Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $102.84 as of 5/1/2026 7:03:09 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 | 52.40 | 55.20 | 53.80 | % | 1.08 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 55.00 | 47.50 | 50.40 | 48.95 | % | 0.89 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 60.00 | 42.50 | 45.50 | 44.00 | % | 0.73 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 65.00 | 37.50 | 40.50 | 39.00 | % | 0.60 | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 66.00 | 36.50 | 39.50 | 38.00 | % | 0.58 | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 67.00 | 35.50 | 38.60 | 37.05 | % | 0.55 | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 68.00 | 34.50 | 38.00 | 36.25 | % | 0.53 | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 69.00 | 33.50 | 36.60 | 35.05 | % | 0.51 | 0 | 0 | 2.50 | 0.99 | 0.00 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 70.00 | 32.60 | 35.50 | 34.05 | % | 0.49 | 0 | 0 | 2.39 | 0.99 | 0.00 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 71.00 | 31.60 | 34.70 | 33.15 | % | 0.47 | 0 | 0 | 2.41 | 0.99 | 0.00 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 72.00 | 30.60 | 33.50 | 32.05 | % | 0.45 | 0 | 0 | 2.26 | 0.99 | 0.00 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 73.00 | 29.60 | 32.60 | 31.10 | % | 0.43 | 0 | 0 | 2.23 | 0.99 | 0.00 | -0.06 | 5/1/2026 3:59:57 PM EST | |||
| 74.00 | 28.70 | 31.60 | 30.15 | % | 0.41 | 0 | 0 | 2.17 | 0.98 | 0.00 | -0.06 | 5/1/2026 3:59:57 PM EST | |||
| 75.00 | 27.70 | 30.70 | 29.20 | % | 0.39 | 0 | 0 | 2.15 | 0.98 | 0.00 | -0.08 | 5/1/2026 3:59:57 PM EST | |||
| 76.00 | 26.70 | 29.70 | 28.20 | % | 0.37 | 0 | 0 | 2.08 | 0.98 | 0.00 | -0.08 | 5/1/2026 3:59:57 PM EST | |||
| 77.00 | 25.70 | 28.70 | 27.20 | % | 0.35 | 0 | 0 | 2.01 | 0.97 | 0.00 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 78.00 | 24.80 | 27.70 | 26.25 | % | 0.34 | 0 | 0 | 1.95 | 0.96 | 0.00 | -0.12 | 5/1/2026 3:59:57 PM EST | |||
| 79.00 | 23.80 | 26.90 | 25.35 | 17.44 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.96 | 0.95 | 0.01 | -0.13 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 80.00 | 22.90 | 25.80 | 24.35 | 21.40 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.86 | 0.95 | 0.01 | -0.14 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 81.00 | 21.90 | 24.60 | 23.25 | 17.03 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.73 | 0.94 | 0.01 | -0.15 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 82.00 | 21.00 | 23.80 | 22.40 | 16.18 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.73 | 0.94 | 0.01 | -0.16 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 83.00 | 20.10 | 22.70 | 21.40 | % | 0.26 | 0 | 0 | 1.64 | 0.93 | 0.01 | -0.17 | 5/1/2026 3:59:57 PM EST | |||
| 84.00 | 19.10 | 22.10 | 20.60 | % | 0.25 | 0 | 0 | 1.70 | 0.92 | 0.01 | -0.19 | 5/1/2026 3:59:57 PM EST | |||
| 85.00 | 18.20 | 21.00 | 19.60 | % | 0.23 | 0 | 0 | 1.61 | 0.91 | 0.01 | -0.20 | 5/1/2026 3:59:57 PM EST | |||
| 86.00 | 17.30 | 19.90 | 18.60 | % | 0.22 | 0 | 0 | 1.52 | 0.90 | 0.01 | -0.22 | 5/1/2026 3:59:57 PM EST | |||
| 87.00 | 16.70 | 19.30 | 18.00 | % | 0.21 | 0 | 0 | 1.56 | 0.89 | 0.01 | -0.23 | 5/1/2026 3:59:57 PM EST | |||
| 88.00 | 15.80 | 18.30 | 17.05 | 10.46 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.50 | 0.87 | 0.01 | -0.25 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 89.00 | 14.70 | 17.40 | 16.05 | 12.84 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.46 | 0.86 | 0.01 | -0.27 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 90.00 | 13.80 | 16.70 | 15.25 | 13.45 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.47 | 0.85 | 0.01 | -0.28 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 91.00 | 13.50 | 15.70 | 14.60 | % | 0.16 | 0 | 0 | 1.10 | 0.83 | 0.02 | -0.30 | 5/1/2026 3:59:57 PM EST | |||
| 92.00 | 12.70 | 14.90 | 13.80 | 10.50 | 0.00 | 0.00% | 0.15 | 0 | 109 | 1.10 | 0.81 | 0.02 | -0.31 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 93.00 | 11.90 | 14.10 | 13.00 | 7.43 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.09 | 0.79 | 0.02 | -0.33 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 93.50 | 11.50 | 13.60 | 12.55 | % | 0.13 | 0 | 0 | 1.08 | 0.78 | 0.02 | -0.34 | 5/1/2026 3:59:57 PM EST | |||
| 94.00 | 11.10 | 13.30 | 12.20 | 7.06 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.08 | 0.77 | 0.02 | -0.34 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 95.00 | 10.80 | 11.70 | 11.25 | 11.80 | +2.30 | +24.22% | 0.12 | 1 | 87 | 1.03 | 0.75 | 0.02 | -0.36 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 96.00 | 10.20 | 11.50 | 10.85 | 5.75 | 0.00 | 0.00% | 0.11 | 0 | 64 | 1.10 | 0.73 | 0.02 | -0.37 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 96.50 | 9.90 | 11.00 | 10.45 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.09 | 0.72 | 0.02 | -0.38 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 97.00 | 9.60 | 10.80 | 10.20 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.10 | 0.71 | 0.02 | -0.38 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 97.50 | 9.40 | 10.30 | 9.85 | 7.35 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.10 | 0.70 | 0.02 | -0.39 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 98.00 | 8.60 | 9.70 | 9.15 | 8.39 | 0.00 | 0.00% | 0.09 | 0 | 43 | 1.02 | 0.68 | 0.02 | -0.39 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 99.00 | 8.20 | 9.60 | 8.90 | 5.57 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.09 | 0.66 | 0.02 | -0.40 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |
| 100.00 | 7.50 | 8.90 | 8.20 | 8.44 | +1.89 | +28.86% | 0.08 | 11 | 1,964 | 1.07 | 0.63 | 0.03 | -0.41 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 101.00 | 7.10 | 7.80 | 7.45 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 42 | 1.04 | 0.61 | 0.03 | -0.42 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 102.00 | 6.40 | 7.80 | 7.10 | 7.20 | +1.30 | +22.04% | 0.07 | 3 | 17 | 1.07 | 0.58 | 0.03 | -0.42 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 103.00 | 6.10 | 6.70 | 6.40 | 6.20 | 0.00 | 0.00% | 0.06 | 71 | 19 | 1.04 | 0.55 | 0.03 | -0.43 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 104.00 | 5.30 | 6.20 | 5.75 | 6.20 | +2.86 | +85.63% | 0.06 | 2 | 2 | 1.00 | 0.53 | 0.03 | -0.43 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 105.00 | 5.00 | 5.60 | 5.30 | 5.40 | +1.20 | +28.58% | 0.05 | 16 | 15 | 1.01 | 0.50 | 0.03 | -0.43 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 106.00 | 4.40 | 5.10 | 4.75 | 4.20 | 0.00 | 0.00% | 0.04 | 4 | 10 | 0.99 | 0.47 | 0.03 | -0.42 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 107.00 | 3.90 | 4.70 | 4.30 | 4.00 | -0.40 | -9.10% | 0.04 | 3 | 3 | 0.98 | 0.45 | 0.03 | -0.42 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 108.00 | 3.50 | 4.30 | 3.90 | 3.40 | +1.60 | +88.89% | 0.04 | 6 | 41 | 0.98 | 0.42 | 0.03 | -0.41 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 109.00 | 3.10 | 3.90 | 3.50 | 3.80 | +2.00 | +111.12% | 0.03 | 207 | 56 | 0.97 | 0.39 | 0.03 | -0.40 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 110.00 | 2.80 | 3.60 | 3.20 | 3.57 | +0.24 | +7.21% | 0.03 | 3 | 325 | 0.96 | 0.37 | 0.03 | -0.39 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 111.00 | 2.45 | 3.20 | 2.83 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.96 | 0.34 | 0.03 | -0.38 | 4/21/2026 | 5/1/2026 3:59:57 PM EST |
| 112.00 | 2.20 | 2.95 | 2.58 | 2.77 | +1.67 | +151.82% | 0.02 | 2 | 2 | 0.96 | 0.32 | 0.03 | -0.37 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 113.00 | 1.90 | 2.65 | 2.28 | 2.45 | -0.05 | -2.00% | 0.02 | 2 | 8 | 0.95 | 0.29 | 0.02 | -0.35 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 114.00 | 1.70 | 2.35 | 2.03 | 2.30 | +0.60 | +35.30% | 0.02 | 6 | 32 | 0.95 | 0.27 | 0.02 | -0.34 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 115.00 | 1.50 | 2.10 | 1.80 | 2.00 | +0.60 | +42.86% | 0.02 | 22 | 53 | 0.94 | 0.25 | 0.02 | -0.32 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 116.00 | 1.20 | 1.90 | 1.55 | 1.45 | +0.18 | +14.18% | 0.01 | 2 | 4 | 0.93 | 0.23 | 0.02 | -0.30 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 117.00 | 1.00 | 1.70 | 1.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.92 | 0.21 | 0.02 | -0.29 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 118.00 | 1.00 | 2.15 | 1.58 | 6.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.19 | 0.02 | -0.27 | 4/6/2026 | 5/1/2026 3:59:57 PM EST |
| 119.00 | 0.65 | 1.35 | 1.00 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.90 | 0.17 | 0.02 | -0.24 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 120.00 | 0.95 | 1.15 | 1.05 | 1.05 | +0.20 | +23.53% | 0.01 | 689 | 122 | 0.96 | 0.15 | 0.02 | -0.23 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 121.00 | 0.60 | 1.05 | 0.83 | 0.94 | +0.07 | +8.05% | 0.01 | 7 | 3 | 0.92 | 0.13 | 0.02 | -0.21 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 122.00 | 0.60 | 1.25 | 0.93 | 0.89 | +0.09 | +11.25% | 0.01 | 1 | 2 | 0.98 | 0.12 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 123.00 | 0.30 | 1.25 | 0.78 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.10 | 0.01 | -0.17 | 4/21/2026 | 5/1/2026 3:59:57 PM EST |
| 124.00 | 0.25 | 1.15 | 0.70 | 0.73 | +0.16 | +28.07% | 0.01 | 1 | 4 | 0.95 | 0.09 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 125.00 | 0.35 | 0.85 | 0.60 | 0.50 | -0.09 | -15.26% | 0.00 | 21 | 4 | 0.96 | 0.08 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 126.00 | 0.10 | 1.20 | 0.65 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.07 | 0.01 | -0.13 | 4/21/2026 | 5/1/2026 3:59:57 PM EST |
| 127.00 | 0.20 | 0.70 | 0.45 | 0.33 | -0.09 | -21.43% | 0.00 | 23 | 2 | 0.95 | 0.06 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 128.00 | 0.20 | 0.80 | 0.50 | 0.44 | +0.03 | +7.32% | 0.00 | 15 | 2 | 0.99 | 0.05 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 129.00 | 0.05 | 0.65 | 0.35 | 0.44 | -0.04 | -8.34% | 0.00 | 2 | 3 | 0.91 | 0.05 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 130.00 | 0.10 | 1.25 | 0.68 | 0.42 | +0.04 | +10.53% | 0.01 | 4 | 5 | 0.88 | 0.04 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 131.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.08 | -28.58% | 0.00 | 9 | 1 | 0.91 | 0.03 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 132.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.03 | 0.01 | -0.07 | 4/20/2026 | 5/1/2026 3:59:57 PM EST |
| 133.00 | 0.05 | 1.30 | 0.68 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.03 | 0.00 | -0.06 | 4/17/2026 | 5/1/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.04 | +36.37% | 0.00 | 9 | 955 | 0.90 | 0.02 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.01 | 0.01 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.01 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 5/1/2026 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.17 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 117 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 977 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.93 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 66.00 | 0.00 | 1.30 | 0.65 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.52 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.88 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 68.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.82 | 0.00 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 69.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.38 | -0.01 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 70.00 | 0.10 | 1.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.81 | -0.01 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 71.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.52 | -0.01 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 72.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.65 | -0.01 | 0.00 | -0.05 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 73.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.43 | -0.01 | 0.00 | -0.06 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 74.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.55 | -0.02 | 0.00 | -0.06 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.28 | -0.06 | -17.65% | 0.00 | 2 | 75 | 1.09 | -0.02 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.15 | -37.50% | 0.00 | 2 | 7 | 1.48 | -0.02 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 77.00 | 0.10 | 0.55 | 0.33 | 0.25 | -0.10 | -28.58% | 0.00 | 23 | 5 | 1.23 | -0.03 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 78.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.26 | -46.43% | 0.00 | 15 | 3 | 1.17 | -0.04 | 0.00 | -0.12 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 79.00 | 0.05 | 1.20 | 0.63 | 0.47 | -0.28 | -37.34% | 0.01 | 1 | 13 | 1.08 | -0.05 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 80.00 | 0.20 | 0.60 | 0.40 | 0.40 | -0.30 | -42.86% | 0.01 | 26 | 34 | 1.20 | -0.05 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 81.00 | 0.20 | 0.80 | 0.50 | 0.71 | -0.04 | -5.34% | 0.01 | 1 | 3 | 1.20 | -0.06 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 82.00 | 0.25 | 0.80 | 0.53 | 0.53 | -0.27 | -33.75% | 0.01 | 22 | 65 | 1.18 | -0.06 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 83.00 | 0.50 | 0.70 | 0.60 | 0.65 | -1.15 | -63.89% | 0.01 | 2 | 26 | 1.19 | -0.07 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 84.00 | 0.50 | 0.90 | 0.70 | 0.75 | -1.00 | -57.15% | 0.01 | 2 | 126 | 1.18 | -0.08 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 85.00 | 0.25 | 1.15 | 0.70 | 0.75 | -0.55 | -42.31% | 0.01 | 6 | 38 | 1.23 | -0.09 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 86.00 | 0.55 | 1.00 | 0.78 | 0.85 | -1.44 | -62.89% | 0.01 | 21 | 23 | 1.11 | -0.10 | 0.01 | -0.22 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 87.00 | 0.75 | 1.20 | 0.98 | 1.10 | -1.25 | -53.20% | 0.01 | 5 | 1 | 1.14 | -0.11 | 0.01 | -0.23 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 88.00 | 0.80 | 1.25 | 1.03 | 1.15 | -0.80 | -41.03% | 0.01 | 23 | 31 | 1.10 | -0.13 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 89.00 | 0.90 | 1.65 | 1.28 | 1.47 | -0.33 | -18.34% | 0.01 | 1 | 15 | 1.13 | -0.14 | 0.01 | -0.27 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 90.00 | 1.30 | 1.50 | 1.40 | 1.52 | -0.13 | -7.88% | 0.02 | 4 | 103 | 1.11 | -0.15 | 0.01 | -0.28 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 91.00 | 1.35 | 2.05 | 1.70 | 1.80 | -0.30 | -14.29% | 0.02 | 35 | 2 | 1.13 | -0.17 | 0.02 | -0.30 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 92.00 | 1.70 | 1.90 | 1.80 | 1.82 | -1.18 | -39.34% | 0.02 | 742 | 3 | 1.10 | -0.19 | 0.02 | -0.31 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 93.00 | 1.80 | 2.10 | 1.95 | 1.99 | -0.51 | -20.40% | 0.02 | 18 | 4 | 1.07 | -0.21 | 0.02 | -0.33 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 93.50 | 1.50 | 2.25 | 1.88 | % | 0.02 | 0 | 0 | 1.02 | -0.22 | 0.02 | -0.34 | 5/1/2026 3:59:57 PM EST | |||
| 94.00 | 1.65 | 2.35 | 2.00 | 2.28 | -1.32 | -36.67% | 0.02 | 2 | 3 | 1.03 | -0.23 | 0.02 | -0.34 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 95.00 | 2.35 | 2.55 | 2.45 | 2.30 | -0.97 | -29.67% | 0.03 | 9 | 35 | 1.07 | -0.25 | 0.02 | -0.36 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 96.00 | 2.45 | 3.20 | 2.83 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 49 | 1.08 | -0.27 | 0.02 | -0.37 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 96.50 | 2.30 | 3.20 | 2.75 | 3.96 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.03 | -0.28 | 0.02 | -0.38 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 97.00 | 2.65 | 3.40 | 3.03 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.05 | -0.29 | 0.02 | -0.38 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 97.50 | 2.80 | 3.90 | 3.35 | % | 0.03 | 0 | 0 | 1.08 | -0.30 | 0.02 | -0.39 | 5/1/2026 3:59:57 PM EST | |||
| 98.00 | 3.20 | 3.80 | 3.50 | 3.52 | -1.05 | -22.98% | 0.04 | 1 | 12 | 1.08 | -0.32 | 0.02 | -0.39 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 99.00 | 3.20 | 4.10 | 3.65 | 3.70 | -1.17 | -24.03% | 0.04 | 4 | 2 | 1.03 | -0.34 | 0.02 | -0.40 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 100.00 | 4.00 | 4.50 | 4.25 | 4.60 | -0.67 | -12.72% | 0.04 | 1 | 23 | 1.07 | -0.37 | 0.03 | -0.41 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 101.00 | 4.20 | 5.10 | 4.65 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.06 | -0.39 | 0.03 | -0.42 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 102.00 | 4.70 | 5.30 | 5.00 | 10.08 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.04 | -0.42 | 0.03 | -0.42 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 103.00 | 5.00 | 5.70 | 5.35 | 5.72 | -4.98 | -46.55% | 0.05 | 41 | 12 | 1.01 | -0.45 | 0.03 | -0.43 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 104.00 | 5.50 | 6.30 | 5.90 | % | 0.06 | 0 | 0 | 1.02 | -0.47 | 0.03 | -0.43 | 5/1/2026 3:59:57 PM EST | |||
| 105.00 | 6.10 | 6.90 | 6.50 | 6.43 | -10.73 | -62.53% | 0.06 | 11 | 3 | 1.03 | -0.50 | 0.03 | -0.43 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 106.00 | 6.60 | 7.30 | 6.95 | 12.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.01 | -0.53 | 0.03 | -0.42 | 4/17/2026 | 5/1/2026 3:59:57 PM EST |
| 107.00 | 7.30 | 8.10 | 7.70 | % | 0.07 | 0 | 0 | 1.04 | -0.55 | 0.03 | -0.42 | 5/1/2026 3:59:57 PM EST | |||
| 108.00 | 8.00 | 8.60 | 8.30 | % | 0.08 | 0 | 0 | 1.03 | -0.58 | 0.03 | -0.41 | 5/1/2026 3:59:57 PM EST | |||
| 109.00 | 8.50 | 9.10 | 8.80 | % | 0.08 | 0 | 0 | 1.01 | -0.61 | 0.03 | -0.40 | 5/1/2026 3:59:57 PM EST | |||
| 110.00 | 8.50 | 9.50 | 9.00 | 8.70 | +3.38 | +63.54% | 0.08 | 1 | 2 | 0.92 | -0.63 | 0.03 | -0.39 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 111.00 | 9.40 | 10.40 | 9.90 | 16.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.96 | -0.66 | 0.03 | -0.38 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 112.00 | 10.00 | 11.40 | 10.70 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.97 | -0.68 | 0.03 | -0.37 | 4/6/2026 | 5/1/2026 3:59:57 PM EST |
| 113.00 | 10.70 | 12.20 | 11.45 | 20.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.97 | -0.71 | 0.02 | -0.35 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 114.00 | 11.70 | 12.60 | 12.15 | 21.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.96 | -0.73 | 0.02 | -0.34 | 4/10/2026 | 5/1/2026 3:59:57 PM EST |
| 115.00 | 11.70 | 13.70 | 12.70 | 21.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.88 | -0.75 | 0.02 | -0.32 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 116.00 | 12.70 | 14.60 | 13.65 | % | 0.12 | 0 | 0 | 0.91 | -0.77 | 0.02 | -0.30 | 5/1/2026 3:59:57 PM EST | |||
| 117.00 | 13.40 | 15.40 | 14.40 | 22.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.87 | -0.79 | 0.02 | -0.29 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 118.00 | 14.00 | 16.50 | 15.25 | % | 0.13 | 0 | 0 | 1.22 | -0.81 | 0.02 | -0.27 | 5/1/2026 3:59:57 PM EST | |||
| 119.00 | 15.20 | 17.80 | 16.50 | 9.45 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.92 | -0.83 | 0.02 | -0.24 | 4/1/2026 | 5/1/2026 3:59:57 PM EST |
| 120.00 | 16.00 | 18.60 | 17.30 | % | 0.14 | 0 | 0 | 1.33 | -0.85 | 0.02 | -0.23 | 5/1/2026 3:59:57 PM EST | |||
| 121.00 | 16.90 | 19.40 | 18.15 | % | 0.15 | 0 | 0 | 1.32 | -0.87 | 0.02 | -0.21 | 5/1/2026 3:59:57 PM EST | |||
| 122.00 | 17.30 | 20.30 | 18.80 | % | 0.15 | 0 | 0 | 1.34 | -0.88 | 0.01 | -0.19 | 5/1/2026 3:59:57 PM EST | |||
| 123.00 | 18.30 | 21.20 | 19.75 | % | 0.16 | 0 | 0 | 1.36 | -0.90 | 0.01 | -0.17 | 5/1/2026 3:59:57 PM EST | |||
| 124.00 | 19.40 | 22.10 | 20.75 | % | 0.17 | 0 | 0 | 1.37 | -0.91 | 0.01 | -0.16 | 5/1/2026 3:59:57 PM EST | |||
| 125.00 | 20.40 | 23.10 | 21.75 | % | 0.17 | 0 | 0 | 1.41 | -0.92 | 0.01 | -0.14 | 5/1/2026 3:59:57 PM EST | |||
| 126.00 | 21.40 | 24.00 | 22.70 | % | 0.18 | 0 | 0 | 1.42 | -0.93 | 0.01 | -0.13 | 5/1/2026 3:59:57 PM EST | |||
| 127.00 | 22.30 | 24.90 | 23.60 | % | 0.19 | 0 | 0 | 1.43 | -0.94 | 0.01 | -0.11 | 5/1/2026 3:59:57 PM EST | |||
| 128.00 | 23.20 | 25.90 | 24.55 | % | 0.19 | 0 | 0 | 1.46 | -0.95 | 0.01 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 129.00 | 24.20 | 26.30 | 25.25 | % | 0.20 | 0 | 0 | 1.32 | -0.95 | 0.01 | -0.09 | 5/1/2026 3:59:57 PM EST | |||
| 130.00 | 25.10 | 27.80 | 26.45 | % | 0.20 | 0 | 0 | 1.50 | -0.96 | 0.01 | -0.08 | 5/1/2026 3:59:57 PM EST | |||
| 131.00 | 26.00 | 28.70 | 27.35 | % | 0.21 | 0 | 0 | 1.51 | -0.97 | 0.01 | -0.07 | 5/1/2026 3:59:57 PM EST | |||
| 132.00 | 26.80 | 29.70 | 28.25 | % | 0.21 | 0 | 0 | 1.54 | -0.97 | 0.01 | -0.07 | 5/1/2026 3:59:57 PM EST | |||
| 133.00 | 27.30 | 30.70 | 29.00 | % | 0.22 | 0 | 0 | 1.57 | -0.97 | 0.00 | -0.06 | 5/1/2026 3:59:57 PM EST | |||
| 135.00 | 30.00 | 32.60 | 31.30 | % | 0.23 | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 140.00 | 34.70 | 37.60 | 36.15 | % | 0.26 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 145.00 | 39.60 | 42.80 | 41.20 | % | 0.28 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 150.00 | 44.60 | 47.80 | 46.20 | % | 0.31 | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST |