95 | -0.76 | -28.05% | 0.01 | 5 | 21 | 1.58 | 0.08 | 0.00 | -0.23 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 275.00 | 0.65 | 3.40 | 2.03 | 10.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.54 | 0.07 | 0.00 | -0.22 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 280.00 | 0.80 | 3.30 | 2.05 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.60 | 0.06 | 0.00 | -0.20 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 285.00 | 0.80 | 2.50 | 1.65 | 1.40 | -0.70 | -33.34% | 0.01 | 2 | 203 | 1.58 | 0.06 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 290.00 | 0.25 | 3.20 | 1.73 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.56 | 0.05 | 0.00 | -0.18 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 295.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 1.49 | 0.05 | 0.00 | -0.18 | 5/20/2026 4:00:02 PM EST | |||
| 300.00 | 0.30 | 3.00 | 1.65 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.63 | 0.04 | 0.00 | -0.15 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 305.00 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 1.55 | 0.04 | 0.00 | -0.15 | 5/20/2026 4:00:02 PM EST | |||
| 310.00 | 0.05 | 3.10 | 1.58 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.57 | 0.04 | 0.00 | -0.14 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 315.00 | 0.05 | 2.90 | 1.48 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.59 | 0.03 | 0.00 | -0.13 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 2.85 | 1.43 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.02 | 0.00 | -0.09 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 325.00 | 0.00 | 2.75 | 1.38 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.11 | 0.02 | 0.00 | -0.08 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 330.00 | 0.05 | 2.80 | 1.43 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.02 | 0.00 | -0.08 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 335.00 | 0.00 | 2.80 | 1.40 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.02 | 0.00 | -0.07 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 2.75 | 1.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.21 | 0.02 | 0.00 | -0.06 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 345.00 | 0.00 | 2.45 | 1.23 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.18 | 0.01 | 0.00 | -0.06 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 350.00 | 0.15 | 1.95 | 1.05 | 0.71 | -0.44 | -38.27% | 0.00 | 1 | 5 | 1.78 | 0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.68 | -0.01 | 0.00 | -0.07 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.63 | -0.01 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 85.00 | 0.25 | 1.80 | 1.03 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.90 | -0.01 | 0.00 | -0.10 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 90.00 | 0.05 | 1.20 | 0.63 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.52 | -0.02 | 0.00 | -0.14 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 95.00 | 0.40 | 0.75 | 0.58 | 0.60 | -0.21 | -25.93% | 0.01 | 4 | 43 | 1.49 | -0.03 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 100.00 | 0.60 | 1.00 | 0.80 | 0.60 | -0.42 | -41.18% | 0.01 | 2 | 90 | 1.46 | -0.04 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 105.00 | 0.55 | 1.60 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 24 | 18 | 1.41 | -0.06 | 0.00 | -0.23 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 110.00 | 0.60 | 2.25 | 1.43 | 1.43 | -0.19 | -11.73% | 0.01 | 1,147 | 141 | 1.37 | -0.07 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 115.00 | 1.80 | 3.40 | 2.60 | 2.38 | -0.52 | -17.94% | 0.02 | 1 | 63 | 1.50 | -0.09 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 119.00 | 0.70 | 3.90 | 2.30 | 3.00 | +0.70 | +30.44% | 0.02 | 20 | 9 | 1.30 | -0.11 | 0.00 | -0.33 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 120.00 | 1.90 | 3.40 | 2.65 | 2.85 | -0.07 | -2.40% | 0.02 | 14 | 161 | 1.38 | -0.11 | 0.00 | -0.34 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 121.00 | 2.25 | 4.10 | 3.18 | 3.16 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.43 | -0.11 | 0.00 | -0.34 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 122.00 | 2.40 | 4.30 | 3.35 | 3.36 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.43 | -0.12 | 0.00 | -0.35 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 123.00 | 2.65 | 3.50 | 3.08 | 3.05 | +0.12 | +4.10% | 0.03 | 16 | 6 | 1.37 | -0.12 | 0.00 | -0.36 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 124.00 | 2.75 | 3.80 | 3.28 | 3.20 | +0.12 | +3.90% | 0.03 | 7 | 16 | 1.38 | -0.13 | 0.00 | -0.36 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 125.00 | 2.80 | 3.90 | 3.35 | 3.68 | -0.25 | -6.37% | 0.03 | 7 | 43 | 1.35 | -0.13 | 0.00 | -0.37 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 126.00 | 2.65 | 5.00 | 3.83 | 3.02 | -1.03 | -25.44% | 0.03 | 4 | 19 | 1.38 | -0.14 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 127.00 | 2.80 | 5.40 | 4.10 | 3.22 | -0.38 | -10.56% | 0.03 | 4 | 28 | 1.39 | -0.14 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 128.00 | 3.00 | 5.40 | 4.20 | 4.25 | +0.05 | +1.19% | 0.03 | 16 | 26 | 1.38 | -0.15 | 0.00 | -0.39 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 129.00 | 2.30 | 5.80 | 4.05 | 4.37 | +1.22 | +38.73% | 0.03 | 9 | 9 | 1.32 | -0.15 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 130.00 | 3.70 | 5.30 | 4.50 | 4.60 | +0.23 | +5.27% | 0.03 | 8 | 77 | 1.36 | -0.16 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 131.00 | 3.40 | 6.00 | 4.70 | 4.60 | -0.45 | -8.92% | 0.04 | 1 | 18 | 1.35 | -0.17 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 132.00 | 3.80 | 6.10 | 4.95 | 4.94 | -0.16 | -3.14% | 0.04 | 1 | 12 | 1.36 | -0.17 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 133.00 | 4.20 | 6.40 | 5.30 | 4.65 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.37 | -0.18 | 0.01 | -0.43 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 134.00 | 4.10 | 6.30 | 5.20 | 5.27 | -0.18 | -3.31% | 0.04 | 3 | 340 | 1.33 | -0.18 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 135.00 | 4.60 | 6.10 | 5.35 | 5.79 | +0.37 | +6.83% | 0.04 | 23 | 212 | 1.32 | -0.19 | 0.01 | -0.45 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 136.00 | 4.90 | 6.40 | 5.65 | 5.75 | +0.30 | +5.51% | 0.04 | 2 | 32 | 1.32 | -0.20 | 0.01 | -0.45 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 137.00 | 4.80 | 7.40 | 6.10 | 5.82 | -0.08 | -1.36% | 0.04 | 1 | 7 | 1.34 | -0.20 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 138.00 | 5.40 | 7.80 | 6.60 | 5.94 | -0.16 | -2.63% | 0.05 | 1 | 14 | 1.36 | -0.21 | 0.01 | -0.47 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 139.00 | 5.20 | 8.60 | 6.90 | 6.61 | +0.71 | +12.04% | 0.05 | 3 | 9 | 1.35 | -0.22 | 0.01 | -0.47 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 140.00 | 6.20 | 7.50 | 6.85 | 6.66 | -0.29 | -4.18% | 0.05 | 9 | 785 | 1.33 | -0.23 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 141.00 | 5.90 | 8.80 | 7.35 | 7.54 | +0.59 | +8.49% | 0.05 | 2 | 20 | 1.34 | -0.23 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 142.00 | 6.50 | 8.30 | 7.40 | 7.20 | -0.05 | -0.69% | 0.05 | 2 | 9 | 1.31 | -0.24 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 143.00 | 6.10 | 8.80 | 7.45 | 8.29 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.29 | -0.25 | 0.01 | -0.50 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 144.00 | 7.50 | 8.90 | 8.20 | 8.60 | -0.09 | -1.04% | 0.06 | 3 | 2 | 1.32 | -0.26 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 145.00 | 7.70 | 9.20 | 8.45 | 8.85 | +0.34 | +4.00% | 0.06 | 3 | 77 | 1.32 | -0.26 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 146.00 | 7.20 | 10.20 | 8.70 | 9.17 | +1.42 | +18.33% | 0.06 | 1 | 14 | 1.30 | -0.27 | 0.01 | -0.52 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 147.00 | 8.00 | 10.10 | 9.05 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 27 | 1.30 | -0.28 | 0.01 | -0.52 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 148.00 | 8.60 | 10.40 | 9.50 | 9.40 | -1.68 | -15.17% | 0.06 | 12 | 19 | 1.31 | -0.29 | 0.01 | -0.53 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 149.00 | 9.00 | 11.20 | 10.10 | 10.35 | +1.60 | +18.29% | 0.07 | 41 | 25 | 1.33 | -0.30 | 0.01 | -0.53 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 150.00 | 10.10 | 11.10 | 10.60 | 11.00 | +1.00 | +10.00% | 0.07 | 15 | 177 | 1.34 | -0.30 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 152.50 | 10.50 | 12.80 | 11.65 | 12.20 | +1.02 | +9.13% | 0.08 | 11 | 36 | 1.33 | -0.33 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 155.00 | 11.50 | 14.90 | 13.20 | 13.40 | +1.73 | +14.83% | 0.09 | 21 | 51 | 1.37 | -0.35 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 157.50 | 13.00 | 14.50 | 13.75 | 13.80 | -2.41 | -14.87% | 0.09 | 10 | 16 | 1.32 | -0.37 | 0.01 | -0.57 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 160.00 | 14.20 | 15.80 | 15.00 | 14.40 | +1.60 | +12.50% | 0.09 | 11 | 114 | 1.33 | -0.39 | 0.01 | -0.58 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 162.50 | 15.20 | 17.80 | 16.50 | 19.13 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.34 | -0.41 | 0.01 | -0.59 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 165.00 | 16.80 | 19.00 | 17.90 | 18.40 | +1.53 | +9.07% | 0.11 | 64 | 209 | 1.34 | -0.43 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 167.50 | 18.00 | 20.60 | 19.30 | 19.69 | +2.59 | +15.15% | 0.12 | 2 | 9 | 1.34 | -0.46 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 170.00 | 19.30 | 22.00 | 20.65 | 20.90 | +3.60 | +20.81% | 0.12 | 17 | 97 | 1.34 | -0.48 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 172.50 | 20.60 | 23.40 | 22.00 | 22.40 | -3.00 | -11.82% | 0.13 | 1 | 7 | 1.33 | -0.50 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 175.00 | 22.60 | 25.10 | 23.85 | 24.20 | -0.77 | -3.09% | 0.14 | 3 | 227 | 1.35 | -0.52 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 177.50 | 24.20 | 26.90 | 25.55 | 25.43 | -2.97 | -10.46% | 0.14 | 2 | 39 | 1.36 | -0.54 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 180.00 | 26.20 | 28.40 | 27.30 | 28.00 | +2.61 | +10.28% | 0.15 | 3 | 30 | 1.37 | -0.56 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 182.50 | 27.80 | 30.20 | 29.00 | 28.80 | +0.80 | +2.86% | 0.16 | 1 | 40 | 1.37 | -0.58 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 185.00 | 29.70 | 32.10 | 30.90 | 30.40 | +0.50 | +1.68% | 0.17 | 5 | 46 | 1.38 | -0.60 | 0.01 | -0.58 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 187.50 | 30.80 | 34.10 | 32.45 | 22.05 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.36 | -0.61 | 0.01 | -0.58 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 190.00 | 32.90 | 35.50 | 34.20 | 33.83 | +1.93 | +6.05% | 0.18 | 13 | 63 | 1.36 | -0.63 | 0.01 | -0.57 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 192.50 | 35.00 | 37.70 | 36.35 | 36.20 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.38 | -0.65 | 0.01 | -0.56 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 195.00 | 36.60 | 39.70 | 38.15 | 39.38 | +10.45 | +36.13% | 0.20 | 4 | 2 | 1.38 | -0.66 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 197.50 | 38.50 | 41.70 | 40.10 | 26.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.38 | -0.68 | 0.01 | -0.54 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 200.00 | 40.60 | 43.40 | 42.00 | 40.60 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.37 | -0.69 | 0.01 | -0.54 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 202.50 | 43.10 | 46.10 | 44.60 | % | 0.22 | 0 | 0 | 1.43 | -0.71 | 0.01 | -0.53 | 5/20/2026 4:00:02 PM EST | |||
| 205.00 | 44.60 | 47.90 | 46.25 | 48.95 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.40 | -0.72 | 0.01 | -0.51 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 207.50 | 47.30 | 50.00 | 48.65 | 45.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.43 | -0.73 | 0.01 | -0.50 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 210.00 | 49.00 | 52.20 | 50.60 | 49.00 | +17.45 | +55.31% | 0.24 | 2 | 38 | 1.42 | -0.75 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 212.50 | 51.10 | 54.50 | 52.80 | % | 0.25 | 0 | 0 | 1.43 | -0.76 | 0.01 | -0.48 | 5/20/2026 4:00:02 PM EST | |||
| 215.00 | 53.30 | 56.50 | 54.90 | 34.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.43 | -0.77 | 0.01 | -0.47 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 217.50 | 55.50 | 58.90 | 57.20 | % | 0.26 | 0 | 0 | 1.45 | -0.78 | 0.01 | -0.46 | 5/20/2026 4:00:02 PM EST | |||
| 220.00 | 57.70 | 60.90 | 59.30 | 58.00 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.44 | -0.79 | 0.01 | -0.45 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 225.00 | 62.20 | 65.10 | 63.65 | 57.40 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.43 | -0.81 | 0.01 | -0.43 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 230.00 | 66.80 | 70.10 | 68.45 | 66.90 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.47 | -0.83 | 0.01 | -0.40 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 235.00 | 71.40 | 74.60 | 73.00 | % | 0.31 | 0 | 0 | 1.47 | -0.84 | 0.00 | -0.38 | 5/20/2026 4:00:02 PM EST | |||
| 240.00 | 76.10 | 79.30 | 77.70 | 71.30 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.49 | -0.86 | 0.00 | -0.36 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 245.00 | 80.80 | 84.00 | 82.40 | 80.90 | % | 0.34 | 1 | 0 | 1.50 | -0.87 | 0.00 | -0.34 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 250.00 | 85.60 | 88.60 | 87.10 | 62.45 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.49 | -0.88 | 0.00 | -0.32 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 255.00 | 90.30 | 93.10 | 91.70 | 91.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.70 | -0.89 | 0.00 | -0.29 | 5/6/2026 | 5/20/2026 4:00:02 PM EST |
| 260.00 | 95.10 | 98.30 | 96.70 | 61.20 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.77 | -0.90 | 0.00 | -0.28 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 265.00 | 99.90 | 103.10 | 101.50 | % | 0.38 | 0 | 0 | 1.80 | -0.91 | 0.00 | -0.25 | 5/20/2026 4:00:02 PM EST | |||
| 270.00 | 104.80 | 107.60 | 106.20 | % | 0.39 | 0 | 0 | 1.78 | -0.92 | 0.00 | -0.23 | 5/20/2026 4:00:02 PM EST | |||
| 275.00 | 109.60 | 112.70 | 111.15 | 98.80 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.84 | -0.93 | 0.00 | -0.22 | 5/4/2026 | 5/20/2026 4:00:02 PM EST |
| 280.00 | 114.50 | 117.70 | 116.10 | 82.10 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.91 | -0.94 | 0.00 | -0.20 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 285.00 | 119.40 | 122.60 | 121.00 | 115.50 | 0.00 | 0.00% | 0.42 | 0 | 22 | 1.93 | -0.94 | 0.00 | -0.19 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 290.00 | 124.90 | 127.20 | 126.05 | % | 0.43 | 0 | 0 | 1.89 | -0.95 | 0.00 | -0.18 | 5/20/2026 4:00:02 PM EST | |||
| 295.00 | 129.30 | 132.50 | 130.90 | % | 0.44 | 0 | 0 | 2.04 | -0.95 | 0.00 | -0.18 | 5/20/2026 4:00:02 PM EST | |||
| 300.00 | 134.20 | 137.40 | 135.80 | % | 0.45 | 0 | 0 | 2.07 | -0.96 | 0.00 | -0.15 | 5/20/2026 4:00:02 PM EST | |||
| 305.00 | 139.10 | 142.20 | 140.65 | % | 0.46 | 0 | 0 | 2.05 | -0.96 | 0.00 | -0.15 | 5/20/2026 4:00:02 PM EST | |||
| 310.00 | 144.00 | 147.20 | 145.60 | % | 0.47 | 0 | 0 | 2.07 | -0.96 | 0.00 | -0.14 | 5/20/2026 4:00:02 PM EST | |||
| 315.00 | 149.00 | 152.20 | 150.60 | 144.40 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.09 | -0.97 | 0.00 | -0.13 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 320.00 | 153.90 | 157.10 | 155.50 | 153.90 | % | 0.49 | 1 | 0 | 2.13 | -0.98 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 325.00 | 158.90 | 161.80 | 160.35 | % | 0.49 | 0 | 0 | 2.09 | -0.98 | 0.00 | -0.08 | 5/20/2026 4:00:02 PM EST | |||
| 330.00 | 164.00 | 167.00 | 165.50 | % | 0.50 | 0 | 0 | 2.24 | -0.98 | 0.00 | -0.08 | 5/20/2026 4:00:02 PM EST | |||
| 335.00 | 168.80 | 171.90 | 170.35 | % | 0.51 | 0 | 0 | 2.22 | -0.98 | 0.00 | -0.07 | 5/20/2026 4:00:02 PM EST | |||
| 340.00 | 173.70 | 176.90 | 175.30 | % | 0.52 | 0 | 0 | 2.27 | -0.98 | 0.00 | -0.06 | 5/20/2026 4:00:02 PM EST | |||
| 345.00 | 178.70 | 181.60 | 180.15 | 156.10 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.19 | -0.99 | 0.00 | -0.06 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 350.00 | 183.90 | 186.80 | 185.35 | % | 0.53 | 0 | 0 | 2.30 | -0.99 | 0.00 | -0.06 | 5/20/2026 4:00:02 PM EST |