Options Chain for AEROVIRONMENT INC COM (AVAV) - $197.72 as of 3/23/2026 10:06:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 99.20 | 103.50 | 101.35 | 117.50 | 0.00 | 0.00% | 0.97 | 0 | 7 | 4.37 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:57 PM EST |
| 110.00 | 94.20 | 98.50 | 96.35 | 113.30 | 0.00 | 0.00% | 0.88 | 0 | 5 | 4.10 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:57 PM EST |
| 115.00 | 89.20 | 93.50 | 91.35 | 113.90 | 0.00 | 0.00% | 0.79 | 0 | 2 | 3.85 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:57 PM EST |
| 120.00 | 84.30 | 88.50 | 86.40 | 99.52 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:57 PM EST |
| 125.00 | 79.00 | 83.50 | 81.25 | 98.50 | 0.00 | 0.00% | 0.65 | 0 | 4 | 3.37 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:57 PM EST |
| 130.00 | 74.70 | 78.50 | 76.60 | 84.60 | 0.00 | 0.00% | 0.59 | 0 | 10 | 3.15 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:57 PM EST |
| 135.00 | 69.30 | 73.50 | 71.40 | 79.70 | 0.00 | 0.00% | 0.53 | 0 | 4 | 2.93 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:57 PM EST |
| 140.00 | 64.30 | 68.50 | 66.40 | 75.00 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:57 PM EST |
| 145.00 | 59.30 | 63.50 | 61.40 | 63.80 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.51 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 148.00 | 56.70 | 60.50 | 58.60 | % | 0.40 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 149.00 | 56.60 | 59.50 | 58.05 | 68.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 150.00 | 55.00 | 58.50 | 56.75 | 53.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 152.50 | 52.20 | 56.00 | 54.10 | % | 0.35 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 155.00 | 49.70 | 53.50 | 51.60 | 54.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 157.50 | 47.40 | 51.00 | 49.20 | % | 0.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 160.00 | 45.10 | 48.50 | 46.80 | 44.90 | -4.90 | -9.84% | 0.29 | 2 | 4 | 0.00 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 162.50 | 42.70 | 46.00 | 44.35 | % | 0.27 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:57 PM EST | |||
| 165.00 | 40.20 | 43.50 | 41.85 | 41.80 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.88 | 1.00 | 0.00 | -0.03 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 167.50 | 37.60 | 41.00 | 39.30 | % | 0.23 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.04 | 3/23/2026 3:59:57 PM EST | |||
| 170.00 | 35.30 | 39.00 | 37.15 | 43.68 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.00 | 0.99 | 0.00 | -0.07 | 3/16/2026 | 3/23/2026 3:59:57 PM EST |
| 172.50 | 32.30 | 36.50 | 34.40 | % | 0.20 | 0 | 0 | 1.60 | 0.98 | 0.00 | -0.12 | 3/23/2026 3:59:57 PM EST | |||
| 175.00 | 30.00 | 34.00 | 32.00 | 22.58 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.51 | 0.97 | 0.00 | -0.19 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 177.50 | 27.90 | 31.50 | 29.70 | 24.03 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.42 | 0.96 | 0.00 | -0.28 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 180.00 | 25.70 | 29.00 | 27.35 | 16.50 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.32 | 0.95 | 0.01 | -0.41 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 182.50 | 23.30 | 27.00 | 25.15 | % | 0.14 | 0 | 0 | 1.33 | 0.93 | 0.01 | -0.48 | 3/23/2026 3:59:57 PM EST | |||
| 185.00 | 21.10 | 24.40 | 22.75 | 32.91 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.21 | 0.90 | 0.01 | -0.55 | 3/13/2026 | 3/23/2026 3:59:57 PM EST |
| 187.50 | 18.80 | 22.50 | 20.65 | % | 0.11 | 0 | 0 | 1.22 | 0.88 | 0.01 | -0.62 | 3/23/2026 3:59:57 PM EST | |||
| 190.00 | 16.70 | 20.00 | 18.35 | 19.40 | +9.10 | +88.35% | 0.10 | 4 | 19 | 1.12 | 0.84 | 0.01 | -0.70 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 192.50 | 14.50 | 18.00 | 16.25 | 17.65 | % | 0.08 | 2 | 0 | 0.78 | 0.81 | 0.02 | -0.77 | 3/23/2026 | 3/23/2026 3:59:57 PM EST | |
| 195.00 | 13.50 | 15.80 | 14.65 | 12.19 | +4.31 | +54.70% | 0.08 | 3 | 15 | 0.89 | 0.76 | 0.02 | -0.83 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 197.50 | 11.40 | 13.00 | 12.20 | 15.80 | +8.15 | +106.54% | 0.06 | 2 | 12 | 0.79 | 0.72 | 0.02 | -0.89 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 200.00 | 9.70 | 11.20 | 10.45 | 11.00 | +5.38 | +95.73% | 0.05 | 41 | 112 | 0.78 | 0.67 | 0.02 | -0.93 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 202.50 | 8.10 | 9.60 | 8.85 | 11.50 | +5.85 | +103.54% | 0.04 | 44 | 23 | 0.77 | 0.61 | 0.02 | -0.96 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 205.00 | 7.20 | 8.20 | 7.70 | 10.10 | +5.10 | +102.00% | 0.04 | 42 | 34 | 0.80 | 0.55 | 0.02 | -0.97 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 207.50 | 5.40 | 6.90 | 6.15 | 6.30 | +3.00 | +90.91% | 0.03 | 97 | 45 | 0.76 | 0.50 | 0.02 | -0.96 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 210.00 | 4.50 | 5.80 | 5.15 | 6.10 | +3.24 | +113.29% | 0.02 | 203 | 86 | 0.77 | 0.44 | 0.02 | -0.93 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 212.50 | 4.20 | 5.40 | 4.80 | 5.40 | +2.88 | +114.29% | 0.02 | 130 | 31 | 0.84 | 0.38 | 0.02 | -0.89 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 215.00 | 2.75 | 4.00 | 3.38 | 4.13 | +1.93 | +87.73% | 0.02 | 123 | 70 | 0.77 | 0.33 | 0.02 | -0.83 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 217.50 | 2.15 | 3.90 | 3.03 | 3.82 | +2.32 | +154.67% | 0.01 | 74 | 30 | 0.81 | 0.27 | 0.02 | -0.76 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 220.00 | 1.20 | 2.75 | 1.98 | 2.31 | +0.81 | +54.00% | 0.01 | 216 | 104 | 0.73 | 0.23 | 0.02 | -0.68 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 222.50 | 1.30 | 2.55 | 1.93 | 2.00 | +0.81 | +68.07% | 0.01 | 57 | 27 | 0.78 | 0.19 | 0.02 | -0.60 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 225.00 | 0.40 | 2.10 | 1.25 | 1.80 | +0.83 | +85.57% | 0.01 | 334 | 137 | 0.73 | 0.15 | 0.01 | -0.51 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 227.50 | 0.75 | 2.00 | 1.38 | 1.50 | +0.01 | +0.68% | 0.01 | 61 | 25 | 0.84 | 0.12 | 0.01 | -0.43 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 230.00 | 0.25 | 2.00 | 1.13 | 1.20 | +0.47 | +64.39% | 0.00 | 40 | 113 | 0.82 | 0.09 | 0.01 | -0.36 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 232.50 | 0.20 | 2.00 | 1.10 | 1.30 | +0.68 | +109.68% | 0.00 | 13 | 16 | 0.86 | 0.07 | 0.01 | -0.29 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 235.00 | 0.30 | 1.90 | 1.10 | 1.00 | +0.40 | +66.67% | 0.00 | 28 | 33 | 0.93 | 0.05 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 237.50 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.05 | 0.04 | 0.01 | -0.19 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.54 | -0.26 | -32.50% | 0.00 | 369 | 335 | 1.05 | 0.03 | 0.00 | -0.15 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 242.50 | 0.05 | 0.90 | 0.48 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.02 | 0.00 | -0.11 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 1.70 | 0.85 | 0.26 | -0.12 | -31.58% | 0.00 | 10 | 31 | 1.33 | 0.02 | 0.00 | -0.09 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 247.50 | 0.00 | 1.00 | 0.50 | 0.43 | +0.18 | +72.00% | 0.00 | 1 | 6 | 1.21 | 0.01 | 0.00 | -0.06 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.40 | +0.20 | +100.00% | 0.00 | 4 | 145 | 0.92 | 0.01 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 252.50 | 0.00 | 1.55 | 0.78 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/23/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 0.45 | 0.23 | 0.10 | -1.15 | -92.00% | 0.00 | 2 | 64 | 0.96 | 0.00 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 257.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 3/23/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 38 | 1.03 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 262.50 | 0.00 | 0.10 | 0.05 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 267.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.17 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 272.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 275.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.63 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 277.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.51 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:57 PM EST |
| 282.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 285.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:57 PM EST |
| 287.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:57 PM EST |
| 292.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 295.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.75 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.66 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 305.00 | 0.00 | 1.40 | 0.70 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.12 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 315.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:57 PM EST |
| 325.00 | 0.00 | 1.55 | 0.78 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.38 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:57 PM EST |
| 335.00 | 0.00 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 2.10 | 1.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.04 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:57 PM EST |
| 345.00 | 0.00 | 0.75 | 0.38 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.55 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.17 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:57 PM EST |
| 355.00 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.67 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.29 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 365.00 | 0.00 | 2.10 | 1.05 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 2.10 | 1.05 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:57 PM EST |
| 375.00 | 0.00 | 2.10 | 1.05 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.05 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 385.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.30 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:57 PM EST |
| 148.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 149.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.63 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.25 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 152.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 157.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | 0.05 | -0.29 | -85.30% | 0.00 | 2 | 14 | 1.73 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 162.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 3/23/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.50 | 0.25 | 0.32 | -0.21 | -39.63% | 0.00 | 10 | 78 | 1.30 | 0.00 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 167.50 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.18 | -0.01 | 0.00 | -0.04 | 3/19/2026 | 3/23/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.30 | -66.67% | 0.00 | 14 | 66 | 1.18 | -0.01 | 0.00 | -0.07 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 172.50 | 0.00 | 0.50 | 0.25 | 0.30 | -1.00 | -76.93% | 0.00 | 28 | 8 | 1.06 | -0.02 | 0.00 | -0.12 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 175.00 | 0.10 | 0.60 | 0.35 | 0.35 | -1.35 | -79.42% | 0.00 | 52 | 112 | 0.91 | -0.03 | 0.00 | -0.19 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 177.50 | 0.25 | 0.70 | 0.48 | 0.47 | -1.23 | -72.36% | 0.00 | 4 | 2 | 0.92 | -0.04 | 0.00 | -0.28 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 180.00 | 0.40 | 0.80 | 0.60 | 0.57 | -1.83 | -76.25% | 0.00 | 8 | 216 | 0.90 | -0.05 | 0.01 | -0.41 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 182.50 | 0.10 | 1.15 | 0.63 | 1.07 | -1.33 | -55.42% | 0.00 | 3 | 13 | 0.79 | -0.07 | 0.01 | -0.48 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 185.00 | 0.30 | 1.15 | 0.73 | 0.88 | -2.17 | -71.15% | 0.00 | 45 | 97 | 0.78 | -0.10 | 0.01 | -0.55 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 187.50 | 1.00 | 1.75 | 1.38 | 1.75 | -3.24 | -64.93% | 0.01 | 12 | 62 | 0.87 | -0.12 | 0.01 | -0.62 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 190.00 | 0.70 | 1.80 | 1.25 | 1.35 | -3.40 | -71.58% | 0.01 | 35 | 151 | 0.76 | -0.16 | 0.01 | -0.70 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 192.50 | 1.70 | 2.50 | 2.10 | 2.50 | -4.30 | -63.24% | 0.01 | 9 | 45 | 0.84 | -0.19 | 0.02 | -0.77 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 195.00 | 1.90 | 2.95 | 2.43 | 2.55 | -4.70 | -64.83% | 0.01 | 51 | 99 | 0.80 | -0.24 | 0.02 | -0.83 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 197.50 | 2.85 | 3.60 | 3.23 | 3.18 | -4.92 | -60.75% | 0.02 | 11 | 243 | 0.81 | -0.28 | 0.02 | -0.89 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 200.00 | 3.60 | 5.00 | 4.30 | 3.10 | -7.89 | -71.80% | 0.02 | 36 | 192 | 0.84 | -0.33 | 0.02 | -0.93 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 202.50 | 4.60 | 5.80 | 5.20 | 4.43 | -8.42 | -65.53% | 0.03 | 54 | 108 | 0.83 | -0.39 | 0.02 | -0.96 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 205.00 | 5.50 | 6.90 | 6.20 | 5.60 | -7.43 | -57.03% | 0.03 | 31 | 164 | 0.81 | -0.45 | 0.02 | -0.97 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 207.50 | 6.80 | 8.00 | 7.40 | 5.94 | -10.06 | -62.88% | 0.04 | 5 | 135 | 0.80 | -0.50 | 0.02 | -0.96 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 210.00 | 8.20 | 9.00 | 8.60 | 8.75 | -9.35 | -51.66% | 0.04 | 9 | 89 | 0.77 | -0.56 | 0.02 | -0.93 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 212.50 | 9.60 | 11.10 | 10.35 | 10.07 | +0.27 | +2.76% | 0.05 | 6 | 347 | 0.79 | -0.62 | 0.02 | -0.89 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 215.00 | 10.80 | 12.90 | 11.85 | 11.67 | -11.02 | -48.57% | 0.06 | 2 | 151 | 0.77 | -0.67 | 0.02 | -0.83 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 217.50 | 13.10 | 14.80 | 13.95 | 13.50 | -3.48 | -20.50% | 0.06 | 11 | 106 | 0.79 | -0.73 | 0.02 | -0.76 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 220.00 | 13.50 | 16.80 | 15.15 | 13.10 | -9.10 | -41.00% | 0.07 | 2 | 42 | 0.97 | -0.77 | 0.02 | -0.68 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 222.50 | 15.60 | 19.00 | 17.30 | 27.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.01 | -0.81 | 0.02 | -0.60 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 225.00 | 18.10 | 21.20 | 19.65 | 22.95 | -1.35 | -5.56% | 0.09 | 2 | 14 | 1.04 | -0.85 | 0.01 | -0.51 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 227.50 | 20.00 | 23.60 | 21.80 | 24.23 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.10 | -0.88 | 0.01 | -0.43 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 230.00 | 22.50 | 26.00 | 24.25 | 30.45 | -2.85 | -8.56% | 0.11 | 2 | 37 | 1.16 | -0.91 | 0.01 | -0.36 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 232.50 | 24.50 | 28.40 | 26.45 | 36.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.21 | -0.93 | 0.01 | -0.29 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 235.00 | 27.00 | 30.50 | 28.75 | 30.05 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.20 | -0.95 | 0.01 | -0.24 | 3/16/2026 | 3/23/2026 3:59:57 PM EST |
| 237.50 | 29.50 | 32.90 | 31.20 | 21.25 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.25 | -0.96 | 0.01 | -0.19 | 3/17/2026 | 3/23/2026 3:59:57 PM EST |
| 240.00 | 31.50 | 35.40 | 33.45 | 37.35 | +6.26 | +20.14% | 0.14 | 1 | 23 | 1.31 | -0.97 | 0.00 | -0.15 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 242.50 | 34.00 | 37.80 | 35.90 | % | 0.15 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.11 | 3/23/2026 3:59:57 PM EST | |||
| 245.00 | 36.50 | 40.50 | 38.50 | 42.25 | +2.20 | +5.50% | 0.16 | 1 | 97 | 1.45 | -0.98 | 0.00 | -0.09 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 247.50 | 39.00 | 42.60 | 40.80 | 39.12 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.41 | -0.99 | 0.00 | -0.06 | 3/19/2026 | 3/23/2026 3:59:57 PM EST |
| 250.00 | 41.50 | 45.20 | 43.35 | 41.98 | +3.32 | +8.59% | 0.17 | 3 | 21 | 1.49 | -0.99 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 252.50 | 44.00 | 47.80 | 45.90 | 49.45 | +14.95 | +43.34% | 0.18 | 1 | 1 | 1.57 | -0.99 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 255.00 | 46.50 | 50.10 | 48.30 | 48.07 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.58 | -1.00 | 0.00 | -0.02 | 3/16/2026 | 3/23/2026 3:59:57 PM EST |
| 257.50 | 49.00 | 53.00 | 51.00 | % | 0.20 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 3/23/2026 3:59:57 PM EST | |||
| 260.00 | 51.50 | 55.20 | 53.35 | 65.25 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.71 | -1.00 | 0.00 | -0.01 | 3/2/2026 | 3/23/2026 3:59:57 PM EST |
| 262.50 | 54.00 | 58.50 | 56.25 | 48.92 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:57 PM EST |
| 265.00 | 56.50 | 60.40 | 58.45 | 56.70 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.86 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:57 PM EST |
| 267.50 | 59.00 | 63.30 | 61.15 | % | 0.23 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 270.00 | 61.50 | 65.30 | 63.40 | 61.25 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.93 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 272.50 | 64.00 | 68.00 | 66.00 | % | 0.24 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 275.00 | 66.50 | 70.40 | 68.45 | 56.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 277.50 | 69.00 | 72.00 | 70.50 | % | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 280.00 | 71.50 | 74.50 | 73.00 | 64.54 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:57 PM EST |
| 282.50 | 74.00 | 77.60 | 75.80 | % | 0.27 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 285.00 | 76.50 | 80.40 | 78.45 | 66.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 287.50 | 79.00 | 83.30 | 81.15 | % | 0.28 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 290.00 | 81.50 | 85.00 | 83.25 | 75.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:57 PM EST |
| 292.50 | 84.00 | 87.70 | 85.85 | % | 0.29 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 295.00 | 86.50 | 90.80 | 88.65 | 71.99 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:57 PM EST |
| 300.00 | 91.50 | 95.40 | 93.45 | 70.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/23/2026 3:59:57 PM EST |
| 305.00 | 96.50 | 100.40 | 98.45 | 106.13 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:57 PM EST |
| 310.00 | 101.50 | 105.40 | 103.45 | 86.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 3:59:57 PM EST |
| 315.00 | 106.50 | 110.80 | 108.65 | % | 0.34 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 320.00 | 111.50 | 115.40 | 113.45 | 101.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:57 PM EST |
| 325.00 | 116.50 | 120.60 | 118.55 | 113.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:57 PM EST |
| 330.00 | 121.50 | 125.40 | 123.45 | 106.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:57 PM EST |
| 335.00 | 126.50 | 130.40 | 128.45 | % | 0.38 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 340.00 | 131.50 | 135.80 | 133.65 | 96.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:57 PM EST |
| 345.00 | 136.50 | 140.60 | 138.55 | 144.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 350.00 | 141.50 | 146.50 | 144.00 | 69.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:57 PM EST |
| 355.00 | 146.50 | 150.40 | 148.45 | % | 0.42 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 360.00 | 151.50 | 155.80 | 153.65 | 154.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:57 PM EST |
| 365.00 | 156.50 | 160.40 | 158.45 | % | 0.43 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 370.00 | 161.50 | 165.80 | 163.65 | 169.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:57 PM EST |
| 375.00 | 166.50 | 170.40 | 168.45 | 89.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:57 PM EST |
| 380.00 | 171.50 | 175.40 | 173.45 | % | 0.46 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 385.00 | 176.50 | 180.40 | 178.45 | 181.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:57 PM EST |