Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $187.35 as of 5/8/2026 4:12:27 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 | 136.50 | 140.10 | 138.30 | 118.71 | 0.00 | 0.00% | 2.77 | 0 | 46 | 6.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:48 PM EST |
| 55.00 | 131.50 | 134.70 | 133.10 | % | 2.42 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 60.00 | 126.50 | 129.70 | 128.10 | 138.16 | 0.00 | 0.00% | 2.13 | 0 | 7 | 5.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:48 PM EST |
| 65.00 | 121.50 | 124.70 | 123.10 | 126.55 | 0.00 | 0.00% | 1.89 | 0 | 8 | 5.04 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:48 PM EST |
| 70.00 | 116.50 | 120.10 | 118.30 | 125.30 | 0.00 | 0.00% | 1.69 | 0 | 35 | 4.91 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:48 PM EST |
| 75.00 | 111.50 | 114.70 | 113.10 | 106.00 | 0.00 | 0.00% | 1.51 | 0 | 55 | 4.41 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:48 PM EST |
| 80.00 | 106.50 | 109.70 | 108.10 | 94.10 | 0.00 | 0.00% | 1.35 | 0 | 69 | 4.13 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:48 PM EST |
| 85.00 | 101.50 | 105.20 | 103.35 | 101.13 | 0.00 | 0.00% | 1.22 | 0 | 86 | 3.86 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:48 PM EST |
| 90.00 | 96.60 | 99.70 | 98.15 | 98.30 | 0.00 | 0.00% | 1.09 | 0 | 62 | 3.61 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 95.00 | 91.50 | 94.70 | 93.10 | 102.20 | 0.00 | 0.00% | 0.98 | 0 | 175 | 3.38 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:48 PM EST |
| 100.00 | 86.50 | 89.70 | 88.10 | 96.80 | 0.00 | 0.00% | 0.88 | 0 | 486 | 3.15 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:48 PM EST |
| 105.00 | 81.50 | 84.70 | 83.10 | 82.58 | -14.12 | -14.61% | 0.79 | 2 | 1,193 | 2.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 110.00 | 76.50 | 79.70 | 78.10 | 74.31 | -4.32 | -5.50% | 0.71 | 1 | 404 | 2.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 115.00 | 71.50 | 74.70 | 73.10 | 70.70 | -1.99 | -2.74% | 0.64 | 1 | 352 | 2.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 120.00 | 66.60 | 69.90 | 68.25 | 68.65 | -9.35 | -11.99% | 0.57 | 6 | 1,048 | 2.42 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 125.00 | 61.50 | 64.80 | 63.15 | 63.00 | 0.00 | 0.00% | 0.51 | 19 | 883 | 2.21 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 130.00 | 56.60 | 60.10 | 58.35 | 55.65 | -9.25 | -14.26% | 0.45 | 10 | 635 | 2.12 | 1.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 135.00 | 51.60 | 55.10 | 53.35 | 53.05 | -0.95 | -1.76% | 0.40 | 1 | 579 | 1.90 | 0.99 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 136.00 | 50.70 | 54.40 | 52.55 | % | 0.39 | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.07 | 5/8/2026 3:59:48 PM EST | |||
| 137.00 | 49.70 | 53.30 | 51.50 | % | 0.38 | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.07 | 5/8/2026 3:59:48 PM EST | |||
| 138.00 | 48.70 | 52.50 | 50.60 | % | 0.37 | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.07 | 5/8/2026 3:59:48 PM EST | |||
| 139.00 | 48.20 | 50.90 | 49.55 | % | 0.36 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.12 | 5/8/2026 3:59:48 PM EST | |||
| 140.00 | 46.70 | 49.90 | 48.30 | 45.32 | -2.68 | -5.59% | 0.34 | 96 | 499 | 1.73 | 0.99 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 141.00 | 45.70 | 49.00 | 47.35 | 44.30 | % | 0.34 | 25 | 0 | 1.72 | 0.99 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 142.00 | 44.80 | 48.20 | 46.50 | 43.38 | % | 0.33 | 30 | 0 | 1.69 | 0.98 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 143.00 | 43.70 | 47.60 | 45.65 | 43.68 | +3.88 | +9.75% | 0.32 | 25 | 1 | 1.66 | 0.98 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 144.00 | 42.80 | 46.30 | 44.55 | 41.70 | % | 0.31 | 12 | 0 | 1.62 | 0.98 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 145.00 | 42.40 | 45.00 | 43.70 | 43.22 | -2.08 | -4.60% | 0.30 | 22 | 705 | 1.59 | 0.98 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 146.00 | 40.90 | 44.10 | 42.50 | 53.90 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.58 | 0.97 | 0.00 | -0.17 | 4/24/2026 | 5/8/2026 3:59:48 PM EST |
| 147.00 | 39.90 | 43.10 | 41.50 | % | 0.28 | 0 | 0 | 1.55 | 0.97 | 0.00 | -0.18 | 5/8/2026 3:59:48 PM EST | |||
| 148.00 | 38.90 | 42.40 | 40.65 | 50.31 | 0.00 | 0.00% | 0.27 | 0 | 34 | 1.52 | 0.96 | 0.00 | -0.21 | 4/24/2026 | 5/8/2026 3:59:48 PM EST |
| 149.00 | 38.00 | 41.20 | 39.60 | 48.90 | 0.00 | 0.00% | 0.27 | 0 | 32 | 1.51 | 0.96 | 0.00 | -0.21 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 150.00 | 37.00 | 40.20 | 38.60 | 39.04 | +0.84 | +2.20% | 0.26 | 52 | 747 | 1.48 | 0.96 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 152.50 | 35.20 | 37.80 | 36.50 | 33.07 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.41 | 0.95 | 0.00 | -0.26 | 4/21/2026 | 5/8/2026 3:59:48 PM EST |
| 155.00 | 32.20 | 35.40 | 33.80 | 35.34 | -0.43 | -1.21% | 0.22 | 90 | 888 | 1.35 | 0.94 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 157.50 | 29.90 | 33.20 | 31.55 | 40.30 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.32 | 0.92 | 0.01 | -0.33 | 5/5/2026 | 5/8/2026 3:59:48 PM EST |
| 160.00 | 27.60 | 30.90 | 29.25 | 30.20 | -8.76 | -22.49% | 0.18 | 30 | 1,092 | 1.28 | 0.91 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 162.50 | 25.40 | 28.60 | 27.00 | 26.70 | -2.17 | -7.52% | 0.17 | 2 | 11 | 1.22 | 0.89 | 0.01 | -0.40 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 165.00 | 23.20 | 26.40 | 24.80 | 25.25 | +0.75 | +3.07% | 0.15 | 3 | 474 | 1.18 | 0.87 | 0.01 | -0.44 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 167.50 | 21.10 | 24.30 | 22.70 | 21.93 | -3.00 | -12.04% | 0.14 | 1 | 73 | 0.76 | 0.84 | 0.01 | -0.48 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 170.00 | 19.70 | 22.40 | 21.05 | 21.15 | +0.85 | +4.19% | 0.12 | 35 | 1,033 | 0.87 | 0.81 | 0.01 | -0.52 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 172.50 | 17.10 | 20.40 | 18.75 | 20.40 | -6.57 | -24.36% | 0.11 | 3 | 14 | 0.81 | 0.78 | 0.01 | -0.56 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 175.00 | 17.10 | 18.50 | 17.80 | 16.51 | -1.79 | -9.79% | 0.10 | 4 | 554 | 0.93 | 0.75 | 0.01 | -0.60 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 177.50 | 13.60 | 16.40 | 15.00 | 12.30 | -9.10 | -42.53% | 0.08 | 3 | 54 | 0.81 | 0.71 | 0.01 | -0.63 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 180.00 | 13.30 | 14.70 | 14.00 | 13.85 | +0.10 | +0.73% | 0.08 | 35 | 562 | 0.90 | 0.67 | 0.02 | -0.66 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 182.50 | 11.80 | 13.60 | 12.70 | 10.67 | -2.63 | -19.78% | 0.07 | 3 | 2 | 0.90 | 0.63 | 0.02 | -0.68 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 185.00 | 10.70 | 11.90 | 11.30 | 10.41 | -0.99 | -8.69% | 0.06 | 157 | 483 | 0.90 | 0.59 | 0.02 | -0.70 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 187.50 | 9.50 | 10.40 | 9.95 | 10.00 | -0.04 | -0.40% | 0.05 | 128 | 14 | 0.90 | 0.55 | 0.02 | -0.71 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 190.00 | 7.40 | 9.80 | 8.60 | 8.69 | -1.11 | -11.33% | 0.05 | 115 | 1,441 | 0.90 | 0.50 | 0.02 | -0.71 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 192.50 | 7.00 | 8.00 | 7.50 | 7.70 | -1.00 | -11.50% | 0.04 | 36 | 125 | 0.88 | 0.46 | 0.02 | -0.70 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 195.00 | 6.10 | 7.20 | 6.65 | 6.55 | -0.25 | -3.68% | 0.03 | 250 | 465 | 0.89 | 0.42 | 0.02 | -0.68 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 197.50 | 5.40 | 6.20 | 5.80 | 5.70 | -1.65 | -22.45% | 0.03 | 91 | 11 | 0.89 | 0.38 | 0.02 | -0.66 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 200.00 | 4.60 | 5.60 | 5.10 | 5.00 | -0.70 | -12.29% | 0.03 | 788 | 2,080 | 0.89 | 0.35 | 0.02 | -0.64 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 202.50 | 3.90 | 4.90 | 4.40 | 4.17 | -0.26 | -5.87% | 0.02 | 6 | 2 | 0.90 | 0.31 | 0.01 | -0.61 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 205.00 | 3.40 | 4.00 | 3.70 | 3.37 | -2.43 | -41.90% | 0.02 | 98 | 445 | 0.90 | 0.28 | 0.01 | -0.57 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 207.50 | 2.90 | 3.50 | 3.20 | 3.05 | -0.28 | -8.41% | 0.02 | 16 | 13 | 0.90 | 0.24 | 0.01 | -0.53 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 210.00 | 2.25 | 2.70 | 2.48 | 2.65 | -0.42 | -13.69% | 0.01 | 174 | 1,198 | 0.87 | 0.21 | 0.01 | -0.49 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 212.50 | 2.05 | 2.55 | 2.30 | 2.21 | -0.29 | -11.60% | 0.01 | 7 | 6 | 0.90 | 0.19 | 0.01 | -0.45 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 215.00 | 1.25 | 2.15 | 1.70 | 1.87 | -0.48 | -20.43% | 0.01 | 87 | 598 | 0.86 | 0.16 | 0.01 | -0.41 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 217.50 | 1.35 | 1.85 | 1.60 | 1.69 | -2.31 | -57.75% | 0.01 | 5 | 1 | 0.90 | 0.14 | 0.01 | -0.37 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 220.00 | 1.15 | 1.55 | 1.35 | 1.20 | -0.59 | -32.97% | 0.01 | 180 | 704 | 0.92 | 0.12 | 0.01 | -0.34 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 222.50 | 0.80 | 1.35 | 1.08 | 1.21 | -0.38 | -23.90% | 0.00 | 31 | 7 | 0.89 | 0.11 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 225.00 | 0.65 | 1.15 | 0.90 | 0.90 | -0.55 | -37.94% | 0.00 | 75 | 89 | 0.89 | 0.09 | 0.01 | -0.27 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 227.50 | 0.45 | 0.95 | 0.70 | 0.65 | -2.06 | -76.02% | 0.00 | 12 | 6 | 0.88 | 0.08 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 230.00 | 0.50 | 0.95 | 0.73 | 0.83 | -0.37 | -30.84% | 0.00 | 98 | 1,152 | 0.93 | 0.07 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 232.50 | 0.40 | 0.75 | 0.58 | 0.55 | % | 0.00 | 6 | 0 | 0.92 | 0.06 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 235.00 | 0.15 | 0.75 | 0.45 | 0.60 | -0.95 | -61.29% | 0.00 | 64 | 81 | 0.89 | 0.05 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 237.50 | 0.25 | 0.80 | 0.53 | 0.50 | % | 0.00 | 3 | 0 | 0.96 | 0.04 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 240.00 | 0.20 | 0.90 | 0.55 | 0.30 | -0.55 | -64.71% | 0.00 | 113 | 763 | 1.00 | 0.03 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 242.50 | 0.00 | 1.00 | 0.50 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.03 | 0.00 | -0.10 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 245.00 | 0.00 | 1.45 | 0.73 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.36 | 0.02 | 0.00 | -0.08 | 5/6/2026 | 5/8/2026 3:59:48 PM EST |
| 247.50 | 0.10 | 0.50 | 0.30 | 0.45 | -0.25 | -35.72% | 0.00 | 1 | 1 | 0.98 | 0.02 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 250.00 | 0.10 | 0.95 | 0.53 | 0.18 | -0.27 | -60.00% | 0.00 | 37 | 707 | 0.93 | 0.02 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 252.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.29 | 0.01 | 0.00 | -0.05 | 5/8/2026 3:59:48 PM EST | |||
| 255.00 | 0.00 | 0.85 | 0.43 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.34 | 0.01 | 0.00 | -0.04 | 5/6/2026 | 5/8/2026 3:59:48 PM EST |
| 260.00 | 0.10 | 1.20 | 0.65 | 0.10 | -0.19 | -65.52% | 0.00 | 25 | 196 | 1.05 | 0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 265.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.44 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/8/2026 3:59:48 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 0.48 | -0.08 | -14.29% | 0.00 | 1 | 82 | 1.58 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 5/8/2026 3:59:48 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.13 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:48 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 86 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:48 PM EST |
| 320.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,291 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:48 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 3.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 297 | 2.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 276 | 2.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 746 | 4.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,391 | 3.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,175 | 3.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 379 | 2.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,231 | 2.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 697 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 10 | 715 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 9 | 1,397 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 653 | 2.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 125.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.10 | -50.00% | 0.00 | 29 | 1,181 | 1.38 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.05 | -38.47% | 0.00 | 12 | 1,028 | 1.34 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 135.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.11 | -47.83% | 0.00 | 279 | 490 | 1.10 | -0.01 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 136.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | -0.01 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 137.00 | 0.00 | 0.70 | 0.35 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | -0.01 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 138.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.80 | -0.01 | 0.00 | -0.07 | 5/8/2026 3:59:48 PM EST | |||
| 139.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.12 | 5/8/2026 3:59:48 PM EST | |||
| 140.00 | 0.10 | 0.50 | 0.30 | 0.26 | -0.14 | -35.00% | 0.00 | 23 | 763 | 1.12 | -0.01 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 141.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.27 | -0.01 | 0.00 | -0.12 | 5/6/2026 | 5/8/2026 3:59:48 PM EST |
| 142.00 | 0.05 | 0.45 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.02 | -0.02 | 0.00 | -0.15 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 143.00 | 0.10 | 0.55 | 0.33 | 0.61 | +0.32 | +110.35% | 0.00 | 1 | 202 | 1.06 | -0.02 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 144.00 | 0.15 | 0.70 | 0.43 | 0.30 | +0.07 | +30.44% | 0.00 | 2 | 4 | 1.09 | -0.02 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 145.00 | 0.25 | 0.60 | 0.43 | 0.32 | -0.05 | -13.52% | 0.00 | 41 | 318 | 1.09 | -0.02 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 146.00 | 0.00 | 0.80 | 0.40 | 0.36 | -0.13 | -26.54% | 0.00 | 9 | 22 | 1.21 | -0.03 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 147.00 | 0.00 | 0.85 | 0.43 | 0.28 | -0.20 | -41.67% | 0.00 | 6 | 8 | 1.20 | -0.03 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 148.00 | 0.05 | 1.20 | 0.63 | 0.44 | -0.19 | -30.16% | 0.00 | 10 | 53 | 1.02 | -0.04 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 149.00 | 0.40 | 0.70 | 0.55 | 0.40 | -0.13 | -24.53% | 0.00 | 23 | 66 | 1.05 | -0.04 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 150.00 | 0.25 | 0.80 | 0.53 | 0.45 | -0.14 | -23.73% | 0.00 | 49 | 870 | 1.01 | -0.04 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 152.50 | 0.55 | 0.85 | 0.70 | 0.70 | -0.05 | -6.67% | 0.00 | 12 | 71 | 1.02 | -0.05 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 155.00 | 0.55 | 0.95 | 0.75 | 0.75 | -0.20 | -21.06% | 0.00 | 51 | 290 | 0.97 | -0.06 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 157.50 | 0.60 | 1.30 | 0.95 | 0.90 | -0.27 | -23.08% | 0.01 | 6 | 32 | 0.96 | -0.08 | 0.01 | -0.33 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 160.00 | 0.90 | 1.30 | 1.10 | 1.10 | -0.37 | -25.17% | 0.01 | 109 | 605 | 0.94 | -0.09 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 162.50 | 1.15 | 1.55 | 1.35 | 1.40 | -0.60 | -30.00% | 0.01 | 70 | 186 | 0.93 | -0.11 | 0.01 | -0.40 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 165.00 | 1.50 | 1.85 | 1.68 | 1.79 | -0.33 | -15.57% | 0.01 | 91 | 626 | 0.92 | -0.13 | 0.01 | -0.44 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 167.50 | 1.90 | 2.35 | 2.13 | 2.13 | -0.37 | -14.80% | 0.01 | 19 | 2,127 | 0.92 | -0.16 | 0.01 | -0.48 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 170.00 | 2.35 | 2.85 | 2.60 | 2.60 | -0.56 | -17.73% | 0.02 | 121 | 284 | 0.90 | -0.19 | 0.01 | -0.52 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 172.50 | 2.95 | 3.40 | 3.18 | 3.30 | -0.60 | -15.39% | 0.02 | 46 | 75 | 0.91 | -0.22 | 0.01 | -0.56 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 175.00 | 3.60 | 4.20 | 3.90 | 3.90 | -0.40 | -9.31% | 0.02 | 44 | 135 | 0.91 | -0.25 | 0.01 | -0.60 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 177.50 | 4.30 | 4.90 | 4.60 | 4.90 | -0.70 | -12.50% | 0.03 | 24 | 180 | 0.91 | -0.29 | 0.01 | -0.63 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 180.00 | 5.10 | 5.80 | 5.45 | 5.79 | -0.31 | -5.09% | 0.03 | 159 | 369 | 0.91 | -0.33 | 0.02 | -0.66 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 182.50 | 6.00 | 7.00 | 6.50 | 6.81 | +0.01 | +0.15% | 0.04 | 71 | 23 | 0.92 | -0.37 | 0.02 | -0.68 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 185.00 | 6.70 | 8.30 | 7.50 | 8.20 | -0.72 | -8.08% | 0.04 | 98 | 280 | 0.95 | -0.41 | 0.02 | -0.70 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 187.50 | 8.10 | 9.30 | 8.70 | 9.20 | -0.30 | -3.16% | 0.05 | 46 | 2,004 | 0.92 | -0.45 | 0.02 | -0.71 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 190.00 | 9.10 | 11.30 | 10.20 | 10.68 | +0.68 | +6.80% | 0.05 | 109 | 333 | 0.95 | -0.50 | 0.02 | -0.71 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 192.50 | 11.10 | 13.30 | 12.20 | 13.69 | +1.69 | +14.09% | 0.06 | 43 | 1 | 0.97 | -0.54 | 0.02 | -0.70 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 195.00 | 12.60 | 14.90 | 13.75 | 13.76 | -0.44 | -3.10% | 0.07 | 7 | 80 | 0.98 | -0.58 | 0.02 | -0.68 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 197.50 | 14.10 | 16.40 | 15.25 | 15.80 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.97 | -0.62 | 0.02 | -0.66 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 200.00 | 15.90 | 18.50 | 17.20 | 18.50 | 0.00 | 0.00% | 0.09 | 36 | 201 | 0.99 | -0.65 | 0.02 | -0.64 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 202.50 | 17.30 | 20.30 | 18.80 | % | 0.09 | 0 | 0 | 0.97 | -0.69 | 0.01 | -0.61 | 5/8/2026 3:59:48 PM EST | |||
| 205.00 | 18.90 | 22.30 | 20.60 | 19.28 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.01 | -0.72 | 0.01 | -0.57 | 5/5/2026 | 5/8/2026 3:59:48 PM EST |
| 207.50 | 21.20 | 24.00 | 22.60 | 24.20 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.97 | -0.76 | 0.01 | -0.53 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 210.00 | 23.20 | 26.10 | 24.65 | 22.62 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.97 | -0.79 | 0.01 | -0.49 | 5/5/2026 | 5/8/2026 3:59:48 PM EST |
| 212.50 | 25.30 | 28.20 | 26.75 | 29.95 | +0.65 | +2.22% | 0.13 | 2 | 2 | 0.96 | -0.81 | 0.01 | -0.45 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 215.00 | 27.20 | 30.30 | 28.75 | % | 0.13 | 0 | 0 | 1.15 | -0.84 | 0.01 | -0.41 | 5/8/2026 3:59:48 PM EST | |||
| 217.50 | 29.60 | 32.50 | 31.05 | % | 0.14 | 0 | 0 | 1.18 | -0.86 | 0.01 | -0.37 | 5/8/2026 3:59:48 PM EST | |||
| 220.00 | 31.60 | 34.80 | 33.20 | 33.46 | -9.44 | -22.01% | 0.15 | 1 | 30 | 1.19 | -0.88 | 0.01 | -0.34 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 222.50 | 34.00 | 37.10 | 35.55 | % | 0.16 | 0 | 0 | 1.21 | -0.89 | 0.01 | -0.30 | 5/8/2026 3:59:48 PM EST | |||
| 225.00 | 36.30 | 39.40 | 37.85 | % | 0.17 | 0 | 0 | 1.25 | -0.91 | 0.01 | -0.27 | 5/8/2026 3:59:48 PM EST | |||
| 227.50 | 38.60 | 41.70 | 40.15 | % | 0.18 | 0 | 0 | 1.27 | -0.92 | 0.01 | -0.24 | 5/8/2026 3:59:48 PM EST | |||
| 230.00 | 41.00 | 44.10 | 42.55 | 48.10 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.30 | -0.93 | 0.01 | -0.21 | 4/22/2026 | 5/8/2026 3:59:48 PM EST |
| 232.50 | 43.40 | 46.50 | 44.95 | % | 0.19 | 0 | 0 | 1.33 | -0.94 | 0.00 | -0.18 | 5/8/2026 3:59:48 PM EST | |||
| 235.00 | 45.70 | 48.90 | 47.30 | % | 0.20 | 0 | 0 | 1.35 | -0.95 | 0.00 | -0.16 | 5/8/2026 3:59:48 PM EST | |||
| 237.50 | 48.20 | 51.30 | 49.75 | % | 0.21 | 0 | 0 | 1.38 | -0.96 | 0.00 | -0.14 | 5/8/2026 3:59:48 PM EST | |||
| 240.00 | 50.70 | 53.80 | 52.25 | 63.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.42 | -0.97 | 0.00 | -0.12 | 4/27/2026 | 5/8/2026 3:59:48 PM EST |
| 242.50 | 53.10 | 56.20 | 54.65 | % | 0.23 | 0 | 0 | 1.44 | -0.97 | 0.00 | -0.10 | 5/8/2026 3:59:48 PM EST | |||
| 245.00 | 55.60 | 58.70 | 57.15 | 64.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.48 | -0.98 | 0.00 | -0.08 | 4/23/2026 | 5/8/2026 3:59:48 PM EST |
| 247.50 | 58.00 | 61.20 | 59.60 | % | 0.24 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.08 | 5/8/2026 3:59:48 PM EST | |||
| 250.00 | 60.50 | 63.60 | 62.05 | 56.05 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.54 | -0.98 | 0.00 | -0.07 | 5/6/2026 | 5/8/2026 3:59:48 PM EST |
| 252.50 | 63.00 | 66.10 | 64.55 | % | 0.26 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.05 | 5/8/2026 3:59:48 PM EST | |||
| 255.00 | 65.30 | 68.60 | 66.95 | 77.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.62 | -0.99 | 0.00 | -0.04 | 5/1/2026 | 5/8/2026 3:59:48 PM EST |
| 260.00 | 70.30 | 73.60 | 71.95 | % | 0.28 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.04 | 5/8/2026 3:59:48 PM EST | |||
| 265.00 | 75.40 | 78.60 | 77.00 | 86.90 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.76 | -1.00 | 0.00 | -0.02 | 5/1/2026 | 5/8/2026 3:59:48 PM EST |
| 270.00 | 80.40 | 83.50 | 81.95 | 87.90 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.81 | -1.00 | 0.00 | -0.01 | 4/21/2026 | 5/8/2026 3:59:48 PM EST |
| 275.00 | 85.40 | 88.50 | 86.95 | % | 0.32 | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:48 PM EST | |||
| 280.00 | 89.90 | 93.50 | 91.70 | 114.22 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:48 PM EST |
| 290.00 | 100.40 | 103.50 | 101.95 | 90.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 300.00 | 109.90 | 113.50 | 111.70 | % | 0.37 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 310.00 | 119.90 | 123.50 | 121.70 | 147.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:48 PM EST |
| 320.00 | 129.90 | 133.50 | 131.70 | 159.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:48 PM EST |