Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $169.99 as of 5/20/2026 4:12:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 91.60 | 94.80 | 93.20 | 109.80 | 0.00 | 0.00% | 1.04 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:37 PM EST |
| 94.00 | 87.60 | 90.80 | 89.20 | % | 0.95 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 95.00 | 86.70 | 89.80 | 88.25 | % | 0.93 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 96.00 | 85.70 | 89.00 | 87.35 | 77.00 | % | 0.91 | 1 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:37 PM EST | |
| 97.00 | 84.80 | 87.90 | 86.35 | % | 0.89 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 98.00 | 83.80 | 87.10 | 85.45 | % | 0.87 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 99.00 | 82.90 | 85.90 | 84.40 | % | 0.85 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 100.00 | 81.80 | 85.00 | 83.40 | 81.14 | +22.54 | +38.47% | 0.83 | 1 | 16 | 1.99 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 101.00 | 80.90 | 84.00 | 82.45 | % | 0.82 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:37 PM EST | |||
| 102.00 | 80.00 | 83.00 | 81.50 | % | 0.80 | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:37 PM EST | |||
| 103.00 | 78.90 | 82.10 | 80.50 | % | 0.78 | 0 | 0 | 1.93 | 0.99 | 0.00 | -0.02 | 5/20/2026 3:59:37 PM EST | |||
| 104.00 | 78.00 | 81.20 | 79.60 | % | 0.77 | 0 | 0 | 1.88 | 0.99 | 0.00 | -0.02 | 5/20/2026 3:59:37 PM EST | |||
| 105.00 | 77.00 | 80.30 | 78.65 | % | 0.75 | 0 | 0 | 1.85 | 0.99 | 0.00 | -0.03 | 5/20/2026 3:59:37 PM EST | |||
| 106.00 | 76.10 | 79.30 | 77.70 | % | 0.73 | 0 | 0 | 1.85 | 0.99 | 0.00 | -0.03 | 5/20/2026 3:59:37 PM EST | |||
| 107.00 | 75.10 | 78.20 | 76.65 | 73.40 | % | 0.72 | 1 | 0 | 1.85 | 0.99 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:37 PM EST | |
| 108.00 | 74.00 | 77.40 | 75.70 | 90.70 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.80 | 0.99 | 0.00 | -0.04 | 5/7/2026 | 5/20/2026 3:59:37 PM EST |
| 109.00 | 73.20 | 76.30 | 74.75 | 66.25 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.77 | 0.98 | 0.00 | -0.05 | 5/15/2026 | 5/20/2026 3:59:37 PM EST |
| 110.00 | 72.10 | 75.30 | 73.70 | % | 0.67 | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.05 | 5/20/2026 3:59:37 PM EST | |||
| 111.00 | 71.30 | 74.40 | 72.85 | % | 0.66 | 0 | 0 | 1.76 | 0.98 | 0.00 | -0.06 | 5/20/2026 3:59:37 PM EST | |||
| 112.00 | 70.30 | 73.80 | 72.05 | 81.00 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.78 | 0.98 | 0.00 | -0.06 | 5/5/2026 | 5/20/2026 3:59:37 PM EST |
| 113.00 | 69.40 | 72.40 | 70.90 | % | 0.63 | 0 | 0 | 1.75 | 0.98 | 0.00 | -0.07 | 5/20/2026 3:59:37 PM EST | |||
| 114.00 | 68.40 | 71.40 | 69.90 | 71.39 | 0.00 | 0.00% | 0.61 | 0 | 18 | 1.66 | 0.97 | 0.00 | -0.08 | 5/14/2026 | 5/20/2026 3:59:37 PM EST |
| 115.00 | 67.40 | 70.70 | 69.05 | 72.10 | 0.00 | 0.00% | 0.60 | 0 | 10 | 1.70 | 0.97 | 0.00 | -0.08 | 5/12/2026 | 5/20/2026 3:59:37 PM EST |
| 116.00 | 66.50 | 69.60 | 68.05 | % | 0.59 | 0 | 0 | 1.70 | 0.97 | 0.00 | -0.09 | 5/20/2026 3:59:37 PM EST | |||
| 117.00 | 65.60 | 68.50 | 67.05 | % | 0.57 | 0 | 0 | 1.65 | 0.96 | 0.00 | -0.10 | 5/20/2026 3:59:37 PM EST | |||
| 118.00 | 64.70 | 67.90 | 66.30 | % | 0.56 | 0 | 0 | 1.66 | 0.96 | 0.00 | -0.11 | 5/20/2026 3:59:37 PM EST | |||
| 119.00 | 63.80 | 66.90 | 65.35 | % | 0.55 | 0 | 0 | 1.62 | 0.96 | 0.00 | -0.11 | 5/20/2026 3:59:37 PM EST | |||
| 120.00 | 62.80 | 65.90 | 64.35 | 56.75 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.60 | 0.96 | 0.00 | -0.12 | 4/28/2026 | 5/20/2026 3:59:37 PM EST |
| 121.00 | 61.90 | 65.10 | 63.50 | 64.95 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.64 | 0.95 | 0.00 | -0.13 | 5/8/2026 | 5/20/2026 3:59:37 PM EST |
| 122.00 | 61.00 | 64.00 | 62.50 | % | 0.51 | 0 | 0 | 1.63 | 0.95 | 0.00 | -0.14 | 5/20/2026 3:59:37 PM EST | |||
| 123.00 | 60.10 | 63.10 | 61.60 | 59.79 | +25.09 | +72.31% | 0.50 | 1 | 1 | 1.36 | 0.95 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 124.00 | 59.20 | 62.20 | 60.70 | % | 0.49 | 0 | 0 | 1.39 | 0.94 | 0.00 | -0.15 | 5/20/2026 3:59:37 PM EST | |||
| 125.00 | 58.30 | 61.30 | 59.80 | 35.10 | 0.00 | 0.00% | 0.48 | 0 | 13 | 1.39 | 0.94 | 0.00 | -0.16 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 130.00 | 53.70 | 56.70 | 55.20 | 43.00 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.33 | 0.92 | 0.00 | -0.21 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 135.00 | 49.40 | 52.30 | 50.85 | 49.10 | +10.33 | +26.65% | 0.38 | 10 | 15 | 1.33 | 0.89 | 0.00 | -0.26 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 140.00 | 45.20 | 48.20 | 46.70 | 45.18 | +22.04 | +95.25% | 0.33 | 11 | 35 | 1.31 | 0.87 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 142.00 | 43.80 | 46.30 | 45.05 | 59.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.33 | 0.85 | 0.00 | -0.33 | 5/11/2026 | 5/20/2026 3:59:37 PM EST |
| 143.00 | 43.00 | 45.70 | 44.35 | 67.85 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.33 | 0.85 | 0.00 | -0.34 | 5/11/2026 | 5/20/2026 3:59:37 PM EST |
| 144.00 | 42.10 | 44.80 | 43.45 | 45.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.32 | 0.84 | 0.00 | -0.35 | 5/1/2026 | 5/20/2026 3:59:37 PM EST |
| 145.00 | 41.40 | 43.90 | 42.65 | 25.87 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.32 | 0.84 | 0.01 | -0.36 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 146.00 | 40.60 | 43.20 | 41.90 | 24.49 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.32 | 0.83 | 0.01 | -0.37 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 147.00 | 39.70 | 42.70 | 41.20 | 23.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.31 | 0.82 | 0.01 | -0.38 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 148.00 | 38.90 | 41.80 | 40.35 | 23.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.31 | 0.82 | 0.01 | -0.38 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 149.00 | 38.10 | 41.00 | 39.55 | 41.73 | +18.13 | +76.83% | 0.27 | 2 | 2 | 1.31 | 0.81 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 150.00 | 37.70 | 40.10 | 38.90 | 39.86 | +11.06 | +38.41% | 0.26 | 6 | 18 | 1.32 | 0.80 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 152.50 | 35.80 | 38.40 | 37.10 | 32.00 | +3.90 | +13.88% | 0.24 | 1 | 10 | 1.31 | 0.79 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 155.00 | 34.10 | 36.80 | 35.45 | 36.50 | +13.61 | +59.46% | 0.23 | 55 | 44 | 1.32 | 0.77 | 0.01 | -0.45 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 157.50 | 32.40 | 35.00 | 33.70 | 34.00 | +15.88 | +87.64% | 0.21 | 3 | 12 | 1.31 | 0.75 | 0.01 | -0.47 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 160.00 | 30.70 | 33.50 | 32.10 | 30.70 | +6.70 | +27.92% | 0.20 | 21 | 36 | 1.31 | 0.73 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 162.50 | 29.10 | 31.80 | 30.45 | 29.30 | +17.10 | +140.17% | 0.19 | 5 | 6 | 1.31 | 0.71 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 165.00 | 27.30 | 30.20 | 28.75 | 28.70 | +8.25 | +40.35% | 0.17 | 416 | 473 | 1.29 | 0.69 | 0.01 | -0.52 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 167.50 | 26.10 | 28.80 | 27.45 | 19.40 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.31 | 0.67 | 0.01 | -0.54 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 170.00 | 24.70 | 27.00 | 25.85 | 25.10 | +6.64 | +35.97% | 0.15 | 17 | 233 | 1.29 | 0.65 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 172.50 | 23.40 | 26.10 | 24.75 | 24.90 | +6.75 | +37.19% | 0.14 | 6 | 20 | 1.31 | 0.63 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 175.00 | 22.00 | 24.50 | 23.25 | 22.70 | +6.70 | +41.88% | 0.13 | 3 | 51 | 1.29 | 0.61 | 0.01 | -0.57 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 177.50 | 20.80 | 23.30 | 22.05 | 22.40 | +10.18 | +83.31% | 0.12 | 7 | 74 | 1.30 | 0.59 | 0.01 | -0.58 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 180.00 | 19.50 | 22.40 | 20.95 | 20.00 | +5.86 | +41.45% | 0.12 | 53 | 279 | 1.30 | 0.57 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 182.50 | 18.60 | 20.90 | 19.75 | 19.40 | +7.60 | +64.41% | 0.11 | 14 | 5 | 1.29 | 0.55 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 185.00 | 18.50 | 19.80 | 19.15 | 17.60 | +4.73 | +36.76% | 0.10 | 51 | 70 | 1.33 | 0.53 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 187.50 | 16.30 | 18.70 | 17.50 | 17.55 | +11.61 | +195.46% | 0.09 | 3 | 45 | 1.29 | 0.51 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 190.00 | 15.50 | 17.00 | 16.25 | 16.50 | +5.45 | +49.33% | 0.09 | 40 | 184 | 1.27 | 0.49 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 192.50 | 15.50 | 17.20 | 16.35 | 17.50 | +7.30 | +71.57% | 0.08 | 4 | 44 | 1.35 | 0.47 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 195.00 | 13.50 | 16.10 | 14.80 | 14.00 | +4.00 | +40.00% | 0.08 | 24 | 90 | 1.30 | 0.46 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 197.50 | 12.80 | 14.70 | 13.75 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.29 | 0.44 | 0.01 | -0.59 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 200.00 | 13.00 | 13.60 | 13.30 | 13.09 | +4.79 | +57.72% | 0.07 | 147 | 428 | 1.31 | 0.42 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 202.50 | 11.00 | 13.30 | 12.15 | 6.23 | 0.00 | 0.00% | 0.06 | 0 | 45 | 1.29 | 0.40 | 0.01 | -0.58 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 205.00 | 10.30 | 12.20 | 11.25 | 11.50 | +7.55 | +191.14% | 0.05 | 19 | 38 | 1.28 | 0.38 | 0.01 | -0.58 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 207.50 | 9.50 | 11.60 | 10.55 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.28 | 0.37 | 0.01 | -0.57 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 210.00 | 9.10 | 11.00 | 10.05 | 9.70 | +3.30 | +51.57% | 0.05 | 76 | 83 | 1.29 | 0.35 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 212.50 | 8.40 | 10.50 | 9.45 | 9.45 | +3.74 | +65.50% | 0.04 | 2 | 19 | 1.29 | 0.33 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 215.00 | 7.80 | 9.60 | 8.70 | 9.00 | +3.40 | +60.72% | 0.04 | 4 | 129 | 1.28 | 0.32 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 217.50 | 7.30 | 9.00 | 8.15 | 21.28 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.27 | 0.30 | 0.01 | -0.53 | 5/12/2026 | 5/20/2026 3:59:37 PM EST |
| 220.00 | 7.40 | 8.30 | 7.85 | 7.78 | +2.98 | +62.09% | 0.04 | 109 | 55 | 1.29 | 0.29 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 222.50 | 6.30 | 8.10 | 7.20 | % | 0.03 | 0 | 0 | 1.26 | 0.27 | 0.01 | -0.50 | 5/20/2026 3:59:37 PM EST | |||
| 225.00 | 6.10 | 7.30 | 6.70 | 5.50 | +2.40 | +77.42% | 0.03 | 1 | 39 | 1.28 | 0.26 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 230.00 | 5.10 | 6.50 | 5.80 | 5.50 | +1.40 | +34.15% | 0.03 | 44 | 74 | 1.27 | 0.23 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 235.00 | 4.90 | 5.70 | 5.30 | 5.30 | +3.15 | +146.52% | 0.02 | 4 | 37 | 1.30 | 0.21 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 240.00 | 3.70 | 4.90 | 4.30 | 4.30 | +2.47 | +134.98% | 0.02 | 79 | 53 | 1.26 | 0.19 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 245.00 | 3.10 | 4.40 | 3.75 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.27 | 0.17 | 0.01 | -0.38 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 250.00 | 2.75 | 3.60 | 3.18 | 3.15 | +1.05 | +50.00% | 0.01 | 112 | 163 | 1.26 | 0.15 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 255.00 | 2.45 | 3.80 | 3.13 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.30 | 0.13 | 0.00 | -0.32 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 260.00 | 2.10 | 3.50 | 2.80 | 2.90 | +1.70 | +141.67% | 0.01 | 2 | 10 | 1.31 | 0.12 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 265.00 | 1.70 | 2.80 | 2.25 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.29 | 0.10 | 0.00 | -0.27 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 270.00 | 1.45 | 2.65 | 2.05 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.30 | 0.09 | 0.00 | -0.25 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 275.00 | 1.05 | 2.60 | 1.83 | 1.83 | +1.05 | +134.62% | 0.01 | 20 | 134 | 1.30 | 0.08 | 0.00 | -0.23 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 280.00 | 1.00 | 2.20 | 1.60 | 1.48 | +0.18 | +13.85% | 0.01 | 1 | 13 | 1.31 | 0.07 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 290.00 | 0.65 | 1.85 | 1.25 | 1.15 | % | 0.00 | 21 | 0 | 1.31 | 0.05 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 3:59:37 PM EST | |
| 300.00 | 0.45 | 1.40 | 0.93 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.04 | 0.00 | -0.14 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 310.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.42 | 0.03 | 0.00 | -0.11 | 5/20/2026 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.00 | 0.50 | 0.41 | +0.01 | +2.50% | 0.01 | 1 | 8 | 2.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 94.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 0.30 | % | 0.01 | 1 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:37 PM EST | |
| 96.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 97.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 98.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 99.00 | 0.20 | 1.05 | 0.63 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 100.00 | 0.10 | 1.15 | 0.63 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.50 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 101.00 | 0.00 | 1.15 | 0.58 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/20/2026 3:59:37 PM EST |
| 102.00 | 0.20 | 0.95 | 0.58 | 0.38 | -0.67 | -63.81% | 0.01 | 6 | 3 | 1.48 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 103.00 | 0.25 | 1.10 | 0.68 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | -0.01 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 104.00 | 0.35 | 1.10 | 0.73 | 0.65 | -0.37 | -36.28% | 0.01 | 3 | 2 | 1.52 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 105.00 | 0.45 | 1.25 | 0.85 | 0.90 | -0.27 | -23.08% | 0.01 | 2 | 8 | 1.55 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 106.00 | 0.25 | 1.80 | 1.03 | 1.05 | -0.15 | -12.50% | 0.01 | 2 | 3 | 1.54 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 107.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | -0.01 | 0.00 | -0.04 | 5/7/2026 | 5/20/2026 3:59:37 PM EST |
| 108.00 | 0.00 | 1.60 | 0.80 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | -0.01 | 0.00 | -0.04 | 5/11/2026 | 5/20/2026 3:59:37 PM EST |
| 109.00 | 0.05 | 1.75 | 0.90 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | -0.02 | 0.00 | -0.05 | 5/11/2026 | 5/20/2026 3:59:37 PM EST |
| 110.00 | 0.20 | 2.10 | 1.15 | 1.05 | -0.08 | -7.08% | 0.01 | 1 | 26 | 1.46 | -0.02 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 111.00 | 0.15 | 2.30 | 1.23 | 1.21 | -0.66 | -35.30% | 0.01 | 1 | 4 | 1.44 | -0.02 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 112.00 | 0.55 | 2.00 | 1.28 | 1.19 | -0.33 | -21.72% | 0.01 | 1 | 51 | 1.50 | -0.02 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 113.00 | 0.55 | 1.95 | 1.25 | 1.22 | -0.38 | -23.75% | 0.01 | 2 | 5 | 1.48 | -0.02 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 114.00 | 0.50 | 2.10 | 1.30 | 1.33 | -0.04 | -2.92% | 0.01 | 1 | 17 | 1.46 | -0.03 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 115.00 | 0.70 | 1.90 | 1.30 | 1.33 | -0.57 | -30.00% | 0.01 | 4 | 67 | 1.45 | -0.03 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 116.00 | 0.70 | 1.90 | 1.30 | 1.47 | -0.08 | -5.17% | 0.01 | 1 | 7 | 1.43 | -0.03 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 117.00 | 0.85 | 1.75 | 1.30 | 1.52 | -0.38 | -20.00% | 0.01 | 2 | 21 | 1.42 | -0.04 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 118.00 | 0.65 | 1.95 | 1.30 | 1.44 | -0.23 | -13.78% | 0.01 | 2 | 3 | 1.38 | -0.04 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 119.00 | 0.90 | 1.80 | 1.35 | 1.44 | -0.52 | -26.54% | 0.01 | 2 | 5 | 1.38 | -0.04 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 120.00 | 1.10 | 1.85 | 1.48 | 1.40 | -0.70 | -33.34% | 0.01 | 10 | 184 | 1.39 | -0.04 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 121.00 | 1.15 | 2.00 | 1.58 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.39 | -0.05 | 0.00 | -0.13 | 5/15/2026 | 5/20/2026 3:59:37 PM EST |
| 122.00 | 1.35 | 2.10 | 1.73 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.41 | -0.05 | 0.00 | -0.14 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 123.00 | 1.35 | 2.10 | 1.73 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.38 | -0.05 | 0.00 | -0.15 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 124.00 | 1.35 | 2.30 | 1.83 | 1.95 | -1.05 | -35.00% | 0.01 | 4 | 3 | 1.38 | -0.06 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 125.00 | 1.50 | 2.40 | 1.95 | 1.70 | -1.10 | -39.29% | 0.02 | 7 | 456 | 1.38 | -0.06 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 130.00 | 2.00 | 2.70 | 2.35 | 2.45 | -1.35 | -35.53% | 0.02 | 10 | 666 | 1.34 | -0.08 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 135.00 | 2.40 | 3.80 | 3.10 | 3.00 | -1.92 | -39.03% | 0.02 | 15 | 80 | 1.33 | -0.11 | 0.00 | -0.26 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 140.00 | 3.30 | 4.80 | 4.05 | 4.02 | -2.05 | -33.78% | 0.03 | 9 | 197 | 1.33 | -0.13 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 142.00 | 3.80 | 4.90 | 4.35 | 4.35 | -2.51 | -36.59% | 0.03 | 8 | 37 | 1.32 | -0.15 | 0.00 | -0.33 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 143.00 | 3.80 | 5.40 | 4.60 | 4.60 | -6.12 | -57.09% | 0.03 | 7 | 12 | 1.32 | -0.15 | 0.00 | -0.34 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 144.00 | 4.20 | 5.20 | 4.70 | 4.71 | -7.65 | -61.90% | 0.03 | 1 | 8 | 1.30 | -0.16 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 145.00 | 4.50 | 5.40 | 4.95 | 4.70 | -3.12 | -39.90% | 0.03 | 38 | 162 | 1.31 | -0.16 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 146.00 | 4.60 | 6.00 | 5.30 | 5.15 | -5.51 | -51.69% | 0.04 | 2 | 30 | 1.32 | -0.17 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 147.00 | 4.50 | 6.00 | 5.25 | 5.40 | -6.05 | -52.84% | 0.04 | 6 | 5 | 1.28 | -0.18 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 148.00 | 4.90 | 6.20 | 5.55 | 11.55 | 0.00 | 0.00% | 0.04 | 0 | 41 | 1.29 | -0.18 | 0.01 | -0.38 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 149.00 | 5.20 | 6.30 | 5.75 | 6.70 | -2.30 | -25.56% | 0.04 | 8 | 96 | 1.28 | -0.19 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 150.00 | 5.60 | 6.60 | 6.10 | 6.40 | -2.87 | -30.96% | 0.04 | 32 | 212 | 1.30 | -0.20 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 152.50 | 6.50 | 7.50 | 7.00 | 7.01 | -7.78 | -52.61% | 0.05 | 1 | 34 | 1.30 | -0.21 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 155.00 | 7.10 | 8.10 | 7.60 | 7.67 | -5.86 | -43.32% | 0.05 | 6 | 147 | 1.29 | -0.23 | 0.01 | -0.45 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 157.50 | 7.80 | 9.00 | 8.40 | 8.60 | -6.25 | -42.09% | 0.05 | 3 | 23 | 1.29 | -0.25 | 0.01 | -0.47 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 160.00 | 8.90 | 9.50 | 9.20 | 9.35 | -4.65 | -33.22% | 0.06 | 18 | 173 | 1.28 | -0.27 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 162.50 | 9.30 | 11.00 | 10.15 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.28 | -0.29 | 0.01 | -0.51 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 165.00 | 10.60 | 11.90 | 11.25 | 11.30 | -10.53 | -48.24% | 0.07 | 19 | 79 | 1.29 | -0.31 | 0.01 | -0.52 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 167.50 | 11.80 | 13.80 | 12.80 | 12.98 | -4.52 | -25.83% | 0.08 | 4 | 94 | 1.33 | -0.33 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 170.00 | 12.60 | 14.30 | 13.45 | 13.22 | -6.15 | -31.75% | 0.08 | 21 | 103 | 1.30 | -0.35 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 172.50 | 13.80 | 15.20 | 14.50 | 14.80 | -5.59 | -27.42% | 0.08 | 11 | 26 | 1.29 | -0.37 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 175.00 | 15.20 | 16.50 | 15.85 | 16.08 | -13.27 | -45.22% | 0.09 | 2 | 136 | 1.30 | -0.39 | 0.01 | -0.57 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 177.50 | 15.90 | 18.20 | 17.05 | 17.12 | -13.18 | -43.50% | 0.10 | 3 | 4 | 1.30 | -0.41 | 0.01 | -0.58 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 180.00 | 17.60 | 18.80 | 18.20 | 18.60 | -5.65 | -23.30% | 0.10 | 3 | 60 | 1.28 | -0.43 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 182.50 | 18.70 | 21.30 | 20.00 | 19.10 | -15.29 | -44.47% | 0.11 | 6 | 10 | 1.32 | -0.45 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 185.00 | 20.10 | 22.30 | 21.20 | 19.76 | -8.44 | -29.93% | 0.11 | 1 | 83 | 1.30 | -0.47 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 187.50 | 21.70 | 23.70 | 22.70 | 34.20 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.30 | -0.49 | 0.01 | -0.60 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 190.00 | 23.20 | 25.80 | 24.50 | 39.62 | 0.00 | 0.00% | 0.13 | 0 | 44 | 1.32 | -0.51 | 0.01 | -0.60 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 192.50 | 24.60 | 26.70 | 25.65 | 34.60 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.30 | -0.53 | 0.01 | -0.60 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 195.00 | 26.20 | 28.60 | 27.40 | 27.90 | -15.75 | -36.09% | 0.14 | 2 | 17 | 1.30 | -0.55 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 197.50 | 27.60 | 30.50 | 29.05 | 33.10 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.31 | -0.56 | 0.01 | -0.59 | 5/15/2026 | 5/20/2026 3:59:37 PM EST |
| 200.00 | 29.40 | 31.80 | 30.60 | 32.40 | -6.85 | -17.46% | 0.15 | 1 | 24 | 1.30 | -0.58 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 202.50 | 31.20 | 33.30 | 32.25 | 31.20 | -19.02 | -37.88% | 0.16 | 3 | 5 | 1.29 | -0.60 | 0.01 | -0.58 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 205.00 | 32.60 | 35.50 | 34.05 | 34.36 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.31 | -0.62 | 0.01 | -0.58 | 5/12/2026 | 5/20/2026 3:59:37 PM EST |
| 207.50 | 33.90 | 37.30 | 35.60 | 55.22 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.28 | -0.63 | 0.01 | -0.57 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 210.00 | 35.90 | 38.90 | 37.40 | 37.60 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.28 | -0.65 | 0.01 | -0.56 | 5/14/2026 | 5/20/2026 3:59:37 PM EST |
| 212.50 | 38.20 | 40.90 | 39.55 | % | 0.19 | 0 | 0 | 1.30 | -0.67 | 0.01 | -0.55 | 5/20/2026 3:59:37 PM EST | |||
| 215.00 | 40.10 | 42.20 | 41.15 | 42.40 | -9.35 | -18.07% | 0.19 | 3 | 1 | 1.27 | -0.68 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 217.50 | 42.00 | 44.70 | 43.35 | % | 0.20 | 0 | 0 | 1.29 | -0.70 | 0.01 | -0.53 | 5/20/2026 3:59:37 PM EST | |||
| 220.00 | 43.40 | 46.10 | 44.75 | 43.68 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.25 | -0.71 | 0.01 | -0.51 | 5/14/2026 | 5/20/2026 3:59:37 PM EST |
| 222.50 | 45.90 | 48.50 | 47.20 | % | 0.21 | 0 | 0 | 1.28 | -0.73 | 0.01 | -0.50 | 5/20/2026 3:59:37 PM EST | |||
| 225.00 | 47.70 | 50.20 | 48.95 | 61.90 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.26 | -0.74 | 0.01 | -0.49 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 230.00 | 51.60 | 54.30 | 52.95 | % | 0.23 | 0 | 0 | 1.24 | -0.77 | 0.01 | -0.46 | 5/20/2026 3:59:37 PM EST | |||
| 235.00 | 56.00 | 58.60 | 57.30 | % | 0.24 | 0 | 0 | 1.25 | -0.79 | 0.01 | -0.43 | 5/20/2026 3:59:37 PM EST | |||
| 240.00 | 60.40 | 63.20 | 61.80 | % | 0.26 | 0 | 0 | 1.26 | -0.81 | 0.01 | -0.41 | 5/20/2026 3:59:37 PM EST | |||
| 245.00 | 64.60 | 67.30 | 65.95 | % | 0.27 | 0 | 0 | 1.23 | -0.83 | 0.01 | -0.38 | 5/20/2026 3:59:37 PM EST | |||
| 250.00 | 69.10 | 72.10 | 70.60 | 87.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.24 | -0.85 | 0.00 | -0.35 | 4/29/2026 | 5/20/2026 3:59:37 PM EST |
| 255.00 | 73.80 | 76.30 | 75.05 | % | 0.29 | 0 | 0 | 1.22 | -0.87 | 0.00 | -0.32 | 5/20/2026 3:59:37 PM EST | |||
| 260.00 | 78.40 | 81.00 | 79.70 | % | 0.31 | 0 | 0 | 1.22 | -0.88 | 0.00 | -0.30 | 5/20/2026 3:59:37 PM EST | |||
| 265.00 | 83.30 | 85.90 | 84.60 | % | 0.32 | 0 | 0 | 1.24 | -0.90 | 0.00 | -0.27 | 5/20/2026 3:59:37 PM EST | |||
| 270.00 | 87.70 | 90.60 | 89.15 | % | 0.33 | 0 | 0 | 1.17 | -0.91 | 0.00 | -0.25 | 5/20/2026 3:59:37 PM EST | |||
| 275.00 | 92.00 | 95.10 | 93.55 | % | 0.34 | 0 | 0 | 1.14 | -0.92 | 0.00 | -0.23 | 5/20/2026 3:59:37 PM EST | |||
| 280.00 | 96.90 | 99.90 | 98.40 | % | 0.35 | 0 | 0 | 1.08 | -0.93 | 0.00 | -0.20 | 5/20/2026 3:59:37 PM EST | |||
| 290.00 | 106.50 | 109.60 | 108.05 | % | 0.37 | 0 | 0 | 1.50 | -0.95 | 0.00 | -0.17 | 5/20/2026 3:59:37 PM EST | |||
| 300.00 | 116.20 | 119.50 | 117.85 | % | 0.39 | 0 | 0 | 1.61 | -0.96 | 0.00 | -0.14 | 5/20/2026 3:59:37 PM EST | |||
| 310.00 | 126.00 | 129.30 | 127.65 | % | 0.41 | 0 | 0 | 1.65 | -0.97 | 0.00 | -0.11 | 5/20/2026 3:59:37 PM EST |