Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $178.30 as of 5/22/2026 8:40:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 109.80 | 113.30 | 111.55 | 105.10 | 0.00 | 0.00% | 1.59 | 0 | 13 | 4.62 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 75.00 | 104.80 | 108.20 | 106.50 | 151.60 | 0.00 | 0.00% | 1.42 | 0 | 2 | 4.32 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 80.00 | 99.80 | 103.20 | 101.50 | 87.70 | 0.00 | 0.00% | 1.27 | 0 | 4 | 4.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 85.00 | 95.30 | 98.30 | 96.80 | 141.70 | 0.00 | 0.00% | 1.14 | 0 | 5 | 3.82 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 90.00 | 89.80 | 93.30 | 91.55 | 77.09 | 0.00 | 0.00% | 1.02 | 0 | 10 | 3.53 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 95.00 | 84.90 | 88.40 | 86.65 | 81.61 | +8.11 | +11.04% | 0.91 | 5 | 7 | 3.33 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 100.00 | 79.90 | 83.30 | 81.60 | 75.85 | 0.00 | 0.00% | 0.82 | 0 | 5 | 3.11 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 105.00 | 75.00 | 78.40 | 76.70 | 73.31 | -26.79 | -26.77% | 0.73 | 1 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 110.00 | 70.00 | 73.40 | 71.70 | 69.92 | +11.16 | +19.00% | 0.65 | 1 | 10 | 2.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 115.00 | 65.10 | 68.50 | 66.80 | 65.02 | -10.71 | -14.15% | 0.58 | 1 | 5 | 2.58 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 119.00 | 61.20 | 64.50 | 62.85 | % | 0.53 | 0 | 0 | 2.43 | 0.99 | 0.00 | -0.03 | 5/22/2026 4:00:05 PM EST | |||
| 120.00 | 60.20 | 63.80 | 62.00 | 46.70 | 0.00 | 0.00% | 0.52 | 0 | 5 | 2.39 | 0.99 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 121.00 | 59.30 | 62.70 | 61.00 | 65.78 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.35 | 0.99 | 0.00 | -0.04 | 5/12/2026 | 5/22/2026 4:00:05 PM EST |
| 122.00 | 58.30 | 61.60 | 59.95 | 45.00 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.37 | 0.99 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 123.00 | 57.30 | 60.70 | 59.00 | 50.00 | +19.60 | +64.48% | 0.48 | 1 | 1 | 2.27 | 0.99 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 124.00 | 56.40 | 59.70 | 58.05 | 56.60 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.24 | 0.99 | 0.00 | -0.06 | 5/1/2026 | 5/22/2026 4:00:05 PM EST |
| 125.00 | 55.40 | 58.70 | 57.05 | 51.55 | 0.00 | 0.00% | 0.46 | 0 | 27 | 2.23 | 0.99 | 0.00 | -0.07 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 126.00 | 54.40 | 57.70 | 56.05 | 50.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.21 | 0.98 | 0.00 | -0.08 | 5/8/2026 | 5/22/2026 4:00:05 PM EST |
| 127.00 | 53.50 | 57.00 | 55.25 | % | 0.44 | 0 | 0 | 2.18 | 0.98 | 0.00 | -0.09 | 5/22/2026 4:00:05 PM EST | |||
| 128.00 | 52.50 | 55.80 | 54.15 | 79.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.19 | 0.98 | 0.00 | -0.10 | 5/14/2026 | 5/22/2026 4:00:05 PM EST |
| 129.00 | 51.50 | 54.80 | 53.15 | 43.50 | 0.00 | 0.00% | 0.41 | 0 | 6 | 2.08 | 0.98 | 0.00 | -0.11 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 130.00 | 50.60 | 53.80 | 52.20 | 49.85 | 0.00 | 0.00% | 0.40 | 0 | 7 | 2.04 | 0.98 | 0.00 | -0.12 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 131.00 | 49.60 | 52.90 | 51.25 | 37.20 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.10 | 0.97 | 0.00 | -0.13 | 5/7/2026 | 5/22/2026 4:00:05 PM EST |
| 132.00 | 48.70 | 51.90 | 50.30 | % | 0.38 | 0 | 0 | 2.04 | 0.97 | 0.00 | -0.14 | 5/22/2026 4:00:05 PM EST | |||
| 133.00 | 47.70 | 50.90 | 49.30 | 27.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.00 | 0.97 | 0.00 | -0.16 | 4/23/2026 | 5/22/2026 4:00:05 PM EST |
| 134.00 | 46.80 | 50.00 | 48.40 | 51.60 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.94 | 0.96 | 0.00 | -0.17 | 5/6/2026 | 5/22/2026 4:00:05 PM EST |
| 135.00 | 45.90 | 49.00 | 47.45 | 39.20 | 0.00 | 0.00% | 0.35 | 0 | 18 | 1.97 | 0.96 | 0.00 | -0.19 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 136.00 | 44.90 | 48.10 | 46.50 | % | 0.34 | 0 | 0 | 1.94 | 0.96 | 0.00 | -0.20 | 5/22/2026 4:00:05 PM EST | |||
| 137.00 | 43.90 | 47.20 | 45.55 | 35.00 | -5.04 | -12.59% | 0.33 | 1 | 3 | 1.88 | 0.95 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 138.00 | 43.00 | 46.20 | 44.60 | 37.73 | +15.53 | +69.96% | 0.32 | 1 | 2 | 1.86 | 0.95 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 139.00 | 42.00 | 45.30 | 43.65 | 34.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.85 | 0.94 | 0.00 | -0.24 | 4/24/2026 | 5/22/2026 4:00:05 PM EST |
| 140.00 | 41.10 | 44.30 | 42.70 | 42.21 | +3.36 | +8.65% | 0.30 | 15 | 18 | 1.83 | 0.94 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 141.00 | 40.20 | 43.40 | 41.80 | 48.62 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.78 | 0.94 | 0.00 | -0.28 | 5/11/2026 | 5/22/2026 4:00:05 PM EST |
| 142.00 | 39.30 | 42.70 | 41.00 | 29.18 | -5.22 | -15.18% | 0.29 | 3 | 14 | 1.74 | 0.93 | 0.00 | -0.30 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 143.00 | 38.40 | 41.50 | 39.95 | 30.78 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.78 | 0.92 | 0.00 | -0.31 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 144.00 | 37.40 | 40.60 | 39.00 | 63.67 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.72 | 0.92 | 0.00 | -0.33 | 5/14/2026 | 5/22/2026 4:00:05 PM EST |
| 145.00 | 36.50 | 39.60 | 38.05 | 33.11 | 0.00 | 0.00% | 0.26 | 0 | 38 | 1.70 | 0.91 | 0.01 | -0.35 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 146.00 | 35.60 | 38.80 | 37.20 | 34.61 | +3.51 | +11.29% | 0.25 | 2 | 20 | 1.31 | 0.91 | 0.01 | -0.37 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 147.00 | 34.80 | 37.80 | 36.30 | 48.20 | 0.00 | 0.00% | 0.25 | 0 | 38 | 1.27 | 0.90 | 0.01 | -0.39 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 148.00 | 33.80 | 37.00 | 35.40 | 62.80 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.32 | 0.89 | 0.01 | -0.41 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 149.00 | 33.50 | 36.10 | 34.80 | 31.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.34 | 0.89 | 0.01 | -0.43 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 150.00 | 32.90 | 35.20 | 34.05 | 32.85 | +2.85 | +9.50% | 0.23 | 8 | 60 | 1.37 | 0.88 | 0.01 | -0.45 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 152.50 | 30.60 | 33.00 | 31.80 | 26.10 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.35 | 0.86 | 0.01 | -0.49 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 155.00 | 28.30 | 30.80 | 29.55 | 24.66 | -0.44 | -1.76% | 0.19 | 6 | 48 | 1.29 | 0.84 | 0.01 | -0.54 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 157.50 | 26.60 | 28.80 | 27.70 | 26.81 | +2.64 | +10.93% | 0.18 | 18 | 8 | 1.32 | 0.82 | 0.01 | -0.59 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 160.00 | 24.50 | 26.80 | 25.65 | 24.50 | +1.70 | +7.46% | 0.16 | 15 | 89 | 1.29 | 0.79 | 0.01 | -0.63 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 162.50 | 21.90 | 25.30 | 23.60 | 22.70 | +1.70 | +8.10% | 0.15 | 6 | 11 | 1.26 | 0.76 | 0.01 | -0.67 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 165.00 | 20.00 | 22.90 | 21.45 | 20.75 | +1.61 | +8.42% | 0.13 | 110 | 152 | 1.21 | 0.74 | 0.01 | -0.71 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 167.50 | 19.30 | 21.10 | 20.20 | 19.50 | +2.55 | +15.05% | 0.12 | 59 | 48 | 1.26 | 0.71 | 0.01 | -0.75 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 170.00 | 17.30 | 19.20 | 18.25 | 18.40 | +2.00 | +12.20% | 0.11 | 182 | 956 | 1.22 | 0.68 | 0.01 | -0.78 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 172.50 | 16.00 | 17.70 | 16.85 | 16.91 | +2.71 | +19.09% | 0.10 | 65 | 71 | 1.23 | 0.65 | 0.01 | -0.81 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 175.00 | 14.40 | 16.30 | 15.35 | 15.50 | +1.50 | +10.72% | 0.09 | 624 | 325 | 1.25 | 0.61 | 0.01 | -0.83 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 177.50 | 13.20 | 14.70 | 13.95 | 13.11 | +0.71 | +5.73% | 0.08 | 114 | 109 | 1.21 | 0.58 | 0.01 | -0.84 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 180.00 | 11.60 | 14.00 | 12.80 | 12.50 | +0.80 | +6.84% | 0.07 | 950 | 893 | 1.20 | 0.55 | 0.01 | -0.85 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 182.50 | 10.70 | 12.00 | 11.35 | 11.40 | +1.04 | +10.04% | 0.06 | 121 | 87 | 1.23 | 0.52 | 0.01 | -0.85 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 185.00 | 9.90 | 10.70 | 10.30 | 10.40 | +1.50 | +16.86% | 0.06 | 384 | 160 | 1.20 | 0.48 | 0.01 | -0.85 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 187.50 | 8.80 | 9.80 | 9.30 | 9.40 | +0.70 | +8.05% | 0.05 | 106 | 28 | 1.21 | 0.45 | 0.01 | -0.84 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 190.00 | 7.90 | 8.80 | 8.35 | 8.40 | +0.40 | +5.00% | 0.04 | 568 | 410 | 1.20 | 0.42 | 0.01 | -0.83 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 192.50 | 7.00 | 8.10 | 7.55 | 7.10 | -0.10 | -1.39% | 0.04 | 56 | 29 | 1.20 | 0.39 | 0.01 | -0.82 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 195.00 | 6.40 | 7.00 | 6.70 | 6.67 | +0.02 | +0.31% | 0.03 | 180 | 98 | 1.19 | 0.36 | 0.01 | -0.80 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 197.50 | 5.00 | 6.50 | 5.75 | 5.40 | -0.46 | -7.85% | 0.03 | 75 | 59 | 1.17 | 0.33 | 0.01 | -0.77 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 200.00 | 5.10 | 5.80 | 5.45 | 5.37 | +0.07 | +1.33% | 0.03 | 1,821 | 1,015 | 1.21 | 0.30 | 0.01 | -0.75 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 202.50 | 4.30 | 5.30 | 4.80 | 4.29 | -0.61 | -12.45% | 0.02 | 97 | 157 | 1.20 | 0.28 | 0.01 | -0.72 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 205.00 | 4.10 | 4.50 | 4.30 | 4.37 | +0.17 | +4.05% | 0.02 | 180 | 126 | 1.20 | 0.26 | 0.01 | -0.68 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 207.50 | 3.30 | 4.20 | 3.75 | 3.73 | -0.30 | -7.45% | 0.02 | 63 | 96 | 1.20 | 0.23 | 0.01 | -0.65 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 210.00 | 3.20 | 3.70 | 3.45 | 3.50 | -0.10 | -2.78% | 0.02 | 292 | 1,057 | 1.22 | 0.21 | 0.01 | -0.62 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 212.50 | 2.50 | 3.40 | 2.95 | 3.00 | -0.07 | -2.28% | 0.01 | 30 | 32 | 1.20 | 0.19 | 0.01 | -0.58 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 215.00 | 2.40 | 3.00 | 2.70 | 2.70 | -0.40 | -12.91% | 0.01 | 232 | 73 | 1.22 | 0.17 | 0.01 | -0.55 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 217.50 | 2.15 | 3.10 | 2.63 | 2.55 | -0.12 | -4.50% | 0.01 | 15 | 8 | 1.26 | 0.16 | 0.01 | -0.51 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 220.00 | 2.10 | 2.35 | 2.23 | 2.25 | -0.29 | -11.42% | 0.01 | 976 | 452 | 1.26 | 0.14 | 0.01 | -0.48 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 222.50 | 1.85 | 2.30 | 2.08 | 2.05 | -0.55 | -21.16% | 0.01 | 155 | 21 | 1.26 | 0.13 | 0.01 | -0.45 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 225.00 | 1.55 | 2.00 | 1.78 | 1.83 | -0.34 | -15.67% | 0.01 | 303 | 56 | 1.25 | 0.11 | 0.01 | -0.41 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 227.50 | 1.25 | 1.90 | 1.58 | 0.83 | -1.21 | -59.32% | 0.01 | 7 | 21 | 1.25 | 0.10 | 0.01 | -0.38 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 230.00 | 1.30 | 1.65 | 1.48 | 1.60 | -0.20 | -11.12% | 0.01 | 192 | 674 | 1.27 | 0.09 | 0.01 | -0.35 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 232.50 | 1.15 | 1.65 | 1.40 | 1.40 | -0.60 | -30.00% | 0.01 | 20 | 25 | 1.30 | 0.08 | 0.00 | -0.32 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 235.00 | 1.00 | 1.45 | 1.23 | 1.45 | -0.33 | -18.54% | 0.01 | 7 | 30 | 1.30 | 0.07 | 0.00 | -0.30 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 237.50 | 0.50 | 1.75 | 1.13 | 1.55 | -0.16 | -9.36% | 0.00 | 3 | 20 | 1.28 | 0.06 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 240.00 | 1.00 | 1.20 | 1.10 | 1.12 | -0.33 | -22.76% | 0.00 | 443 | 321 | 1.35 | 0.06 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 242.50 | 0.05 | 1.20 | 0.63 | 0.86 | -0.99 | -53.52% | 0.00 | 1 | 53 | 1.13 | 0.05 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 245.00 | 0.50 | 2.55 | 1.53 | 0.87 | -0.97 | -52.72% | 0.01 | 1 | 13 | 1.48 | 0.04 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 247.50 | 0.60 | 2.65 | 1.63 | 0.15 | -1.00 | -86.96% | 0.01 | 2 | 4 | 1.54 | 0.04 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 250.00 | 0.70 | 1.05 | 0.88 | 0.82 | -0.28 | -25.46% | 0.00 | 1,222 | 860 | 1.41 | 0.03 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 252.50 | 0.05 | 2.60 | 1.33 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.41 | 0.03 | 0.00 | -0.15 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 255.00 | 0.50 | 1.10 | 0.80 | 0.82 | -0.03 | -3.53% | 0.00 | 4 | 55 | 1.45 | 0.03 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 257.50 | 0.25 | 1.00 | 0.63 | 0.58 | -0.32 | -35.56% | 0.00 | 1 | 9 | 1.39 | 0.02 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 260.00 | 0.45 | 0.85 | 0.65 | 0.62 | -0.13 | -17.34% | 0.00 | 22 | 331 | 1.42 | 0.02 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 262.50 | 0.00 | 2.65 | 1.33 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.04 | 0.02 | 0.00 | -0.09 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 265.00 | 0.40 | 0.80 | 0.60 | 0.40 | -0.26 | -39.40% | 0.00 | 4 | 26 | 1.49 | 0.02 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 267.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 2.10 | 0.01 | 0.00 | -0.07 | 5/22/2026 4:00:05 PM EST | |||
| 270.00 | 0.35 | 0.70 | 0.53 | 0.56 | -0.09 | -13.85% | 0.00 | 12 | 40 | 1.50 | 0.01 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 272.50 | 0.00 | 2.55 | 1.28 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.16 | 0.01 | 0.00 | -0.05 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 275.00 | 0.30 | 0.65 | 0.48 | 0.46 | -0.19 | -29.24% | 0.00 | 3 | 156 | 1.55 | 0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 277.50 | 0.05 | 1.30 | 0.68 | 0.67 | +0.12 | +21.82% | 0.00 | 1 | 8 | 1.55 | 0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 280.00 | 0.25 | 0.50 | 0.38 | 0.30 | -0.36 | -54.55% | 0.00 | 51 | 540 | 1.55 | 0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 282.50 | 0.05 | 1.45 | 0.75 | 0.64 | +0.02 | +3.23% | 0.00 | 1 | 4 | 1.62 | 0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 285.00 | 0.25 | 0.60 | 0.43 | 0.42 | -0.08 | -16.00% | 0.00 | 55 | 871 | 1.61 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 2.40 | 1.20 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.35 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.40 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.17 | -45.95% | 0.00 | 2 | 122 | 1.63 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.30 | 1.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.56 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 2.30 | 1.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 0.25 | -1.08 | -81.21% | 0.00 | 1 | 4 | 2.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 325.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 2.25 | 1.13 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 335.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 345.00 | 0.00 | 2.20 | 1.10 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.89 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 350.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 177 | 230 | 1.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 40,042 | 281 | 4.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.05 | -0.04 | -44.45% | 0.01 | 257 | 1,118 | 3.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 2,187 | 2.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.20 | -66.67% | 0.00 | 99 | 655 | 2.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.17 | +0.05 | +41.67% | 0.00 | 1 | 326 | 2.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.11 | -68.75% | 0.00 | 258 | 373 | 1.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 100.00 | 0.05 | 0.40 | 0.23 | 0.11 | -0.07 | -38.89% | 0.00 | 350 | 125 | 1.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 105.00 | 0.10 | 0.35 | 0.23 | 0.19 | -0.06 | -24.00% | 0.00 | 38 | 1,158 | 1.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 110.00 | 0.10 | 0.35 | 0.23 | 0.26 | -0.02 | -7.15% | 0.00 | 58 | 234 | 1.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 115.00 | 0.15 | 0.40 | 0.28 | 0.27 | -0.23 | -46.00% | 0.00 | 453 | 1,439 | 1.62 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 119.00 | 0.20 | 0.45 | 0.33 | 0.32 | -0.32 | -50.00% | 0.00 | 65 | 133 | 1.56 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 120.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.25 | -38.47% | 0.00 | 68 | 246 | 1.59 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 121.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.20 | -30.77% | 0.00 | 27 | 10 | 1.61 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 122.00 | 0.30 | 0.65 | 0.48 | 0.47 | -0.33 | -41.25% | 0.00 | 18 | 26 | 1.58 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 123.00 | 0.35 | 0.70 | 0.53 | 0.52 | -0.18 | -25.72% | 0.00 | 42 | 55 | 1.59 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 124.00 | 0.40 | 0.75 | 0.58 | 0.55 | -0.15 | -21.43% | 0.00 | 79 | 25 | 1.59 | -0.01 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 125.00 | 0.45 | 0.75 | 0.60 | 0.53 | -0.34 | -39.08% | 0.00 | 311 | 423 | 1.60 | -0.01 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 126.00 | 0.40 | 0.75 | 0.58 | 0.60 | -0.30 | -33.34% | 0.00 | 35 | 11 | 1.53 | -0.02 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 127.00 | 0.45 | 0.80 | 0.63 | 0.64 | -0.06 | -8.58% | 0.00 | 13 | 17 | 1.53 | -0.02 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 128.00 | 0.40 | 0.90 | 0.65 | 0.65 | -0.03 | -4.42% | 0.01 | 13 | 33 | 1.50 | -0.02 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 129.00 | 0.55 | 0.95 | 0.75 | 0.80 | -0.03 | -3.62% | 0.01 | 31 | 35 | 1.53 | -0.02 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 130.00 | 0.60 | 0.85 | 0.73 | 0.74 | -0.27 | -26.74% | 0.01 | 450 | 1,126 | 1.49 | -0.02 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 131.00 | 0.40 | 1.10 | 0.75 | 0.73 | -0.12 | -14.12% | 0.01 | 720 | 58 | 1.47 | -0.03 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 132.00 | 0.50 | 1.20 | 0.85 | 0.89 | -0.08 | -8.25% | 0.01 | 67 | 42 | 1.47 | -0.03 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 133.00 | 0.55 | 1.10 | 0.83 | 0.84 | -0.36 | -30.00% | 0.01 | 68 | 51 | 1.44 | -0.03 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 134.00 | 0.55 | 1.25 | 0.90 | 0.96 | -0.41 | -29.93% | 0.01 | 179 | 77 | 1.43 | -0.04 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 135.00 | 0.85 | 1.25 | 1.05 | 0.90 | -0.49 | -35.26% | 0.01 | 2,194 | 218 | 1.49 | -0.04 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 136.00 | 0.70 | 1.70 | 1.20 | 1.10 | -0.30 | -21.43% | 0.01 | 244 | 68 | 1.47 | -0.04 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 137.00 | 0.80 | 1.85 | 1.33 | 1.20 | -0.47 | -28.15% | 0.01 | 157 | 78 | 1.48 | -0.05 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 138.00 | 0.80 | 1.55 | 1.18 | 1.20 | -0.51 | -29.83% | 0.01 | 127 | 113 | 1.41 | -0.05 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 139.00 | 1.05 | 1.80 | 1.43 | 1.30 | -0.71 | -35.33% | 0.01 | 73 | 42 | 1.45 | -0.06 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 140.00 | 1.15 | 1.45 | 1.30 | 1.30 | -0.57 | -30.49% | 0.01 | 456 | 956 | 1.40 | -0.06 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 141.00 | 1.10 | 2.00 | 1.55 | 1.50 | -0.45 | -23.08% | 0.01 | 100 | 38 | 1.43 | -0.06 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 142.00 | 1.25 | 1.95 | 1.60 | 1.62 | -0.48 | -22.86% | 0.01 | 734 | 35 | 1.41 | -0.07 | 0.00 | -0.30 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 143.00 | 1.35 | 1.90 | 1.63 | 1.79 | -0.48 | -21.15% | 0.01 | 23 | 76 | 1.39 | -0.08 | 0.00 | -0.31 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 144.00 | 1.25 | 2.40 | 1.83 | 1.68 | -0.64 | -27.59% | 0.01 | 48 | 37 | 1.40 | -0.08 | 0.00 | -0.33 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 145.00 | 1.60 | 1.85 | 1.73 | 1.75 | -0.90 | -33.97% | 0.01 | 238 | 187 | 1.35 | -0.09 | 0.01 | -0.35 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 146.00 | 1.45 | 2.40 | 1.93 | 1.92 | -0.88 | -31.43% | 0.01 | 27 | 54 | 1.36 | -0.09 | 0.01 | -0.37 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 147.00 | 1.55 | 2.80 | 2.18 | 2.38 | -0.78 | -24.69% | 0.01 | 23 | 46 | 1.38 | -0.10 | 0.01 | -0.39 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 148.00 | 1.85 | 3.30 | 2.58 | 2.18 | -0.72 | -24.83% | 0.02 | 42 | 28 | 1.43 | -0.11 | 0.01 | -0.41 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 149.00 | 2.00 | 3.20 | 2.60 | 2.12 | -1.03 | -32.70% | 0.02 | 32 | 25 | 1.40 | -0.11 | 0.01 | -0.43 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 150.00 | 2.10 | 2.35 | 2.23 | 2.25 | -0.95 | -29.69% | 0.01 | 412 | 416 | 1.31 | -0.12 | 0.01 | -0.45 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 152.50 | 2.15 | 3.30 | 2.73 | 3.05 | -0.77 | -20.16% | 0.02 | 107 | 1,108 | 1.30 | -0.14 | 0.01 | -0.49 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 155.00 | 2.60 | 3.50 | 3.05 | 2.80 | -1.40 | -33.34% | 0.02 | 351 | 194 | 1.27 | -0.16 | 0.01 | -0.54 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 157.50 | 3.10 | 3.80 | 3.45 | 3.50 | -1.98 | -36.14% | 0.02 | 61 | 51 | 1.25 | -0.18 | 0.01 | -0.59 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 160.00 | 3.70 | 4.30 | 4.00 | 4.18 | -1.72 | -29.16% | 0.03 | 511 | 429 | 1.24 | -0.21 | 0.01 | -0.63 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 162.50 | 4.30 | 5.00 | 4.65 | 4.55 | -1.94 | -29.90% | 0.03 | 126 | 118 | 1.24 | -0.24 | 0.01 | -0.67 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 165.00 | 4.90 | 5.70 | 5.30 | 5.30 | -2.19 | -29.24% | 0.03 | 309 | 224 | 1.22 | -0.26 | 0.01 | -0.71 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 167.50 | 5.60 | 6.20 | 5.90 | 6.25 | -2.50 | -28.58% | 0.04 | 53 | 32 | 1.19 | -0.29 | 0.01 | -0.75 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 170.00 | 6.60 | 7.30 | 6.95 | 6.92 | -2.43 | -25.99% | 0.04 | 555 | 236 | 1.20 | -0.32 | 0.01 | -0.78 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 172.50 | 7.60 | 8.50 | 8.05 | 7.85 | -4.15 | -34.59% | 0.05 | 93 | 58 | 1.22 | -0.35 | 0.01 | -0.81 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 175.00 | 8.70 | 9.30 | 9.00 | 8.80 | -3.27 | -27.10% | 0.05 | 188 | 220 | 1.20 | -0.39 | 0.01 | -0.83 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 177.50 | 9.30 | 11.00 | 10.15 | 10.00 | -4.61 | -31.56% | 0.06 | 106 | 52 | 1.22 | -0.42 | 0.01 | -0.84 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 180.00 | 10.80 | 12.10 | 11.45 | 11.00 | -3.59 | -24.61% | 0.06 | 1,043 | 165 | 1.21 | -0.45 | 0.01 | -0.85 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 182.50 | 11.80 | 13.10 | 12.45 | 12.50 | -3.56 | -22.17% | 0.07 | 45 | 70 | 1.17 | -0.48 | 0.01 | -0.85 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 185.00 | 13.10 | 14.50 | 13.80 | 14.00 | -4.42 | -24.00% | 0.07 | 78 | 69 | 1.17 | -0.52 | 0.01 | -0.85 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 187.50 | 14.60 | 16.80 | 15.70 | 15.51 | -5.79 | -27.19% | 0.08 | 18 | 12 | 1.21 | -0.55 | 0.01 | -0.84 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 190.00 | 16.10 | 18.40 | 17.25 | 16.93 | -3.67 | -17.82% | 0.09 | 29 | 146 | 1.21 | -0.58 | 0.01 | -0.83 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 192.50 | 17.20 | 20.40 | 18.80 | 19.60 | -12.28 | -38.52% | 0.10 | 1 | 18 | 1.19 | -0.61 | 0.01 | -0.82 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 195.00 | 19.50 | 21.70 | 20.60 | 22.09 | -13.71 | -38.30% | 0.11 | 15 | 44 | 1.20 | -0.64 | 0.01 | -0.80 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 197.50 | 21.00 | 23.90 | 22.45 | 22.00 | -9.13 | -29.33% | 0.11 | 62 | 6 | 1.21 | -0.67 | 0.01 | -0.77 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 200.00 | 23.30 | 25.30 | 24.30 | 24.90 | -3.60 | -12.64% | 0.12 | 830 | 686 | 1.21 | -0.70 | 0.01 | -0.75 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 202.50 | 24.70 | 27.50 | 26.10 | 37.20 | -5.20 | -12.27% | 0.13 | 1 | 4 | 1.20 | -0.72 | 0.01 | -0.72 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 205.00 | 26.70 | 29.60 | 28.15 | 28.55 | -6.28 | -18.03% | 0.14 | 3 | 23 | 1.21 | -0.74 | 0.01 | -0.68 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 207.50 | 28.70 | 31.70 | 30.20 | 34.60 | -5.89 | -14.55% | 0.15 | 8 | 38 | 1.21 | -0.77 | 0.01 | -0.65 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 210.00 | 30.90 | 33.70 | 32.30 | 33.00 | -1.27 | -3.71% | 0.15 | 10 | 31 | 1.21 | -0.79 | 0.01 | -0.62 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 212.50 | 33.00 | 35.90 | 34.45 | 34.90 | +4.43 | +14.54% | 0.16 | 8 | 1 | 1.21 | -0.81 | 0.01 | -0.58 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 215.00 | 35.30 | 38.00 | 36.65 | 37.06 | -11.24 | -23.28% | 0.17 | 12 | 15 | 1.22 | -0.83 | 0.01 | -0.55 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 217.50 | 37.20 | 40.30 | 38.75 | % | 0.18 | 0 | 0 | 1.19 | -0.84 | 0.01 | -0.51 | 5/22/2026 4:00:05 PM EST | |||
| 220.00 | 39.40 | 42.50 | 40.95 | 44.10 | -4.00 | -8.32% | 0.19 | 2 | 14 | 1.14 | -0.86 | 0.01 | -0.48 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 222.50 | 42.00 | 44.80 | 43.40 | 54.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.22 | -0.87 | 0.01 | -0.45 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 225.00 | 44.10 | 47.10 | 45.60 | 46.15 | -4.85 | -9.51% | 0.20 | 2 | 53 | 1.56 | -0.89 | 0.01 | -0.41 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 227.50 | 46.50 | 49.50 | 48.00 | 48.55 | +10.96 | +29.16% | 0.21 | 2 | 1 | 1.58 | -0.90 | 0.01 | -0.38 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 230.00 | 48.80 | 51.80 | 50.30 | 51.15 | -13.48 | -20.86% | 0.22 | 2 | 79 | 1.61 | -0.91 | 0.01 | -0.35 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 232.50 | 51.10 | 54.20 | 52.65 | 53.55 | +9.55 | +21.71% | 0.23 | 2 | 1 | 1.64 | -0.92 | 0.00 | -0.32 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 235.00 | 53.30 | 56.50 | 54.90 | 32.97 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.65 | -0.93 | 0.00 | -0.30 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 237.50 | 56.10 | 59.00 | 57.55 | 71.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.70 | -0.94 | 0.00 | -0.27 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 240.00 | 58.50 | 61.40 | 59.95 | 63.40 | +13.80 | +27.83% | 0.25 | 3 | 3 | 1.72 | -0.94 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 242.50 | 60.70 | 63.80 | 62.25 | % | 0.26 | 0 | 0 | 1.75 | -0.95 | 0.00 | -0.23 | 5/22/2026 4:00:05 PM EST | |||
| 245.00 | 63.10 | 66.20 | 64.65 | 39.41 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.77 | -0.96 | 0.00 | -0.20 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 247.50 | 65.60 | 68.70 | 67.15 | % | 0.27 | 0 | 0 | 1.79 | -0.96 | 0.00 | -0.18 | 5/22/2026 4:00:05 PM EST | |||
| 250.00 | 67.90 | 71.10 | 69.50 | 109.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.85 | -0.97 | 0.00 | -0.16 | 4/22/2026 | 5/22/2026 4:00:05 PM EST |
| 252.50 | 70.40 | 73.50 | 71.95 | % | 0.28 | 0 | 0 | 1.87 | -0.97 | 0.00 | -0.15 | 5/22/2026 4:00:05 PM EST | |||
| 255.00 | 72.90 | 76.00 | 74.45 | 69.58 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.89 | -0.97 | 0.00 | -0.13 | 5/12/2026 | 5/22/2026 4:00:05 PM EST |
| 257.50 | 75.30 | 78.40 | 76.85 | % | 0.30 | 0 | 0 | 1.91 | -0.98 | 0.00 | -0.12 | 5/22/2026 4:00:05 PM EST | |||
| 260.00 | 77.70 | 80.90 | 79.30 | 93.40 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.94 | -0.98 | 0.00 | -0.11 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 262.50 | 80.00 | 83.30 | 81.65 | 92.90 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.98 | -0.98 | 0.00 | -0.09 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 265.00 | 82.80 | 85.80 | 84.30 | 79.88 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.99 | -0.98 | 0.00 | -0.08 | 5/12/2026 | 5/22/2026 4:00:05 PM EST |
| 267.50 | 85.20 | 88.30 | 86.75 | % | 0.32 | 0 | 0 | 2.03 | -0.99 | 0.00 | -0.07 | 5/22/2026 4:00:05 PM EST | |||
| 270.00 | 87.60 | 90.70 | 89.15 | 61.00 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.06 | -0.99 | 0.00 | -0.07 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 272.50 | 89.90 | 93.20 | 91.55 | 86.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.07 | -0.99 | 0.00 | -0.05 | 5/12/2026 | 5/22/2026 4:00:05 PM EST |
| 275.00 | 92.80 | 95.70 | 94.25 | 102.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.11 | -0.99 | 0.00 | -0.05 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 277.50 | 95.00 | 98.20 | 96.60 | 105.00 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.14 | -0.99 | 0.00 | -0.04 | 5/6/2026 | 5/22/2026 4:00:05 PM EST |
| 280.00 | 97.60 | 100.60 | 99.10 | 99.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.17 | -0.99 | 0.00 | -0.04 | 5/12/2026 | 5/22/2026 4:00:05 PM EST |
| 282.50 | 99.90 | 103.10 | 101.50 | % | 0.36 | 0 | 0 | 2.20 | -0.99 | 0.00 | -0.03 | 5/22/2026 4:00:05 PM EST | |||
| 285.00 | 102.60 | 105.60 | 104.10 | 71.90 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.24 | -1.00 | 0.00 | -0.03 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 290.00 | 107.70 | 110.60 | 109.15 | % | 0.38 | 0 | 0 | 2.28 | -1.00 | 0.00 | -0.02 | 5/22/2026 4:00:05 PM EST | |||
| 295.00 | 112.60 | 115.50 | 114.05 | % | 0.39 | 0 | 0 | 2.33 | -1.00 | 0.00 | -0.02 | 5/22/2026 4:00:05 PM EST | |||
| 300.00 | 117.50 | 120.50 | 119.00 | % | 0.40 | 0 | 0 | 2.39 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 305.00 | 122.50 | 125.50 | 124.00 | 126.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.42 | -1.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 310.00 | 127.60 | 130.40 | 129.00 | % | 0.42 | 0 | 0 | 2.48 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 315.00 | 132.30 | 135.40 | 133.85 | % | 0.42 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 320.00 | 137.30 | 140.40 | 138.85 | % | 0.43 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 325.00 | 142.10 | 145.40 | 143.75 | % | 0.44 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 330.00 | 147.40 | 150.40 | 148.90 | 159.20 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 335.00 | 152.40 | 155.40 | 153.90 | 145.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 340.00 | 157.30 | 160.40 | 158.85 | % | 0.47 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 345.00 | 162.40 | 165.40 | 163.90 | 155.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 350.00 | 167.20 | 170.30 | 168.75 | 160.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |