Options Chain for AEROVIRONMENT INC COM (AVAV) - $167.85 as of 5/8/2026 7:08:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 59.80 | 67.60 | 63.70 | % | 0.61 | 0 | 6 | 3.22 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 110.00 | 54.40 | 62.60 | 58.50 | % | 0.53 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 115.00 | 50.20 | 56.60 | 53.40 | % | 0.46 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 120.00 | 44.90 | 51.80 | 48.35 | % | 0.40 | 0 | 12 | 2.32 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 125.00 | 40.30 | 46.80 | 43.55 | % | 0.35 | 0 | 5 | 2.12 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:06 PM EST | |||
| 130.00 | 35.50 | 41.50 | 38.50 | 39.50 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.86 | 0.99 | 0.00 | -0.03 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 135.00 | 30.50 | 36.50 | 33.50 | 74.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.66 | 0.99 | 0.00 | -0.06 | 4/22/2026 | 5/8/2026 4:00:06 PM EST |
| 140.00 | 25.60 | 31.30 | 28.45 | 33.20 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.44 | 0.97 | 0.00 | -0.11 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 144.00 | 21.80 | 27.50 | 24.65 | % | 0.17 | 0 | 0 | 1.32 | 0.94 | 0.01 | -0.17 | 5/8/2026 4:00:06 PM EST | |||
| 145.00 | 21.00 | 26.60 | 23.80 | 37.80 | 0.00 | 0.00% | 0.16 | 0 | 23 | 1.30 | 0.93 | 0.01 | -0.18 | 4/9/2026 | 5/8/2026 4:00:06 PM EST |
| 146.00 | 20.00 | 25.50 | 22.75 | 22.75 | -3.00 | -11.65% | 0.16 | 22 | 25 | 1.25 | 0.92 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 147.00 | 19.00 | 24.50 | 21.75 | 21.76 | -3.14 | -12.61% | 0.15 | 22 | 25 | 1.21 | 0.91 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 148.00 | 18.10 | 23.80 | 20.95 | % | 0.14 | 0 | 0 | 1.22 | 0.90 | 0.01 | -0.23 | 5/8/2026 4:00:06 PM EST | |||
| 149.00 | 17.30 | 22.90 | 20.10 | % | 0.13 | 0 | 0 | 1.19 | 0.89 | 0.01 | -0.25 | 5/8/2026 4:00:06 PM EST | |||
| 150.00 | 16.40 | 21.80 | 19.10 | 57.00 | 0.00 | 0.00% | 0.13 | 0 | 34 | 1.14 | 0.88 | 0.01 | -0.26 | 4/21/2026 | 5/8/2026 4:00:06 PM EST |
| 152.50 | 14.30 | 19.70 | 17.00 | % | 0.11 | 0 | 0 | 1.10 | 0.84 | 0.01 | -0.32 | 5/8/2026 4:00:06 PM EST | |||
| 155.00 | 12.20 | 17.60 | 14.90 | 35.25 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.05 | 0.81 | 0.02 | -0.35 | 3/30/2026 | 5/8/2026 4:00:06 PM EST |
| 157.50 | 11.40 | 14.90 | 13.15 | 12.66 | -0.24 | -1.86% | 0.08 | 18 | 12 | 0.68 | 0.76 | 0.02 | -0.39 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 160.00 | 10.80 | 12.20 | 11.50 | 9.50 | -1.30 | -12.04% | 0.07 | 1 | 41 | 0.72 | 0.71 | 0.02 | -0.42 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 162.50 | 8.50 | 10.60 | 9.55 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.68 | 0.66 | 0.02 | -0.45 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 165.00 | 7.70 | 9.10 | 8.40 | 7.76 | -0.48 | -5.83% | 0.05 | 2 | 65 | 0.72 | 0.60 | 0.02 | -0.47 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 167.50 | 6.40 | 7.70 | 7.05 | 6.98 | +0.25 | +3.72% | 0.04 | 51 | 60 | 0.72 | 0.54 | 0.02 | -0.48 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 170.00 | 4.90 | 6.50 | 5.70 | 5.64 | -0.04 | -0.71% | 0.03 | 31 | 55 | 0.70 | 0.48 | 0.02 | -0.48 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 172.50 | 3.90 | 5.50 | 4.70 | 4.50 | 0.00 | 0.00% | 0.03 | 3 | 4 | 0.70 | 0.42 | 0.02 | -0.46 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 175.00 | 3.20 | 4.40 | 3.80 | 3.70 | -0.40 | -9.76% | 0.02 | 360 | 192 | 0.70 | 0.36 | 0.02 | -0.45 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 177.50 | 2.65 | 3.70 | 3.18 | 3.18 | -2.42 | -43.22% | 0.02 | 8 | 3 | 0.71 | 0.31 | 0.02 | -0.42 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 180.00 | 2.00 | 2.40 | 2.20 | 2.50 | -0.40 | -13.80% | 0.01 | 33 | 266 | 0.67 | 0.26 | 0.02 | -0.39 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 182.50 | 1.45 | 2.60 | 2.03 | 1.85 | -0.33 | -15.14% | 0.01 | 9 | 31 | 0.71 | 0.22 | 0.02 | -0.35 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 185.00 | 1.30 | 2.05 | 1.68 | 1.55 | -0.30 | -16.22% | 0.01 | 20 | 263 | 0.73 | 0.18 | 0.02 | -0.32 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 187.50 | 0.95 | 1.55 | 1.25 | 1.30 | -0.10 | -7.15% | 0.01 | 4 | 10 | 0.72 | 0.15 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 190.00 | 0.75 | 1.20 | 0.98 | 1.06 | -0.07 | -6.20% | 0.01 | 22 | 240 | 0.72 | 0.12 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 192.50 | 0.55 | 1.05 | 0.80 | 0.70 | -1.20 | -63.16% | 0.00 | 3 | 18 | 0.73 | 0.10 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 195.00 | 0.45 | 0.80 | 0.63 | 0.56 | -0.66 | -54.10% | 0.00 | 11 | 302 | 0.74 | 0.08 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 197.50 | 0.15 | 0.70 | 0.43 | 0.40 | -0.60 | -60.00% | 0.00 | 3 | 12 | 0.70 | 0.06 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 200.00 | 0.25 | 0.40 | 0.33 | 0.36 | -0.19 | -34.55% | 0.00 | 75 | 374 | 0.75 | 0.05 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 202.50 | 0.00 | 0.85 | 0.43 | 0.42 | -0.04 | -8.70% | 0.00 | 1 | 93 | 0.94 | 0.03 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 205.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.45 | -64.29% | 0.00 | 3 | 275 | 0.78 | 0.03 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 207.50 | 0.00 | 0.45 | 0.23 | 2.29 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.90 | 0.02 | 0.00 | -0.06 | 5/4/2026 | 5/8/2026 4:00:06 PM EST |
| 210.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.05 | -16.67% | 0.00 | 78 | 241 | 0.81 | 0.02 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 212.50 | 0.05 | 0.80 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.91 | 0.01 | 0.00 | -0.04 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 0.70 | 0.35 | 0.15 | -0.30 | -66.67% | 0.00 | 1 | 61 | 1.11 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 217.50 | 0.00 | 1.70 | 0.85 | 0.75 | +0.40 | +114.29% | 0.00 | 1 | 38 | 1.42 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.18 | +0.03 | +20.00% | 0.00 | 3 | 256 | 0.91 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 222.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 14 | 0.88 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.29 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 227.50 | 0.00 | 1.50 | 0.75 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.54 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.01 | +5.27% | 0.00 | 4 | 343 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 232.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 235.00 | 0.00 | 0.35 | 0.18 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 477 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 704 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 1.50 | 0.75 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.95 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.21 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 2.95 | 1.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 325 | 2.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 1.20 | 0.60 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 1.60 | 0.80 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 417 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 60 | 1.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.83 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 0.80 | 0.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,159 | 2.33 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 72 | 3.27 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 66 | 2.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 380.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 392 | 3.02 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 0.85 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.01 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 249 | 2.67 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.33 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 0.50 | 0.25 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.99 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:06 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 64 | 4.67 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:06 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:06 PM EST |
| 500.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.08 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:06 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:06 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:06 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:06 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 | 1.75 | 0.88 | 0.05 | -0.16 | -76.19% | 0.01 | 1 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.09 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.90 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 1.85 | 0.93 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.29 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.40 | -0.01 | 0.00 | -0.03 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 41 | 1.17 | -0.01 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.23 | -0.09 | -28.13% | 0.00 | 11 | 48 | 0.83 | -0.03 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 144.00 | 0.10 | 0.55 | 0.33 | 0.55 | +0.10 | +22.23% | 0.00 | 6 | 1 | 0.67 | -0.06 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 145.00 | 0.25 | 0.60 | 0.43 | 0.49 | -0.06 | -10.91% | 0.00 | 2 | 87 | 0.70 | -0.07 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 146.00 | 0.25 | 1.10 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | -0.08 | 0.01 | -0.20 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 147.00 | 0.35 | 0.80 | 0.58 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.70 | -0.09 | 0.01 | -0.21 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 148.00 | 0.40 | 0.85 | 0.63 | 0.70 | -0.10 | -12.50% | 0.00 | 21 | 9 | 0.69 | -0.10 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 149.00 | 0.50 | 1.05 | 0.78 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.70 | -0.11 | 0.01 | -0.25 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 150.00 | 0.55 | 1.10 | 0.83 | 0.75 | -0.45 | -37.50% | 0.01 | 3 | 223 | 0.68 | -0.12 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 152.50 | 0.70 | 1.20 | 0.95 | 1.09 | -0.61 | -35.89% | 0.01 | 6 | 4 | 0.57 | -0.16 | 0.01 | -0.32 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 155.00 | 1.35 | 1.80 | 1.58 | 1.50 | -0.88 | -36.98% | 0.01 | 90 | 102 | 0.67 | -0.19 | 0.02 | -0.35 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 157.50 | 1.70 | 2.75 | 2.23 | 1.90 | -0.94 | -33.10% | 0.01 | 10 | 4 | 0.68 | -0.24 | 0.02 | -0.39 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 160.00 | 2.40 | 3.50 | 2.95 | 2.75 | -0.85 | -23.62% | 0.02 | 59 | 372 | 0.69 | -0.29 | 0.02 | -0.42 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 162.50 | 3.30 | 5.50 | 4.40 | 3.75 | -0.90 | -19.36% | 0.03 | 4 | 25 | 0.75 | -0.34 | 0.02 | -0.45 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 165.00 | 4.30 | 5.40 | 4.85 | 4.65 | -0.80 | -14.68% | 0.03 | 44 | 313 | 0.69 | -0.40 | 0.02 | -0.47 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 167.50 | 5.20 | 6.40 | 5.80 | 5.85 | -0.74 | -11.23% | 0.03 | 34 | 21 | 0.67 | -0.46 | 0.02 | -0.48 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 170.00 | 6.50 | 7.90 | 7.20 | 6.90 | -1.50 | -17.86% | 0.04 | 35 | 274 | 0.68 | -0.52 | 0.02 | -0.48 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 172.50 | 8.00 | 9.20 | 8.60 | 8.55 | -1.05 | -10.94% | 0.05 | 25 | 8 | 0.67 | -0.58 | 0.02 | -0.46 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 175.00 | 9.60 | 10.90 | 10.25 | 9.92 | -1.57 | -13.67% | 0.06 | 19 | 192 | 0.67 | -0.64 | 0.02 | -0.45 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 177.50 | 11.40 | 12.70 | 12.05 | 11.20 | +1.35 | +13.71% | 0.07 | 2 | 1 | 0.67 | -0.69 | 0.02 | -0.42 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 180.00 | 13.30 | 14.50 | 13.90 | 13.94 | -1.81 | -11.50% | 0.08 | 15 | 175 | 0.66 | -0.74 | 0.02 | -0.39 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 182.50 | 14.00 | 17.60 | 15.80 | 16.32 | -1.43 | -8.06% | 0.09 | 3 | 15 | 0.91 | -0.78 | 0.02 | -0.35 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 185.00 | 16.60 | 20.40 | 18.50 | 17.68 | +1.58 | +9.82% | 0.10 | 2 | 132 | 1.03 | -0.82 | 0.02 | -0.32 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 187.50 | 17.90 | 22.30 | 20.10 | 20.18 | +2.99 | +17.40% | 0.11 | 9 | 33 | 1.02 | -0.85 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 190.00 | 20.60 | 23.80 | 22.20 | 24.65 | 0.00 | 0.00% | 0.12 | 0 | 260 | 0.94 | -0.88 | 0.01 | -0.24 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 192.50 | 22.30 | 26.20 | 24.25 | 26.59 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.98 | -0.90 | 0.01 | -0.21 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 195.00 | 25.50 | 30.20 | 27.85 | 28.95 | +0.01 | +0.04% | 0.14 | 1 | 1,021 | 1.27 | -0.92 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 197.50 | 27.10 | 32.60 | 29.85 | 30.77 | 0.00 | 0.00% | 0.15 | 0 | 85 | 1.32 | -0.94 | 0.01 | -0.15 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 200.00 | 29.60 | 33.70 | 31.65 | 32.00 | -1.43 | -4.28% | 0.16 | 1 | 444 | 1.16 | -0.95 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 202.50 | 31.60 | 37.50 | 34.55 | 23.75 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.42 | -0.97 | 0.00 | -0.09 | 5/4/2026 | 5/8/2026 4:00:06 PM EST |
| 205.00 | 34.10 | 39.90 | 37.00 | 26.65 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.47 | -0.97 | 0.00 | -0.08 | 5/4/2026 | 5/8/2026 4:00:06 PM EST |
| 207.50 | 37.30 | 42.60 | 39.95 | % | 0.19 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.06 | 5/8/2026 4:00:06 PM EST | |||
| 210.00 | 40.00 | 44.80 | 42.40 | 42.40 | +0.40 | +0.96% | 0.20 | 1 | 237 | 1.56 | -0.98 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 212.50 | 41.60 | 47.30 | 44.45 | 44.45 | +29.74 | +202.18% | 0.21 | 1 | 1 | 1.61 | -0.99 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 215.00 | 43.90 | 49.70 | 46.80 | 31.87 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.65 | -0.99 | 0.00 | -0.03 | 5/1/2026 | 5/8/2026 4:00:06 PM EST |
| 217.50 | 45.70 | 52.20 | 48.95 | % | 0.23 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:06 PM EST | |||
| 220.00 | 48.80 | 54.70 | 51.75 | 53.52 | +1.52 | +2.93% | 0.24 | 2 | 123 | 1.74 | -1.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 222.50 | 51.30 | 57.20 | 54.25 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:06 PM EST | |||
| 225.00 | 54.00 | 59.70 | 56.85 | % | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:06 PM EST | |||
| 227.50 | 57.20 | 62.20 | 59.70 | 42.82 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 5/1/2026 | 5/8/2026 4:00:06 PM EST |
| 230.00 | 59.70 | 64.70 | 62.20 | 60.00 | 0.00 | 0.00% | 0.27 | 0 | 31 | 1.93 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 232.50 | 62.20 | 67.20 | 64.70 | % | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 235.00 | 63.90 | 70.10 | 67.00 | % | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 240.00 | 68.90 | 73.60 | 71.25 | 64.60 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 245.00 | 73.90 | 78.20 | 76.05 | % | 0.31 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 250.00 | 77.50 | 83.70 | 80.60 | 77.92 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.05 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 255.00 | 83.30 | 89.90 | 86.60 | % | 0.34 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 260.00 | 88.20 | 95.70 | 91.95 | 94.43 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 270.00 | 98.10 | 105.70 | 101.90 | 104.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 280.00 | 108.20 | 115.40 | 111.80 | 111.96 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 290.00 | 117.50 | 125.70 | 121.60 | 121.96 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 300.00 | 128.40 | 135.00 | 131.70 | 101.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:06 PM EST |
| 310.00 | 137.50 | 145.70 | 141.60 | 100.87 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:06 PM EST |
| 320.00 | 147.50 | 155.70 | 151.60 | 138.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:06 PM EST |
| 330.00 | 158.50 | 164.80 | 161.65 | % | 0.49 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 340.00 | 168.10 | 175.00 | 171.55 | % | 0.50 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 350.00 | 178.60 | 185.00 | 181.80 | 156.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 4:00:06 PM EST |
| 360.00 | 187.50 | 195.00 | 191.25 | % | 0.53 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 370.00 | 198.60 | 204.60 | 201.60 | 205.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 380.00 | 208.70 | 214.60 | 211.65 | 215.37 | 0.00 | 0.00% | 0.56 | 0 | 10 | 3.72 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 390.00 | 218.30 | 225.00 | 221.65 | 194.66 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:06 PM EST |
| 400.00 | 228.30 | 234.80 | 231.55 | % | 0.58 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 410.00 | 238.30 | 245.00 | 241.65 | % | 0.59 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 420.00 | 248.50 | 255.00 | 251.75 | % | 0.60 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 430.00 | 258.30 | 265.00 | 261.65 | % | 0.61 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 440.00 | 268.30 | 275.00 | 271.65 | % | 0.62 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 450.00 | 278.30 | 285.00 | 281.65 | % | 0.63 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 460.00 | 288.30 | 295.00 | 291.65 | % | 0.63 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 470.00 | 298.20 | 305.00 | 301.60 | % | 0.64 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 480.00 | 308.40 | 315.00 | 311.70 | % | 0.65 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 490.00 | 318.30 | 325.00 | 321.65 | % | 0.66 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 500.00 | 328.50 | 335.00 | 331.75 | % | 0.66 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 510.00 | 338.30 | 344.80 | 341.55 | % | 0.67 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 520.00 | 348.60 | 354.80 | 351.70 | % | 0.68 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 540.00 | 368.20 | 375.00 | 371.60 | % | 0.69 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 560.00 | 388.30 | 395.00 | 391.65 | % | 0.70 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 580.00 | 408.60 | 415.00 | 411.80 | % | 0.71 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 600.00 | 428.30 | 435.00 | 431.65 | % | 0.72 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST |