Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $116.20 as of 5/25/2026 7:40:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 65.30 | 68.30 | 66.80 | % | 1.34 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 55.00 | 60.75 | 63.30 | 62.03 | % | 1.13 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 56.00 | 59.60 | 62.30 | 60.95 | % | 1.09 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 57.00 | 58.25 | 61.30 | 59.78 | % | 1.05 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 58.00 | 57.25 | 60.30 | 58.78 | % | 1.01 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 59.00 | 56.45 | 59.30 | 57.88 | % | 0.98 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 60.00 | 55.20 | 58.30 | 56.75 | % | 0.95 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 61.00 | 54.60 | 57.30 | 55.95 | % | 0.92 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 62.00 | 53.60 | 56.30 | 54.95 | % | 0.89 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 63.00 | 52.40 | 55.30 | 53.85 | % | 0.85 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 64.00 | 51.80 | 54.30 | 53.05 | % | 0.83 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 65.00 | 50.80 | 53.30 | 52.05 | 36.69 | 0.00 | 0.00% | 0.80 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:57 PM EST |
| 66.00 | 49.60 | 52.30 | 50.95 | % | 0.77 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 67.00 | 48.45 | 51.35 | 49.90 | 46.10 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 68.00 | 47.80 | 50.35 | 49.08 | % | 0.72 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 69.00 | 46.55 | 49.35 | 47.95 | % | 0.69 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 70.00 | 45.65 | 48.35 | 47.00 | 47.15 | +14.25 | +43.32% | 0.67 | 1 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 71.00 | 44.45 | 47.35 | 45.90 | % | 0.65 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 72.00 | 43.55 | 46.35 | 44.95 | 23.22 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:57 PM EST |
| 73.00 | 42.60 | 45.35 | 43.98 | 41.56 | % | 0.60 | 1 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 74.00 | 41.80 | 44.35 | 43.08 | % | 0.58 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 75.00 | 40.45 | 43.35 | 41.90 | 28.39 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 76.00 | 39.50 | 42.35 | 40.93 | 41.07 | +9.31 | +29.32% | 0.54 | 3 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 77.00 | 38.50 | 41.40 | 39.95 | 40.12 | % | 0.52 | 1 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 78.00 | 37.50 | 40.40 | 38.95 | % | 0.50 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 79.00 | 36.65 | 39.40 | 38.03 | % | 0.48 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 80.00 | 35.45 | 38.40 | 36.93 | 27.30 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.66 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/22/2026 3:59:57 PM EST |
| 81.00 | 34.55 | 37.40 | 35.98 | 23.85 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.63 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 3:59:57 PM EST |
| 82.00 | 33.85 | 36.40 | 35.13 | % | 0.43 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 83.00 | 32.65 | 35.45 | 34.05 | % | 0.41 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 84.00 | 31.50 | 34.45 | 32.98 | 20.97 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.51 | 1.00 | 0.00 | -0.02 | 5/12/2026 | 5/22/2026 3:59:57 PM EST |
| 85.00 | 30.55 | 33.45 | 32.00 | 18.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.03 | 5/5/2026 | 5/22/2026 3:59:57 PM EST |
| 86.00 | 29.65 | 32.45 | 31.05 | 16.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.43 | 0.99 | 0.00 | -0.03 | 4/23/2026 | 5/22/2026 3:59:57 PM EST |
| 87.00 | 28.55 | 31.50 | 30.03 | % | 0.35 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 88.00 | 27.95 | 30.50 | 29.23 | 14.96 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.36 | 0.99 | 0.00 | -0.04 | 5/7/2026 | 5/22/2026 3:59:57 PM EST |
| 89.00 | 27.00 | 29.55 | 28.28 | % | 0.32 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 90.00 | 25.80 | 28.40 | 27.10 | 29.17 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.24 | 0.98 | 0.00 | -0.04 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 91.00 | 25.05 | 27.45 | 26.25 | % | 0.29 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 92.00 | 24.05 | 26.50 | 25.28 | % | 0.27 | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 93.00 | 23.10 | 25.70 | 24.40 | 11.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.19 | 0.96 | 0.01 | -0.07 | 4/29/2026 | 5/22/2026 3:59:57 PM EST |
| 94.00 | 21.95 | 24.75 | 23.35 | % | 0.25 | 0 | 0 | 1.17 | 0.95 | 0.01 | -0.08 | 5/22/2026 3:59:57 PM EST | |||
| 95.00 | 21.00 | 23.80 | 22.40 | 15.27 | 0.00 | 0.00% | 0.24 | 0 | 134 | 1.14 | 0.94 | 0.01 | -0.08 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 96.00 | 20.05 | 22.85 | 21.45 | 23.50 | 0.00 | 0.00% | 0.22 | 0 | 155 | 1.12 | 0.93 | 0.01 | -0.09 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 97.00 | 19.10 | 21.30 | 20.20 | 18.80 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.95 | 0.93 | 0.01 | -0.09 | 5/15/2026 | 5/22/2026 3:59:57 PM EST |
| 98.00 | 18.20 | 21.05 | 19.63 | 19.25 | +7.20 | +59.76% | 0.20 | 1 | 208 | 1.05 | 0.92 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 99.00 | 17.45 | 19.95 | 18.70 | 18.45 | 0.00 | 0.00% | 0.19 | 0 | 193 | 1.00 | 0.91 | 0.01 | -0.11 | 5/13/2026 | 5/22/2026 3:59:57 PM EST |
| 100.00 | 16.45 | 18.85 | 17.65 | 10.34 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.94 | 0.89 | 0.01 | -0.11 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 101.00 | 15.90 | 17.20 | 16.55 | 16.16 | +5.83 | +56.44% | 0.16 | 11 | 564 | 0.66 | 0.88 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 102.00 | 14.95 | 16.20 | 15.58 | 15.60 | +5.00 | +47.17% | 0.15 | 17 | 537 | 0.65 | 0.87 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 103.00 | 13.45 | 16.40 | 14.93 | 13.75 | +6.30 | +84.57% | 0.14 | 21 | 54 | 0.91 | 0.85 | 0.02 | -0.14 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 104.00 | 13.10 | 15.20 | 14.15 | 12.10 | +4.65 | +62.42% | 0.14 | 1 | 37 | 0.68 | 0.83 | 0.02 | -0.14 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 105.00 | 12.30 | 14.40 | 13.35 | 14.32 | +6.75 | +89.17% | 0.13 | 7 | 72 | 0.68 | 0.82 | 0.02 | -0.15 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 106.00 | 11.50 | 13.70 | 12.60 | 9.83 | -4.16 | -29.74% | 0.12 | 3 | 67 | 0.68 | 0.80 | 0.02 | -0.16 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 107.00 | 10.75 | 12.95 | 11.85 | 6.68 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.68 | 0.78 | 0.02 | -0.17 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 108.00 | 10.00 | 12.10 | 11.05 | 6.15 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.67 | 0.75 | 0.02 | -0.17 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 109.00 | 9.80 | 10.60 | 10.20 | 10.64 | +4.81 | +82.51% | 0.09 | 1 | 32 | 0.65 | 0.73 | 0.02 | -0.18 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 110.00 | 8.75 | 10.70 | 9.73 | 10.60 | +5.50 | +107.85% | 0.09 | 14 | 54 | 0.67 | 0.70 | 0.02 | -0.19 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 111.00 | 8.15 | 9.30 | 8.73 | 9.36 | +3.81 | +68.65% | 0.08 | 3 | 18 | 0.63 | 0.68 | 0.03 | -0.19 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 112.00 | 7.75 | 9.10 | 8.43 | 9.02 | +4.12 | +84.09% | 0.08 | 5 | 28 | 0.67 | 0.65 | 0.03 | -0.20 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 113.00 | 6.95 | 8.85 | 7.90 | 8.13 | +3.63 | +80.67% | 0.07 | 7 | 11 | 0.67 | 0.62 | 0.03 | -0.20 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 114.00 | 6.55 | 7.25 | 6.90 | 6.60 | +1.65 | +33.34% | 0.06 | 6 | 23 | 0.62 | 0.59 | 0.03 | -0.21 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 115.00 | 5.70 | 7.40 | 6.55 | 7.10 | +4.10 | +136.67% | 0.06 | 21 | 47 | 0.64 | 0.57 | 0.03 | -0.21 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 116.00 | 5.70 | 6.25 | 5.98 | 5.80 | +1.75 | +43.21% | 0.05 | 99 | 11 | 0.63 | 0.54 | 0.03 | -0.21 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 117.00 | 5.00 | 6.30 | 5.65 | 5.90 | -3.07 | -34.23% | 0.05 | 13 | 3 | 0.65 | 0.51 | 0.03 | -0.21 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 118.00 | 4.85 | 5.25 | 5.05 | 5.44 | -2.14 | -28.24% | 0.04 | 7 | 1 | 0.63 | 0.48 | 0.03 | -0.21 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 119.00 | 4.10 | 5.75 | 4.93 | 4.80 | -3.15 | -39.63% | 0.04 | 33 | 2 | 0.67 | 0.45 | 0.03 | -0.21 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 120.00 | 4.00 | 4.50 | 4.25 | 4.16 | +2.09 | +100.97% | 0.04 | 547 | 539 | 0.63 | 0.43 | 0.03 | -0.21 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 121.00 | 3.35 | 4.75 | 4.05 | 3.85 | % | 0.03 | 11 | 0 | 0.65 | 0.40 | 0.03 | -0.20 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 122.00 | 3.30 | 3.70 | 3.50 | 3.54 | % | 0.03 | 3 | 0 | 0.63 | 0.37 | 0.03 | -0.20 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 123.00 | 2.50 | 3.75 | 3.13 | 6.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.62 | 0.35 | 0.03 | -0.19 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 124.00 | 2.46 | 3.15 | 2.81 | 5.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | 0.32 | 0.03 | -0.19 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 125.00 | 2.06 | 2.76 | 2.41 | 2.86 | +1.50 | +110.30% | 0.02 | 30 | 27 | 0.60 | 0.30 | 0.02 | -0.18 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 126.00 | 1.65 | 2.59 | 2.12 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.60 | 0.28 | 0.02 | -0.18 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 127.00 | 1.77 | 2.25 | 2.01 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.61 | 0.26 | 0.02 | -0.17 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 128.00 | 1.36 | 2.06 | 1.71 | 4.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.24 | 0.02 | -0.16 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 129.00 | 0.84 | 1.91 | 1.38 | 4.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.22 | 0.02 | -0.15 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 130.00 | 1.25 | 1.82 | 1.54 | 1.54 | +0.45 | +41.29% | 0.01 | 2 | 28 | 0.62 | 0.20 | 0.02 | -0.15 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 135.00 | 0.70 | 1.70 | 1.20 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.69 | 0.12 | 0.01 | -0.11 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 140.00 | 0.15 | 0.80 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | 0.08 | 0.01 | -0.08 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 145.00 | 0.10 | 0.92 | 0.51 | 0.80 | +0.05 | +6.67% | 0.00 | 12 | 17 | 0.69 | 0.04 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.31 | 1.16 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.02 | 0.00 | -0.03 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.23 | 1.12 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.38 | 0.01 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 56.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 58.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 59.00 | 0.00 | 2.13 | 1.07 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 61.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 62.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 63.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 64.00 | 0.00 | 2.13 | 1.07 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 66.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 67.00 | 0.00 | 1.55 | 0.78 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:57 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:57 PM EST |
| 69.00 | 0.00 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.80 | 0.90 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 71.00 | 0.00 | 2.14 | 1.07 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 72.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 73.00 | 0.00 | 1.15 | 0.58 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 74.00 | 0.00 | 1.15 | 0.58 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.05 | 1.03 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 1.85 | 0.93 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 2.16 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 2.16 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 79.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.61 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 1.97 | 0.99 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.68 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 81.00 | 0.00 | 2.18 | 1.09 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.69 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 82.00 | 0.00 | 1.94 | 0.97 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 3:59:57 PM EST |
| 83.00 | 0.00 | 2.20 | 1.10 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 84.00 | 0.00 | 2.21 | 1.11 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/22/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.47 | -0.01 | 0.00 | -0.03 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 1.04 | 0.52 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.19 | -0.01 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 87.00 | 0.00 | 1.16 | 0.58 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | -0.01 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 88.00 | 0.00 | 1.16 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | -0.01 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 89.00 | 0.00 | 0.78 | 0.39 | 0.22 | -0.35 | -61.41% | 0.00 | 14 | 18 | 1.01 | -0.02 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.83 | 0.42 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.99 | -0.02 | 0.00 | -0.04 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 91.00 | 0.00 | 1.01 | 0.51 | 0.34 | -0.46 | -57.50% | 0.01 | 10 | 5 | 1.01 | -0.02 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 92.00 | 0.00 | 1.43 | 0.72 | 0.51 | -0.39 | -43.34% | 0.01 | 3 | 11 | 1.08 | -0.03 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 93.00 | 0.05 | 1.44 | 0.75 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.78 | -0.04 | 0.01 | -0.07 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 94.00 | 0.01 | 1.28 | 0.65 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.69 | -0.05 | 0.01 | -0.08 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 95.00 | 0.01 | 1.36 | 0.69 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.67 | -0.06 | 0.01 | -0.08 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 96.00 | 0.01 | 1.44 | 0.73 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.65 | -0.07 | 0.01 | -0.09 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 97.00 | 0.10 | 1.54 | 0.82 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.07 | 0.01 | -0.09 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 98.00 | 0.27 | 1.35 | 0.81 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.70 | -0.08 | 0.01 | -0.10 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 99.00 | 0.27 | 1.42 | 0.85 | 0.82 | -1.16 | -58.59% | 0.01 | 2 | 16 | 0.67 | -0.09 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 100.00 | 0.31 | 1.60 | 0.96 | 0.94 | -1.06 | -53.00% | 0.01 | 4 | 54 | 0.67 | -0.11 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 101.00 | 0.74 | 1.44 | 1.09 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 701 | 0.68 | -0.12 | 0.01 | -0.12 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 102.00 | 0.43 | 1.77 | 1.10 | 1.26 | -2.46 | -66.13% | 0.01 | 1 | 9 | 0.64 | -0.13 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 103.00 | 0.48 | 1.63 | 1.06 | 1.34 | -1.59 | -54.27% | 0.01 | 13 | 5 | 0.60 | -0.15 | 0.02 | -0.14 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 104.00 | 0.70 | 1.84 | 1.27 | 4.81 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.61 | -0.17 | 0.02 | -0.14 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 105.00 | 1.34 | 1.82 | 1.58 | 1.45 | -2.74 | -65.40% | 0.02 | 287 | 145 | 0.64 | -0.18 | 0.02 | -0.15 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 106.00 | 1.22 | 2.05 | 1.64 | 1.82 | -3.36 | -64.87% | 0.02 | 3 | 5 | 0.61 | -0.20 | 0.02 | -0.16 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 107.00 | 0.91 | 2.56 | 1.74 | 1.86 | -3.11 | -62.58% | 0.02 | 2 | 8 | 0.58 | -0.22 | 0.02 | -0.17 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 108.00 | 2.01 | 2.87 | 2.44 | 5.06 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.64 | -0.25 | 0.02 | -0.17 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 109.00 | 2.19 | 2.84 | 2.52 | 2.35 | -3.78 | -61.67% | 0.02 | 10 | 365 | 0.62 | -0.27 | 0.02 | -0.18 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 110.00 | 2.34 | 3.50 | 2.92 | 2.74 | -3.61 | -56.85% | 0.03 | 20 | 30 | 0.63 | -0.30 | 0.02 | -0.19 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 111.00 | 3.05 | 3.55 | 3.30 | 5.25 | -1.42 | -21.29% | 0.03 | 5 | 4 | 0.63 | -0.32 | 0.03 | -0.19 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 112.00 | 2.85 | 4.05 | 3.45 | 3.98 | -4.14 | -50.99% | 0.03 | 5 | 6 | 0.60 | -0.35 | 0.03 | -0.20 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 113.00 | 3.85 | 4.30 | 4.08 | 3.84 | % | 0.04 | 10 | 0 | 0.63 | -0.38 | 0.03 | -0.20 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 114.00 | 4.05 | 5.10 | 4.58 | 6.75 | -1.50 | -18.19% | 0.04 | 5 | 3 | 0.64 | -0.41 | 0.03 | -0.21 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 115.00 | 4.80 | 5.20 | 5.00 | 8.95 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.63 | -0.43 | 0.03 | -0.21 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 116.00 | 5.25 | 5.90 | 5.58 | 5.80 | % | 0.05 | 5 | 0 | 0.64 | -0.46 | 0.03 | -0.21 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 117.00 | 5.80 | 6.20 | 6.00 | 11.43 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.63 | -0.49 | 0.03 | -0.21 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 118.00 | 6.10 | 7.20 | 6.65 | 6.37 | % | 0.06 | 2 | 0 | 0.64 | -0.52 | 0.03 | -0.21 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 119.00 | 6.95 | 7.35 | 7.15 | 7.00 | % | 0.06 | 1 | 0 | 0.63 | -0.55 | 0.03 | -0.21 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 120.00 | 6.65 | 8.25 | 7.45 | 7.55 | -2.99 | -28.37% | 0.06 | 1 | 2 | 0.59 | -0.57 | 0.03 | -0.21 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 121.00 | 7.90 | 8.75 | 8.33 | % | 0.07 | 0 | 0 | 0.62 | -0.60 | 0.03 | -0.20 | 5/22/2026 3:59:57 PM EST | |||
| 122.00 | 8.25 | 9.50 | 8.88 | % | 0.07 | 0 | 0 | 0.61 | -0.63 | 0.03 | -0.20 | 5/22/2026 3:59:57 PM EST | |||
| 123.00 | 9.30 | 10.30 | 9.80 | % | 0.08 | 0 | 0 | 0.64 | -0.65 | 0.03 | -0.19 | 5/22/2026 3:59:57 PM EST | |||
| 124.00 | 9.55 | 10.90 | 10.23 | % | 0.08 | 0 | 0 | 0.60 | -0.68 | 0.03 | -0.19 | 5/22/2026 3:59:57 PM EST | |||
| 125.00 | 9.85 | 11.75 | 10.80 | % | 0.09 | 0 | 0 | 0.58 | -0.70 | 0.02 | -0.18 | 5/22/2026 3:59:57 PM EST | |||
| 126.00 | 11.55 | 12.40 | 11.98 | % | 0.10 | 0 | 0 | 0.63 | -0.72 | 0.02 | -0.18 | 5/22/2026 3:59:57 PM EST | |||
| 127.00 | 11.65 | 13.35 | 12.50 | % | 0.10 | 0 | 0 | 0.60 | -0.74 | 0.02 | -0.17 | 5/22/2026 3:59:57 PM EST | |||
| 128.00 | 12.20 | 14.25 | 13.23 | % | 0.10 | 0 | 0 | 0.58 | -0.76 | 0.02 | -0.16 | 5/22/2026 3:59:57 PM EST | |||
| 129.00 | 13.00 | 15.15 | 14.08 | 15.18 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.58 | -0.78 | 0.02 | -0.15 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 130.00 | 13.85 | 16.15 | 15.00 | 15.81 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.58 | -0.80 | 0.02 | -0.15 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 135.00 | 17.80 | 20.55 | 19.18 | % | 0.14 | 0 | 0 | 0.85 | -0.88 | 0.01 | -0.11 | 5/22/2026 3:59:57 PM EST | |||
| 140.00 | 22.50 | 24.70 | 23.60 | % | 0.17 | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.08 | 5/22/2026 3:59:57 PM EST | |||
| 145.00 | 26.95 | 29.90 | 28.43 | 30.50 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.97 | -0.96 | 0.01 | -0.05 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 150.00 | 31.85 | 34.45 | 33.15 | % | 0.22 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 155.00 | 36.75 | 39.75 | 38.25 | % | 0.25 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 160.00 | 41.75 | 44.70 | 43.23 | % | 0.27 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 165.00 | 46.70 | 49.25 | 47.98 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 170.00 | 51.70 | 54.65 | 53.18 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST |