Options Chain for CAVA GROUP INC COM (CAVA) - $81.36 as of 5/22/2026 7:15:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.80 | 37.40 | 36.10 | % | 0.80 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 50.00 | 29.60 | 31.80 | 30.70 | 28.40 | 0.00 | 0.00% | 0.61 | 0 | 14 | 2.85 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 51.00 | 28.75 | 31.35 | 30.05 | % | 0.59 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 52.00 | 27.70 | 30.45 | 29.08 | % | 0.56 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 53.00 | 26.60 | 29.35 | 27.98 | % | 0.53 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 54.00 | 25.75 | 28.35 | 27.05 | % | 0.50 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 55.00 | 24.60 | 26.65 | 25.63 | 23.37 | 0.00 | 0.00% | 0.47 | 0 | 29 | 2.32 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 56.00 | 23.75 | 26.35 | 25.05 | % | 0.45 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 57.00 | 22.75 | 25.35 | 24.05 | % | 0.42 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 58.00 | 21.75 | 24.35 | 23.05 | 24.22 | 0.00 | 0.00% | 0.40 | 0 | 10 | 2.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 59.00 | 20.60 | 23.35 | 21.98 | 23.24 | 0.00 | 0.00% | 0.37 | 0 | 11 | 2.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 60.00 | 19.65 | 22.35 | 21.00 | 23.33 | 0.00 | 0.00% | 0.35 | 0 | 10 | 2.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 61.00 | 18.65 | 21.35 | 20.00 | 18.16 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 62.00 | 17.65 | 20.35 | 19.00 | 17.16 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 63.00 | 16.65 | 19.35 | 18.00 | 14.30 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.96 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 64.00 | 15.65 | 18.40 | 17.03 | 19.49 | +4.70 | +31.78% | 0.27 | 5 | 5 | 1.89 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 65.00 | 14.65 | 17.35 | 16.00 | % | 0.25 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.02 | 5/22/2026 3:59:49 PM EST | |||
| 66.00 | 13.65 | 16.35 | 15.00 | % | 0.23 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.02 | 5/22/2026 3:59:49 PM EST | |||
| 67.00 | 12.65 | 14.65 | 13.65 | 12.10 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.36 | 0.99 | 0.01 | -0.03 | 5/15/2026 | 5/22/2026 3:59:49 PM EST |
| 68.00 | 11.70 | 14.40 | 13.05 | % | 0.19 | 0 | 0 | 1.55 | 0.97 | 0.01 | -0.04 | 5/22/2026 3:59:49 PM EST | |||
| 69.00 | 10.70 | 13.40 | 12.05 | 14.56 | +3.69 | +33.95% | 0.17 | 5 | 5 | 1.46 | 0.97 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 70.00 | 9.75 | 12.45 | 11.10 | 10.08 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.40 | 0.95 | 0.01 | -0.06 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 71.00 | 8.80 | 10.80 | 9.80 | % | 0.14 | 0 | 0 | 1.11 | 0.94 | 0.02 | -0.06 | 5/22/2026 3:59:49 PM EST | |||
| 72.00 | 7.90 | 9.90 | 8.90 | 10.63 | +1.03 | +10.73% | 0.12 | 2 | 12 | 1.06 | 0.91 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 73.00 | 7.05 | 9.00 | 8.03 | 5.05 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.01 | 0.88 | 0.03 | -0.11 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 74.00 | 6.15 | 8.10 | 7.13 | 7.14 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.96 | 0.86 | 0.03 | -0.11 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 75.00 | 5.30 | 7.25 | 6.28 | 6.75 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.92 | 0.82 | 0.04 | -0.13 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 76.00 | 4.55 | 6.45 | 5.50 | 5.83 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.57 | 0.78 | 0.05 | -0.14 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 77.00 | 4.20 | 4.65 | 4.43 | 4.55 | -0.75 | -14.16% | 0.06 | 12 | 256 | 0.52 | 0.73 | 0.05 | -0.16 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 78.00 | 3.50 | 3.90 | 3.70 | 3.75 | -1.13 | -23.16% | 0.05 | 4 | 49 | 0.51 | 0.67 | 0.06 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 79.00 | 2.86 | 3.35 | 3.11 | 4.40 | -0.10 | -2.23% | 0.04 | 3 | 22 | 0.51 | 0.61 | 0.06 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 80.00 | 2.46 | 2.71 | 2.59 | 2.60 | -0.55 | -17.46% | 0.03 | 18 | 212 | 0.53 | 0.55 | 0.07 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 81.00 | 1.93 | 2.22 | 2.08 | 2.05 | -0.85 | -29.31% | 0.03 | 21 | 79 | 0.51 | 0.48 | 0.07 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 82.00 | 1.56 | 1.78 | 1.67 | 1.77 | -0.59 | -25.00% | 0.02 | 100 | 69 | 0.53 | 0.41 | 0.07 | -0.16 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 83.00 | 1.15 | 1.42 | 1.29 | 1.96 | -0.24 | -10.91% | 0.02 | 13 | 80 | 0.53 | 0.34 | 0.07 | -0.15 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 84.00 | 0.77 | 1.13 | 0.95 | 1.04 | -0.36 | -25.72% | 0.01 | 62 | 69 | 0.53 | 0.28 | 0.06 | -0.14 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 85.00 | 0.71 | 0.88 | 0.80 | 0.83 | -0.38 | -31.41% | 0.01 | 148 | 258 | 0.53 | 0.22 | 0.05 | -0.12 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 86.00 | 0.55 | 0.67 | 0.61 | 0.68 | -0.25 | -26.89% | 0.01 | 76 | 49 | 0.53 | 0.17 | 0.05 | -0.10 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 87.00 | 0.24 | 0.56 | 0.40 | 0.53 | -0.19 | -26.39% | 0.00 | 219 | 92 | 0.50 | 0.14 | 0.04 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 88.00 | 0.22 | 0.47 | 0.35 | 0.33 | -0.22 | -40.00% | 0.00 | 78 | 123 | 0.53 | 0.11 | 0.03 | -0.07 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 89.00 | 0.05 | 0.43 | 0.24 | 0.25 | -0.20 | -44.45% | 0.00 | 93 | 243 | 0.50 | 0.09 | 0.03 | -0.07 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 90.00 | 0.17 | 0.27 | 0.22 | 0.22 | -0.22 | -50.00% | 0.00 | 83 | 192 | 0.55 | 0.07 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 91.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.27 | -65.86% | 0.00 | 152 | 53 | 0.52 | 0.06 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 92.00 | 0.10 | 0.24 | 0.17 | 0.15 | -0.78 | -83.88% | 0.00 | 22 | 39 | 0.61 | 0.04 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 93.00 | 0.01 | 0.14 | 0.08 | 0.11 | -0.16 | -59.26% | 0.00 | 18 | 39 | 0.52 | 0.04 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 94.00 | 0.01 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.03 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 3 | 56 | 0.62 | 0.02 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 96.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.25 | -75.76% | 0.00 | 4 | 15 | 0.68 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 97.00 | 0.00 | 0.28 | 0.14 | 0.20 | +0.05 | +33.34% | 0.00 | 9 | 27 | 0.87 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 98.00 | 0.00 | 0.89 | 0.45 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 99.00 | 0.00 | 0.30 | 0.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 24 | 230 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 101.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.71 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 102.00 | 0.00 | 0.37 | 0.19 | 0.30 | -2.65 | -89.84% | 0.00 | 1 | 21 | 1.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 103.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 104.00 | 0.00 | 0.99 | 0.50 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:49 PM EST |
| 105.00 | 0.01 | 0.86 | 0.44 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 106.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:49 PM EST |
| 107.00 | 0.00 | 0.95 | 0.48 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:49 PM EST |
| 108.00 | 0.00 | 1.15 | 0.58 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:49 PM EST |
| 109.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.44 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.60 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 1.16 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 52.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 53.00 | 0.00 | 0.08 | 0.04 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 54.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.22 | -88.00% | 0.00 | 14 | 82 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 57.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.26 | -92.86% | 0.00 | 4 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 58.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 59.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 178 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 61.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 62.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 63.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 4 | 1 | 0.86 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 64.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.05 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 30 | 238 | 0.60 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 66.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 244 | 0.93 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 67.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.24 | -96.00% | 0.00 | 15 | 69 | 0.86 | -0.01 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 68.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 150 | 0.58 | -0.03 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 69.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 13 | 23 | 0.64 | -0.03 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 70.00 | 0.05 | 0.57 | 0.31 | 0.10 | +0.01 | +11.12% | 0.00 | 71 | 107 | 0.70 | -0.05 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 71.00 | 0.00 | 0.47 | 0.24 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 34 | 0.77 | -0.06 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 72.00 | 0.07 | 0.37 | 0.22 | 0.20 | -0.05 | -20.00% | 0.00 | 9 | 39 | 0.56 | -0.09 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 73.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.25 | -50.00% | 0.00 | 29 | 62 | 0.50 | -0.12 | 0.03 | -0.11 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 74.00 | 0.29 | 0.79 | 0.54 | 0.31 | -0.38 | -55.08% | 0.01 | 22 | 30 | 0.60 | -0.14 | 0.03 | -0.11 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 75.00 | 0.38 | 0.66 | 0.52 | 0.54 | -0.01 | -1.82% | 0.01 | 117 | 292 | 0.53 | -0.18 | 0.04 | -0.13 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 76.00 | 0.56 | 0.86 | 0.71 | 0.62 | -0.23 | -27.06% | 0.01 | 9 | 32 | 0.53 | -0.22 | 0.05 | -0.14 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 77.00 | 0.77 | 1.22 | 1.00 | 0.95 | -0.15 | -13.64% | 0.01 | 39 | 160 | 0.54 | -0.27 | 0.05 | -0.16 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 78.00 | 1.22 | 1.35 | 1.29 | 1.28 | -0.46 | -26.44% | 0.02 | 38 | 75 | 0.52 | -0.33 | 0.06 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 79.00 | 1.48 | 1.79 | 1.64 | 1.75 | +0.08 | +4.79% | 0.02 | 122 | 44 | 0.53 | -0.39 | 0.06 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 80.00 | 1.86 | 2.20 | 2.03 | 2.02 | -0.15 | -6.92% | 0.03 | 50 | 187 | 0.50 | -0.45 | 0.07 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 81.00 | 2.31 | 2.73 | 2.52 | 2.19 | -0.49 | -18.29% | 0.03 | 3 | 22 | 0.51 | -0.52 | 0.07 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 82.00 | 2.90 | 3.30 | 3.10 | 2.90 | -0.35 | -10.77% | 0.04 | 9 | 18 | 0.50 | -0.59 | 0.07 | -0.16 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 83.00 | 3.55 | 4.00 | 3.78 | 4.55 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.50 | -0.66 | 0.07 | -0.15 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 84.00 | 4.25 | 4.65 | 4.45 | 3.80 | -0.68 | -15.18% | 0.05 | 1 | 36 | 0.49 | -0.72 | 0.06 | -0.14 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 85.00 | 4.80 | 5.45 | 5.13 | 3.60 | -1.00 | -21.74% | 0.06 | 8 | 72 | 0.46 | -0.78 | 0.05 | -0.12 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 86.00 | 5.10 | 6.80 | 5.95 | 5.75 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.72 | -0.83 | 0.05 | -0.10 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 87.00 | 5.65 | 7.75 | 6.70 | 7.05 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.77 | -0.86 | 0.04 | -0.09 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 88.00 | 6.50 | 8.65 | 7.58 | 6.25 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.80 | -0.89 | 0.03 | -0.07 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 89.00 | 7.55 | 9.60 | 8.58 | 7.11 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.84 | -0.91 | 0.03 | -0.07 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 90.00 | 8.35 | 10.55 | 9.45 | 7.44 | -0.41 | -5.23% | 0.10 | 4 | 144 | 0.88 | -0.93 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 91.00 | 9.50 | 11.50 | 10.50 | 15.85 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.91 | -0.94 | 0.02 | -0.05 | 5/13/2026 | 5/22/2026 3:59:49 PM EST |
| 92.00 | 10.40 | 12.45 | 11.43 | 14.96 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.95 | -0.96 | 0.01 | -0.04 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 93.00 | 10.75 | 13.50 | 12.13 | 19.10 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.01 | -0.96 | 0.01 | -0.04 | 5/14/2026 | 5/22/2026 3:59:49 PM EST |
| 94.00 | 11.70 | 14.50 | 13.10 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.03 | 4/30/2026 | 5/22/2026 3:59:49 PM EST |
| 95.00 | 12.70 | 15.45 | 14.08 | 18.50 | 0.00 | 0.00% | 0.15 | 0 | 124 | 1.09 | -0.98 | 0.01 | -0.02 | 5/12/2026 | 5/22/2026 3:59:49 PM EST |
| 96.00 | 13.70 | 16.45 | 15.08 | 19.30 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.13 | -0.99 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 3:59:49 PM EST |
| 97.00 | 14.70 | 17.40 | 16.05 | 19.20 | 0.00 | 0.00% | 0.17 | 0 | 75 | 1.16 | -0.99 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 98.00 | 15.65 | 18.40 | 17.03 | 16.10 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.20 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 99.00 | 16.70 | 19.35 | 18.03 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.22 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:49 PM EST |
| 100.00 | 17.70 | 20.40 | 19.05 | 17.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:49 PM EST |
| 101.00 | 18.70 | 21.45 | 20.08 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 102.00 | 19.55 | 22.80 | 21.18 | 11.47 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:49 PM EST |
| 103.00 | 20.70 | 23.45 | 22.08 | 12.22 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:49 PM EST |
| 104.00 | 21.70 | 24.40 | 23.05 | 12.66 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:49 PM EST |
| 105.00 | 22.65 | 25.40 | 24.03 | % | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 106.00 | 23.65 | 26.40 | 25.03 | 15.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:49 PM EST |
| 107.00 | 24.70 | 27.40 | 26.05 | 17.77 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:49 PM EST |
| 108.00 | 25.65 | 28.40 | 27.03 | 19.09 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:49 PM EST |
| 109.00 | 26.70 | 29.40 | 28.05 | 20.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:49 PM EST |
| 110.00 | 27.65 | 30.40 | 29.03 | 20.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:49 PM EST |
| 115.00 | 32.65 | 35.45 | 34.05 | % | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 120.00 | 37.65 | 40.45 | 39.05 | % | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 125.00 | 42.65 | 45.45 | 44.05 | % | 0.35 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 130.00 | 47.65 | 50.35 | 49.00 | % | 0.38 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST |