Options Chain for ROCKET LAB CORP COM (RKLB) - $126.10 as of 5/20/2026 7:03:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 87.60 | 91.15 | 89.38 | 32.67 | 0.00 | 0.00% | 1.99 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:04 PM EST |
| 50.00 | 82.60 | 85.90 | 84.25 | 33.15 | 0.00 | 0.00% | 1.69 | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:04 PM EST |
| 55.00 | 77.60 | 80.95 | 79.28 | 63.40 | 0.00 | 0.00% | 1.44 | 0 | 3 | 2.95 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:04 PM EST |
| 56.00 | 76.60 | 79.95 | 78.28 | % | 1.40 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 57.00 | 75.80 | 78.65 | 77.23 | 45.60 | 0.00 | 0.00% | 1.35 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:04 PM EST |
| 58.00 | 74.65 | 77.95 | 76.30 | % | 1.32 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 59.00 | 73.65 | 76.95 | 75.30 | % | 1.28 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 60.00 | 72.65 | 76.10 | 74.38 | 65.00 | 0.00 | 0.00% | 1.24 | 0 | 5 | 2.75 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 61.00 | 71.65 | 74.90 | 73.28 | 55.60 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.63 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 62.00 | 70.65 | 74.10 | 72.38 | 36.34 | 0.00 | 0.00% | 1.17 | 0 | 1 | 2.65 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/20/2026 4:00:04 PM EST |
| 63.00 | 69.65 | 72.95 | 71.30 | 61.40 | 0.00 | 0.00% | 1.13 | 0 | 31 | 2.55 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 4:00:04 PM EST |
| 64.00 | 68.65 | 71.95 | 70.30 | 60.74 | 0.00 | 0.00% | 1.10 | 0 | 3 | 2.51 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 65.00 | 67.85 | 70.95 | 69.40 | 32.22 | 0.00 | 0.00% | 1.07 | 0 | 3 | 2.46 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/20/2026 4:00:04 PM EST |
| 66.00 | 66.65 | 70.15 | 68.40 | 64.35 | 0.00 | 0.00% | 1.04 | 0 | 12 | 2.48 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 4:00:04 PM EST |
| 67.00 | 65.70 | 69.05 | 67.38 | % | 1.01 | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 68.00 | 64.70 | 67.95 | 66.33 | 50.24 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.33 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 4:00:04 PM EST |
| 69.00 | 63.70 | 66.90 | 65.30 | 29.82 | 0.00 | 0.00% | 0.95 | 0 | 6 | 2.27 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/20/2026 4:00:04 PM EST |
| 70.00 | 62.70 | 65.90 | 64.30 | 60.00 | +0.99 | +1.68% | 0.92 | 7 | 8 | 2.23 | 1.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 71.00 | 61.70 | 64.95 | 63.33 | 26.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.20 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/20/2026 4:00:04 PM EST |
| 72.00 | 60.70 | 64.10 | 62.40 | 28.15 | 0.00 | 0.00% | 0.87 | 0 | 16 | 2.21 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/20/2026 4:00:04 PM EST |
| 73.00 | 59.75 | 62.90 | 61.33 | 13.35 | 0.00 | 0.00% | 0.84 | 0 | 9 | 2.10 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/20/2026 4:00:04 PM EST |
| 74.00 | 58.75 | 62.20 | 60.48 | 15.81 | 0.00 | 0.00% | 0.82 | 0 | 9 | 2.15 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/20/2026 4:00:04 PM EST |
| 75.00 | 57.80 | 60.85 | 59.33 | 50.41 | 0.00 | 0.00% | 0.79 | 0 | 22 | 2.01 | 0.99 | 0.00 | -0.03 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 76.00 | 56.75 | 60.15 | 58.45 | 57.45 | 0.00 | 0.00% | 0.77 | 0 | 12 | 2.06 | 0.99 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 77.00 | 55.75 | 59.30 | 57.53 | 41.00 | 0.00 | 0.00% | 0.75 | 0 | 49 | 2.12 | 0.99 | 0.00 | -0.03 | 5/12/2026 | 5/20/2026 4:00:04 PM EST |
| 78.00 | 54.80 | 58.25 | 56.53 | 46.00 | 0.00 | 0.00% | 0.72 | 0 | 91 | 2.01 | 0.99 | 0.00 | -0.04 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 79.00 | 53.80 | 57.20 | 55.50 | 44.00 | 0.00 | 0.00% | 0.70 | 0 | 52 | 1.96 | 0.98 | 0.00 | -0.05 | 5/11/2026 | 5/20/2026 4:00:04 PM EST |
| 80.00 | 52.90 | 56.10 | 54.50 | 54.75 | +11.00 | +25.15% | 0.68 | 2 | 140 | 1.89 | 0.98 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 81.00 | 51.90 | 54.85 | 53.38 | 47.60 | 0.00 | 0.00% | 0.66 | 0 | 71 | 1.78 | 0.98 | 0.00 | -0.06 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 82.00 | 50.85 | 54.10 | 52.48 | 47.18 | 0.00 | 0.00% | 0.64 | 0 | 87 | 1.82 | 0.98 | 0.00 | -0.06 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 83.00 | 49.95 | 53.25 | 51.60 | 34.01 | 0.00 | 0.00% | 0.62 | 0 | 9 | 1.82 | 0.98 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 84.00 | 48.90 | 52.15 | 50.53 | 45.97 | +12.86 | +38.84% | 0.60 | 4 | 29 | 1.76 | 0.97 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 85.00 | 47.90 | 51.35 | 49.63 | 49.00 | +15.95 | +48.26% | 0.58 | 30 | 394 | 1.77 | 0.97 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 86.00 | 46.95 | 50.45 | 48.70 | 48.65 | +14.75 | +43.51% | 0.57 | 15 | 168 | 1.76 | 0.97 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 87.00 | 45.95 | 49.30 | 47.63 | 39.21 | -3.29 | -7.75% | 0.55 | 9 | 21 | 1.69 | 0.97 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 88.00 | 45.00 | 48.30 | 46.65 | 38.97 | +0.97 | +2.56% | 0.53 | 13 | 40 | 1.65 | 0.96 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 89.00 | 44.05 | 47.35 | 45.70 | 45.18 | +14.23 | +45.98% | 0.51 | 6 | 65 | 1.63 | 0.96 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 90.00 | 43.15 | 46.60 | 44.88 | 43.78 | +2.87 | +7.02% | 0.50 | 15 | 256 | 1.65 | 0.95 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 91.00 | 42.10 | 45.65 | 43.88 | 35.71 | -1.14 | -3.10% | 0.48 | 45 | 60 | 1.63 | 0.95 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 92.00 | 41.15 | 44.50 | 42.83 | 34.74 | +0.05 | +0.15% | 0.47 | 57 | 132 | 1.56 | 0.95 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 93.00 | 40.25 | 43.65 | 41.95 | 33.98 | -1.27 | -3.61% | 0.45 | 52 | 41 | 1.56 | 0.95 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 94.00 | 39.30 | 42.40 | 40.85 | 33.02 | +1.96 | +6.31% | 0.43 | 56 | 15 | 1.47 | 0.94 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 95.00 | 38.35 | 41.60 | 39.98 | 39.75 | +15.04 | +60.87% | 0.42 | 51 | 122 | 1.48 | 0.93 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 96.00 | 37.40 | 40.75 | 39.08 | 38.17 | +10.15 | +36.23% | 0.41 | 52 | 36 | 1.47 | 0.93 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 97.00 | 36.50 | 39.95 | 38.23 | 31.94 | +8.84 | +38.27% | 0.39 | 32 | 27 | 1.48 | 0.92 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 98.00 | 35.55 | 38.85 | 37.20 | 31.41 | +3.83 | +13.89% | 0.38 | 32 | 216 | 1.42 | 0.92 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 99.00 | 34.65 | 38.00 | 36.33 | 36.20 | +14.90 | +69.96% | 0.37 | 50 | 27 | 1.42 | 0.91 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 100.00 | 34.55 | 36.65 | 35.60 | 35.70 | +6.94 | +24.14% | 0.36 | 52 | 299 | 1.32 | 0.91 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 101.00 | 32.85 | 36.10 | 34.48 | 31.05 | +2.05 | +7.07% | 0.34 | 41 | 91 | 1.37 | 0.90 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 102.00 | 32.00 | 35.00 | 33.50 | 31.99 | +12.44 | +63.64% | 0.33 | 50 | 14 | 1.32 | 0.90 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 103.00 | 31.10 | 34.20 | 32.65 | 29.25 | +5.65 | +23.95% | 0.32 | 68 | 1 | 1.32 | 0.89 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 104.00 | 30.20 | 33.80 | 32.00 | 28.41 | +4.21 | +17.40% | 0.31 | 64 | 3 | 1.38 | 0.89 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 105.00 | 29.35 | 32.35 | 30.85 | 27.65 | +3.15 | +12.86% | 0.29 | 20 | 243 | 0.79 | 0.88 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 106.00 | 28.70 | 31.45 | 30.08 | 19.25 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.91 | 0.87 | 0.01 | -0.22 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 107.00 | 27.85 | 31.10 | 29.48 | 16.00 | 0.00 | 0.00% | 0.28 | 0 | 36 | 0.96 | 0.86 | 0.01 | -0.23 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 108.00 | 27.20 | 29.65 | 28.43 | 18.59 | 0.00 | 0.00% | 0.26 | 0 | 30 | 0.94 | 0.86 | 0.01 | -0.24 | 5/13/2026 | 5/20/2026 4:00:04 PM EST |
| 109.00 | 26.15 | 29.15 | 27.65 | 14.05 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.95 | 0.85 | 0.01 | -0.24 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 110.00 | 25.60 | 28.00 | 26.80 | 24.00 | +5.12 | +27.12% | 0.24 | 5 | 187 | 0.96 | 0.84 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 111.00 | 24.55 | 27.50 | 26.03 | 18.28 | 0.00 | 0.00% | 0.23 | 0 | 196 | 0.95 | 0.83 | 0.01 | -0.26 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 112.00 | 24.20 | 26.50 | 25.35 | 24.00 | +3.00 | +14.29% | 0.23 | 3 | 19 | 0.98 | 0.82 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 113.00 | 23.20 | 25.95 | 24.58 | 22.50 | +4.38 | +24.18% | 0.22 | 3 | 12 | 0.98 | 0.81 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 114.00 | 22.45 | 24.95 | 23.70 | 24.75 | +3.00 | +13.80% | 0.21 | 32 | 4 | 0.97 | 0.80 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 115.00 | 21.50 | 24.10 | 22.80 | 22.80 | +4.52 | +24.73% | 0.20 | 7 | 1,879 | 0.95 | 0.79 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 116.00 | 21.30 | 23.70 | 22.50 | 22.25 | +5.70 | +34.45% | 0.19 | 4 | 25 | 1.01 | 0.78 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 117.00 | 20.05 | 23.50 | 21.78 | 21.54 | +4.94 | +29.76% | 0.19 | 5 | 39 | 1.00 | 0.77 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 118.00 | 20.55 | 22.35 | 21.45 | 20.55 | +4.55 | +28.44% | 0.18 | 7 | 67 | 0.95 | 0.76 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 119.00 | 18.75 | 22.25 | 20.50 | 20.50 | +7.00 | +51.86% | 0.17 | 2 | 22 | 1.02 | 0.75 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 120.00 | 18.90 | 20.35 | 19.63 | 19.10 | +3.85 | +25.25% | 0.16 | 38 | 342 | 1.00 | 0.74 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 121.00 | 18.00 | 19.70 | 18.85 | 18.80 | +4.25 | +29.21% | 0.16 | 125 | 149 | 0.99 | 0.73 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 122.00 | 16.95 | 19.70 | 18.33 | 18.25 | +3.67 | +25.18% | 0.15 | 9 | 37 | 1.00 | 0.71 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 123.00 | 17.00 | 18.45 | 17.73 | 17.75 | +4.20 | +31.00% | 0.14 | 14 | 62 | 1.01 | 0.70 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 124.00 | 16.45 | 17.75 | 17.10 | 15.50 | +2.30 | +17.43% | 0.14 | 69 | 104 | 1.01 | 0.69 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 125.00 | 16.00 | 17.75 | 16.88 | 16.60 | +3.67 | +28.39% | 0.14 | 112 | 1,021 | 1.04 | 0.68 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 126.00 | 15.20 | 16.50 | 15.85 | 15.10 | +3.10 | +25.84% | 0.13 | 19 | 42 | 1.00 | 0.66 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 127.00 | 14.60 | 16.00 | 15.30 | 15.37 | +4.17 | +37.24% | 0.12 | 21 | 94 | 1.00 | 0.65 | 0.01 | -0.35 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 128.00 | 14.05 | 15.60 | 14.83 | 14.70 | +3.88 | +35.86% | 0.12 | 98 | 110 | 1.01 | 0.64 | 0.01 | -0.35 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 129.00 | 13.55 | 14.85 | 14.20 | 14.05 | +3.80 | +37.08% | 0.11 | 56 | 197 | 1.00 | 0.62 | 0.01 | -0.35 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 130.00 | 13.30 | 14.50 | 13.90 | 13.50 | +3.38 | +33.40% | 0.11 | 151 | 661 | 1.03 | 0.61 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 131.00 | 12.50 | 13.85 | 13.18 | 13.56 | +3.22 | +31.15% | 0.10 | 68 | 63 | 1.01 | 0.60 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 132.00 | 11.95 | 13.30 | 12.63 | 12.70 | +3.40 | +36.56% | 0.10 | 15 | 59 | 1.00 | 0.58 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 133.00 | 11.50 | 12.80 | 12.15 | 12.50 | +2.88 | +29.94% | 0.09 | 16 | 29 | 1.00 | 0.57 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 134.00 | 11.00 | 12.35 | 11.68 | 12.30 | +5.05 | +69.66% | 0.09 | 14 | 10 | 1.01 | 0.55 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 135.00 | 10.60 | 11.75 | 11.18 | 11.41 | +3.16 | +38.31% | 0.08 | 120 | 420 | 1.00 | 0.54 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 136.00 | 10.15 | 11.25 | 10.70 | 10.85 | +4.58 | +73.05% | 0.08 | 23 | 86 | 1.00 | 0.53 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 137.00 | 9.80 | 10.95 | 10.38 | 10.05 | +2.85 | +39.59% | 0.08 | 30 | 54 | 1.01 | 0.51 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 138.00 | 9.25 | 10.50 | 9.88 | 10.35 | +3.10 | +42.76% | 0.07 | 5 | 66 | 1.00 | 0.50 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 139.00 | 8.90 | 10.15 | 9.53 | 5.95 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.01 | 0.49 | 0.01 | -0.37 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 140.00 | 8.50 | 9.75 | 9.13 | 9.25 | +2.25 | +32.15% | 0.07 | 788 | 874 | 1.01 | 0.47 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 145.00 | 6.90 | 7.90 | 7.40 | 7.13 | +1.82 | +34.28% | 0.05 | 96 | 541 | 1.01 | 0.41 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 150.00 | 5.50 | 6.10 | 5.80 | 5.85 | +1.65 | +39.29% | 0.04 | 199 | 1,856 | 1.01 | 0.35 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 155.00 | 4.25 | 4.90 | 4.58 | 4.90 | +1.60 | +48.49% | 0.03 | 68 | 108 | 1.00 | 0.30 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 160.00 | 3.25 | 4.05 | 3.65 | 3.65 | +1.61 | +78.93% | 0.02 | 41 | 92 | 1.01 | 0.25 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 165.00 | 2.70 | 3.25 | 2.98 | 2.68 | +0.45 | +20.18% | 0.02 | 56 | 98 | 1.02 | 0.21 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 170.00 | 2.05 | 2.53 | 2.29 | 2.34 | +0.64 | +37.65% | 0.01 | 26 | 137 | 1.02 | 0.17 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 175.00 | 1.54 | 2.04 | 1.79 | 1.90 | +0.45 | +31.04% | 0.01 | 18 | 79 | 1.02 | 0.14 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 180.00 | 1.23 | 1.57 | 1.40 | 1.24 | +0.29 | +30.53% | 0.01 | 3 | 206 | 1.03 | 0.12 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 185.00 | 0.98 | 1.63 | 1.31 | 1.14 | 0.00 | 0.00% | 0.01 | 20 | 279 | 1.08 | 0.09 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 190.00 | 0.64 | 1.75 | 1.20 | 0.90 | +0.14 | +18.43% | 0.01 | 4 | 28 | 1.11 | 0.08 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 195.00 | 0.59 | 0.83 | 0.71 | 0.85 | +0.29 | +51.79% | 0.00 | 136 | 39 | 1.06 | 0.06 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.99 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 2.16 | 1.08 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 74 | 3.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.17 | 1.09 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 93 | 3.14 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 0.76 | 0.38 | 0.20 | -0.01 | -4.77% | 0.01 | 1 | 5 | 2.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 57.00 | 0.00 | 0.62 | 0.31 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:04 PM EST |
| 58.00 | 0.05 | 0.39 | 0.22 | 0.06 | -0.33 | -84.62% | 0.00 | 4 | 70 | 1.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 2.18 | 1.09 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.92 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:04 PM EST |
| 60.00 | 0.02 | 0.70 | 0.36 | 0.07 | -0.01 | -12.50% | 0.01 | 8 | 438 | 1.81 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 2.18 | 1.09 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.82 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 4:00:04 PM EST |
| 62.00 | 0.00 | 2.19 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.78 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/20/2026 4:00:04 PM EST |
| 63.00 | 0.00 | 2.19 | 1.10 | 0.17 | -0.29 | -63.05% | 0.02 | 1 | 39 | 2.73 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 64.00 | 0.00 | 2.20 | 1.10 | 1.10 | +0.92 | +511.12% | 0.02 | 1 | 13 | 2.68 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 65.00 | 0.02 | 0.50 | 0.26 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.58 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 66.00 | 0.00 | 0.70 | 0.35 | 0.08 | -0.09 | -52.95% | 0.01 | 1 | 56 | 2.00 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 67.00 | 0.00 | 2.21 | 1.11 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.55 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 68.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,553 | 1.70 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 69.00 | 0.00 | 2.22 | 1.11 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.46 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 70.00 | 0.02 | 0.24 | 0.13 | 0.12 | -0.19 | -61.29% | 0.00 | 11 | 237 | 1.34 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 71.00 | 0.00 | 2.23 | 1.12 | 0.14 | -0.11 | -44.00% | 0.02 | 1 | 27 | 2.37 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 72.00 | 0.03 | 0.25 | 0.14 | 0.12 | -0.29 | -70.74% | 0.00 | 29 | 212 | 1.31 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 73.00 | 0.00 | 2.24 | 1.12 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.29 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 74.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.25 | -0.01 | 0.00 | -0.02 | 5/14/2026 | 5/20/2026 4:00:04 PM EST |
| 75.00 | 0.10 | 0.63 | 0.37 | 0.10 | -0.12 | -54.55% | 0.00 | 1,012 | 665 | 1.44 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 76.00 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 398 | 1.90 | -0.01 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 77.00 | 0.00 | 2.28 | 1.14 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.13 | -0.01 | 0.00 | -0.03 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 78.00 | 0.00 | 0.94 | 0.47 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 465 | 1.68 | -0.01 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 79.00 | 0.00 | 0.66 | 0.33 | 0.33 | -0.09 | -21.43% | 0.00 | 12 | 149 | 1.30 | -0.02 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.14 | -31.82% | 0.00 | 126 | 242 | 1.24 | -0.02 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 81.00 | 0.03 | 0.52 | 0.28 | 0.23 | -0.10 | -30.31% | 0.00 | 20 | 372 | 1.18 | -0.02 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 82.00 | 0.00 | 0.55 | 0.28 | 0.27 | -0.14 | -34.15% | 0.00 | 46 | 19 | 1.39 | -0.02 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | 0.22 | -0.21 | -48.84% | 0.00 | 15 | 316 | 1.45 | -0.02 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 84.00 | 0.20 | 0.66 | 0.43 | 0.28 | -0.22 | -44.00% | 0.01 | 36 | 112 | 1.25 | -0.03 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 85.00 | 0.20 | 0.61 | 0.41 | 0.35 | -0.15 | -30.00% | 0.00 | 10 | 234 | 1.22 | -0.03 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 86.00 | 0.01 | 0.78 | 0.40 | 0.36 | -0.22 | -37.94% | 0.00 | 26 | 16 | 1.37 | -0.03 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 87.00 | 0.00 | 1.15 | 0.58 | 0.37 | -0.23 | -38.34% | 0.01 | 31 | 59 | 1.46 | -0.03 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 88.00 | 0.00 | 0.79 | 0.40 | 0.40 | -0.37 | -48.06% | 0.00 | 12 | 110 | 1.31 | -0.04 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 89.00 | 0.00 | 1.32 | 0.66 | 0.47 | -0.54 | -53.47% | 0.01 | 1 | 111 | 1.45 | -0.04 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 90.00 | 0.22 | 0.77 | 0.50 | 0.46 | -0.32 | -41.03% | 0.01 | 36 | 270 | 1.16 | -0.05 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 91.00 | 0.35 | 1.32 | 0.84 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.22 | -0.05 | 0.00 | -0.12 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 92.00 | 0.02 | 0.72 | 0.37 | 0.38 | -0.54 | -58.70% | 0.00 | 1 | 7 | 0.94 | -0.05 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 93.00 | 0.00 | 1.08 | 0.54 | 0.61 | -0.41 | -40.20% | 0.01 | 34 | 16 | 1.26 | -0.05 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 94.00 | 0.59 | 1.35 | 0.97 | 0.74 | -0.43 | -36.76% | 0.01 | 22 | 17 | 1.20 | -0.06 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 95.00 | 0.60 | 0.91 | 0.76 | 0.70 | -0.56 | -44.45% | 0.01 | 15 | 427 | 1.11 | -0.07 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 96.00 | 0.51 | 2.03 | 1.27 | 0.77 | -1.55 | -66.81% | 0.01 | 12 | 119 | 1.20 | -0.07 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 97.00 | 0.59 | 1.04 | 0.82 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.07 | -0.08 | 0.00 | -0.16 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 98.00 | 0.78 | 1.32 | 1.05 | 1.07 | -0.76 | -41.53% | 0.01 | 3 | 28 | 1.11 | -0.08 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 99.00 | 0.76 | 1.24 | 1.00 | 1.03 | -0.77 | -42.78% | 0.01 | 5 | 67 | 1.07 | -0.09 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 100.00 | 1.00 | 1.15 | 1.08 | 1.11 | -0.76 | -40.65% | 0.01 | 47 | 271 | 1.06 | -0.09 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 101.00 | 1.09 | 1.48 | 1.29 | 1.31 | -0.92 | -41.26% | 0.01 | 2 | 169 | 1.09 | -0.10 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 102.00 | 1.25 | 1.58 | 1.42 | 1.35 | -0.87 | -39.19% | 0.01 | 18 | 45 | 1.09 | -0.10 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 103.00 | 1.24 | 1.75 | 1.50 | 1.64 | -2.12 | -56.39% | 0.01 | 2 | 11 | 1.07 | -0.11 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 104.00 | 1.36 | 3.40 | 2.38 | 1.60 | -2.09 | -56.64% | 0.02 | 6 | 118 | 1.20 | -0.11 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 105.00 | 1.60 | 2.03 | 1.82 | 1.79 | -1.06 | -37.20% | 0.02 | 80 | 259 | 1.08 | -0.12 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 106.00 | 1.65 | 2.18 | 1.92 | 3.16 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.07 | -0.13 | 0.01 | -0.22 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 107.00 | 1.83 | 3.20 | 2.52 | 2.25 | -1.00 | -30.77% | 0.02 | 6 | 46 | 1.13 | -0.14 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 108.00 | 2.00 | 2.52 | 2.26 | 3.50 | -0.04 | -1.13% | 0.02 | 3 | 9 | 1.07 | -0.14 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 109.00 | 2.18 | 2.70 | 2.44 | 2.85 | -0.75 | -20.84% | 0.02 | 7 | 49 | 1.06 | -0.15 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 110.00 | 2.42 | 3.05 | 2.74 | 2.63 | -1.57 | -37.39% | 0.02 | 121 | 156 | 1.06 | -0.16 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 111.00 | 2.58 | 3.25 | 2.92 | 2.93 | -1.62 | -35.61% | 0.03 | 86 | 25 | 1.07 | -0.17 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 112.00 | 2.83 | 3.45 | 3.14 | 3.07 | -4.53 | -59.61% | 0.03 | 20 | 25 | 1.07 | -0.18 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 113.00 | 3.00 | 4.95 | 3.98 | 3.22 | -1.82 | -36.12% | 0.04 | 3 | 35 | 1.14 | -0.19 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 114.00 | 3.25 | 3.90 | 3.58 | 3.80 | -1.25 | -24.76% | 0.03 | 10 | 59 | 1.06 | -0.20 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 115.00 | 3.55 | 3.90 | 3.73 | 3.73 | -2.08 | -35.80% | 0.03 | 33 | 169 | 1.05 | -0.21 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 116.00 | 3.75 | 4.50 | 4.13 | 3.95 | -1.75 | -30.71% | 0.04 | 12 | 42 | 1.07 | -0.22 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 117.00 | 4.05 | 4.75 | 4.40 | 4.35 | -3.65 | -45.63% | 0.04 | 3 | 26 | 1.06 | -0.23 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 118.00 | 4.15 | 5.10 | 4.63 | 4.70 | -2.00 | -29.86% | 0.04 | 72 | 65 | 1.05 | -0.24 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 119.00 | 4.60 | 5.35 | 4.98 | 5.00 | -2.12 | -29.78% | 0.04 | 63 | 24 | 1.05 | -0.25 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 120.00 | 4.85 | 5.65 | 5.25 | 5.25 | -2.15 | -29.06% | 0.04 | 30 | 386 | 1.06 | -0.26 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 121.00 | 4.05 | 7.55 | 5.80 | 9.67 | 0.00 | 0.00% | 0.05 | 0 | 80 | 1.07 | -0.27 | 0.01 | -0.32 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 122.00 | 5.45 | 6.45 | 5.95 | 6.80 | -3.88 | -36.33% | 0.05 | 5 | 130 | 1.05 | -0.29 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 123.00 | 5.95 | 6.75 | 6.35 | 6.60 | -5.05 | -43.35% | 0.05 | 2 | 15 | 1.05 | -0.30 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 124.00 | 6.15 | 8.55 | 7.35 | 7.05 | -2.74 | -27.99% | 0.06 | 67 | 114 | 1.11 | -0.31 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 125.00 | 6.60 | 7.45 | 7.03 | 6.95 | -3.36 | -32.59% | 0.06 | 32 | 98 | 1.04 | -0.32 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 126.00 | 7.05 | 7.95 | 7.50 | 7.09 | -5.57 | -44.00% | 0.06 | 124 | 98 | 1.05 | -0.34 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 127.00 | 7.50 | 8.40 | 7.95 | 7.70 | -3.64 | -32.10% | 0.06 | 42 | 134 | 1.05 | -0.35 | 0.01 | -0.35 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 128.00 | 7.90 | 8.80 | 8.35 | 8.25 | -3.60 | -30.38% | 0.07 | 33 | 84 | 1.04 | -0.36 | 0.01 | -0.35 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 129.00 | 8.45 | 9.35 | 8.90 | 10.50 | -6.30 | -37.50% | 0.07 | 8 | 42 | 1.06 | -0.38 | 0.01 | -0.35 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 130.00 | 8.70 | 9.80 | 9.25 | 9.88 | -5.97 | -37.67% | 0.07 | 34 | 96 | 1.03 | -0.39 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 131.00 | 9.20 | 10.25 | 9.73 | 11.15 | -1.70 | -13.23% | 0.07 | 10 | 15 | 1.04 | -0.40 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 132.00 | 9.70 | 10.70 | 10.20 | 12.00 | -2.50 | -17.25% | 0.08 | 5 | 0 | 1.04 | -0.42 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 133.00 | 10.35 | 11.30 | 10.83 | 11.07 | -4.08 | -26.94% | 0.08 | 2 | 1,011 | 1.05 | -0.43 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 134.00 | 10.80 | 11.80 | 11.30 | 11.90 | -2.92 | -19.71% | 0.08 | 7 | 9 | 1.04 | -0.45 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 135.00 | 11.10 | 13.75 | 12.43 | 13.30 | -6.70 | -33.50% | 0.09 | 8 | 119 | 1.10 | -0.46 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 136.00 | 11.80 | 12.95 | 12.38 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 83 | 1.04 | -0.47 | 0.01 | -0.37 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 137.00 | 11.60 | 13.50 | 12.55 | 12.50 | -3.00 | -19.36% | 0.09 | 3 | 18 | 1.04 | -0.49 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 138.00 | 12.90 | 14.10 | 13.50 | 16.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.04 | -0.50 | 0.01 | -0.37 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 139.00 | 13.40 | 14.75 | 14.08 | % | 0.10 | 0 | 0 | 1.04 | -0.51 | 0.01 | -0.37 | 5/20/2026 4:00:04 PM EST | |||
| 140.00 | 14.15 | 15.30 | 14.73 | 17.10 | 0.00 | 0.00% | 0.11 | 0 | 28 | 1.05 | -0.53 | 0.01 | -0.36 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 145.00 | 16.80 | 18.55 | 17.68 | 20.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.06 | -0.59 | 0.01 | -0.36 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 150.00 | 20.55 | 21.95 | 21.25 | 29.50 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.03 | -0.65 | 0.01 | -0.34 | 5/13/2026 | 5/20/2026 4:00:04 PM EST |
| 155.00 | 24.15 | 26.00 | 25.08 | 33.35 | 0.00 | 0.00% | 0.16 | 0 | 30 | 1.02 | -0.70 | 0.01 | -0.32 | 5/13/2026 | 5/20/2026 4:00:04 PM EST |
| 160.00 | 27.70 | 31.05 | 29.38 | 31.44 | -3.11 | -9.01% | 0.18 | 5 | 1 | 1.06 | -0.75 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 165.00 | 31.80 | 35.00 | 33.40 | 36.25 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.03 | -0.79 | 0.01 | -0.26 | 5/14/2026 | 5/20/2026 4:00:04 PM EST |
| 170.00 | 36.85 | 39.25 | 38.05 | % | 0.22 | 0 | 0 | 1.09 | -0.83 | 0.01 | -0.23 | 5/20/2026 4:00:04 PM EST | |||
| 175.00 | 40.75 | 43.75 | 42.25 | % | 0.24 | 0 | 0 | 1.23 | -0.86 | 0.01 | -0.21 | 5/20/2026 4:00:04 PM EST | |||
| 180.00 | 45.80 | 48.40 | 47.10 | % | 0.26 | 0 | 0 | 1.27 | -0.88 | 0.01 | -0.18 | 5/20/2026 4:00:04 PM EST | |||
| 185.00 | 50.40 | 53.45 | 51.93 | 61.60 | 0.00 | 0.00% | 0.28 | 0 | 45 | 1.36 | -0.91 | 0.01 | -0.15 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 190.00 | 55.40 | 58.00 | 56.70 | % | 0.30 | 0 | 0 | 1.35 | -0.92 | 0.00 | -0.13 | 5/20/2026 4:00:04 PM EST | |||
| 195.00 | 59.90 | 63.00 | 61.45 | 60.01 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.42 | -0.94 | 0.00 | -0.11 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |