Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $158.35 as of 5/22/2026 12:38:14 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 | 112.10 | 115.50 | 113.80 | 111.50 | 0.00 | 0.00% | 2.53 | 0 | 1 | 6.12 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:58:51 PM EST |
| 50.00 | 107.10 | 110.50 | 108.80 | 109.80 | 0.00 | 0.00% | 2.18 | 0 | 2 | 5.63 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:58:51 PM EST |
| 55.00 | 102.10 | 105.50 | 103.80 | % | 1.89 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:58:51 PM EST | |||
| 60.00 | 97.10 | 100.40 | 98.75 | % | 1.65 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:58:51 PM EST | |||
| 65.00 | 92.10 | 95.40 | 93.75 | 94.84 | +0.69 | +0.74% | 1.44 | 1 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 66.00 | 91.10 | 94.40 | 92.75 | 83.40 | 0.00 | 0.00% | 1.41 | 0 | 4 | 4.20 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:58:51 PM EST |
| 67.00 | 90.10 | 93.50 | 91.80 | 31.55 | 0.00 | 0.00% | 1.37 | 0 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:58:51 PM EST |
| 68.00 | 89.10 | 92.50 | 90.80 | 34.52 | 0.00 | 0.00% | 1.34 | 0 | 4 | 4.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:58:51 PM EST |
| 69.00 | 88.10 | 91.30 | 89.70 | % | 1.30 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:58:51 PM EST | |||
| 70.00 | 87.10 | 90.40 | 88.75 | 88.50 | +60.76 | +219.04% | 1.27 | 1 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 71.00 | 86.10 | 89.40 | 87.75 | % | 1.24 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:58:51 PM EST | |||
| 72.00 | 85.10 | 88.50 | 86.80 | % | 1.21 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:58:51 PM EST | |||
| 73.00 | 84.10 | 87.50 | 85.80 | % | 1.18 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:58:51 PM EST | |||
| 74.00 | 83.10 | 86.50 | 84.80 | % | 1.15 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:58:51 PM EST | |||
| 75.00 | 82.10 | 85.50 | 83.80 | 11.60 | 0.00 | 0.00% | 1.12 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:58:51 PM EST |
| 76.00 | 81.10 | 84.50 | 82.80 | 71.90 | 0.00 | 0.00% | 1.09 | 0 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 77.00 | 80.10 | 83.50 | 81.80 | 10.50 | 0.00 | 0.00% | 1.06 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 3:58:51 PM EST |
| 78.00 | 79.10 | 82.50 | 80.80 | % | 1.04 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:58:51 PM EST | |||
| 79.00 | 78.10 | 81.50 | 79.80 | 70.46 | 0.00 | 0.00% | 1.01 | 0 | 4 | 3.57 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:58:51 PM EST |
| 80.00 | 77.10 | 80.50 | 78.80 | 78.62 | 0.00 | 0.00% | 0.98 | 0 | 6 | 3.52 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:58:51 PM EST |
| 81.00 | 76.10 | 79.50 | 77.80 | 70.90 | 0.00 | 0.00% | 0.96 | 0 | 6 | 3.46 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:58:51 PM EST |
| 82.00 | 75.10 | 78.50 | 76.80 | 11.80 | 0.00 | 0.00% | 0.94 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:58:51 PM EST |
| 83.00 | 74.10 | 77.50 | 75.80 | 16.75 | 0.00 | 0.00% | 0.91 | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:58:51 PM EST |
| 84.00 | 73.10 | 76.50 | 74.80 | 66.80 | 0.00 | 0.00% | 0.89 | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:58:51 PM EST |
| 85.00 | 72.10 | 75.50 | 73.80 | 26.00 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:58:51 PM EST |
| 86.00 | 71.20 | 74.40 | 72.80 | 67.00 | 0.00 | 0.00% | 0.85 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:58:51 PM EST |
| 87.00 | 70.10 | 73.40 | 71.75 | 74.25 | +17.17 | +30.09% | 0.82 | 1 | 8 | 3.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 88.00 | 69.10 | 72.40 | 70.75 | 73.25 | +17.07 | +30.39% | 0.80 | 1 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 89.00 | 68.10 | 71.40 | 69.75 | 19.04 | 0.00 | 0.00% | 0.78 | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:58:51 PM EST |
| 90.00 | 67.10 | 70.50 | 68.80 | 69.25 | 0.00 | 0.00% | 0.76 | 0 | 3 | 2.99 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:58:51 PM EST |
| 91.00 | 66.10 | 69.50 | 67.80 | 20.50 | 0.00 | 0.00% | 0.75 | 0 | 8 | 2.94 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:58:51 PM EST |
| 92.00 | 65.10 | 68.50 | 66.80 | 58.80 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:58:51 PM EST |
| 93.00 | 64.10 | 67.50 | 65.80 | 55.15 | 0.00 | 0.00% | 0.71 | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 94.00 | 63.10 | 66.50 | 64.80 | 54.18 | 0.00 | 0.00% | 0.69 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 95.00 | 62.10 | 65.50 | 63.80 | 64.35 | 0.00 | 0.00% | 0.67 | 0 | 12 | 2.71 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:58:51 PM EST |
| 96.00 | 61.10 | 64.30 | 62.70 | 66.50 | 0.00 | 0.00% | 0.65 | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 97.00 | 60.10 | 63.50 | 61.80 | 53.90 | 0.00 | 0.00% | 0.64 | 0 | 7 | 2.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:58:51 PM EST |
| 98.00 | 59.10 | 62.50 | 60.80 | 10.20 | 0.00 | 0.00% | 0.62 | 0 | 6 | 2.61 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:58:51 PM EST |
| 99.00 | 58.10 | 61.50 | 59.80 | 59.10 | 0.00 | 0.00% | 0.60 | 0 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:58:51 PM EST |
| 100.00 | 57.10 | 60.70 | 58.90 | 50.23 | 0.00 | 0.00% | 0.59 | 0 | 36 | 2.52 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:58:51 PM EST |
| 101.00 | 56.10 | 59.50 | 57.80 | 14.40 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:58:51 PM EST |
| 102.00 | 55.10 | 58.50 | 56.80 | 46.00 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 103.00 | 54.30 | 57.50 | 55.90 | 44.44 | 0.00 | 0.00% | 0.54 | 0 | 5 | 2.39 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 104.00 | 53.30 | 56.50 | 54.90 | 13.20 | 0.00 | 0.00% | 0.53 | 0 | 22 | 2.35 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:58:51 PM EST |
| 105.00 | 52.30 | 55.50 | 53.90 | 47.25 | 0.00 | 0.00% | 0.51 | 0 | 13 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 106.00 | 51.30 | 54.50 | 52.90 | 39.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 107.00 | 50.30 | 53.50 | 51.90 | 38.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 108.00 | 49.10 | 52.50 | 50.80 | 10.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:58:51 PM EST |
| 109.00 | 48.10 | 51.60 | 49.85 | % | 0.46 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:58:51 PM EST | |||
| 110.00 | 47.10 | 50.60 | 48.85 | 48.35 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:58:51 PM EST |
| 111.00 | 46.20 | 49.60 | 47.90 | % | 0.43 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:58:51 PM EST | |||
| 112.00 | 45.20 | 48.60 | 46.90 | % | 0.42 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:58:51 PM EST | |||
| 113.00 | 44.20 | 47.60 | 45.90 | % | 0.41 | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:58:51 PM EST | |||
| 114.00 | 43.20 | 46.60 | 44.90 | % | 0.39 | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:58:51 PM EST | |||
| 115.00 | 42.20 | 45.60 | 43.90 | 39.30 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.95 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 116.00 | 41.20 | 44.60 | 42.90 | 46.03 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.88 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:58:51 PM EST |
| 117.00 | 40.20 | 43.60 | 41.90 | 45.08 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.84 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:58:51 PM EST |
| 118.00 | 39.20 | 42.50 | 40.85 | 43.33 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.72 | 1.00 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 119.00 | 38.20 | 41.50 | 39.85 | 42.37 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.68 | 1.00 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 120.00 | 37.40 | 40.50 | 38.95 | 41.30 | 0.00 | 0.00% | 0.32 | 0 | 34 | 1.64 | 0.99 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 121.00 | 36.20 | 39.50 | 37.85 | 40.35 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.60 | 0.99 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 122.00 | 35.30 | 38.60 | 36.95 | 39.05 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.59 | 0.99 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 123.00 | 34.30 | 37.60 | 35.95 | 38.10 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.56 | 0.99 | 0.00 | -0.06 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 124.00 | 33.40 | 36.60 | 35.00 | 37.17 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.52 | 0.99 | 0.00 | -0.08 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 125.00 | 32.40 | 35.60 | 34.00 | 36.22 | 0.00 | 0.00% | 0.27 | 0 | 28 | 1.48 | 0.99 | 0.00 | -0.09 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 126.00 | 31.30 | 34.60 | 32.95 | 35.39 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.44 | 0.98 | 0.00 | -0.09 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 127.00 | 30.50 | 33.70 | 32.10 | 34.44 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.43 | 0.98 | 0.00 | -0.10 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 128.00 | 29.50 | 32.70 | 31.10 | 33.38 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.39 | 0.98 | 0.00 | -0.11 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 129.00 | 28.50 | 31.70 | 30.10 | 32.43 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.36 | 0.96 | 0.00 | -0.16 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 130.00 | 27.50 | 30.80 | 29.15 | 31.72 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.34 | 0.96 | 0.00 | -0.16 | 5/6/2026 | 5/22/2026 3:58:51 PM EST |
| 131.00 | 26.60 | 29.80 | 28.20 | % | 0.22 | 0 | 0 | 1.31 | 0.95 | 0.01 | -0.18 | 5/22/2026 3:58:51 PM EST | |||
| 132.00 | 25.60 | 28.90 | 27.25 | 24.63 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.29 | 0.95 | 0.01 | -0.18 | 5/8/2026 | 5/22/2026 3:58:51 PM EST |
| 133.00 | 24.60 | 27.90 | 26.25 | % | 0.20 | 0 | 0 | 1.25 | 0.95 | 0.01 | -0.19 | 5/22/2026 3:58:51 PM EST | |||
| 134.00 | 23.80 | 27.00 | 25.40 | % | 0.19 | 0 | 0 | 1.24 | 0.94 | 0.01 | -0.21 | 5/22/2026 3:58:51 PM EST | |||
| 135.00 | 22.80 | 26.00 | 24.40 | 26.62 | 0.00 | 0.00% | 0.18 | 0 | 31 | 1.20 | 0.94 | 0.01 | -0.21 | 5/20/2026 | 5/22/2026 3:58:51 PM EST |
| 136.00 | 22.00 | 25.10 | 23.55 | 21.81 | 0.00 | 0.00% | 0.17 | 0 | 56 | 1.18 | 0.92 | 0.01 | -0.24 | 5/20/2026 | 5/22/2026 3:58:51 PM EST |
| 137.00 | 21.00 | 24.00 | 22.50 | % | 0.16 | 0 | 0 | 1.12 | 0.91 | 0.01 | -0.25 | 5/22/2026 3:58:51 PM EST | |||
| 138.00 | 20.20 | 23.10 | 21.65 | % | 0.16 | 0 | 0 | 1.11 | 0.91 | 0.01 | -0.26 | 5/22/2026 3:58:51 PM EST | |||
| 139.00 | 19.10 | 22.40 | 20.75 | % | 0.15 | 0 | 0 | 1.12 | 0.90 | 0.01 | -0.27 | 5/22/2026 3:58:51 PM EST | |||
| 140.00 | 18.60 | 21.20 | 19.90 | 22.70 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.05 | 0.89 | 0.01 | -0.29 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 141.00 | 17.50 | 20.50 | 19.00 | % | 0.13 | 0 | 0 | 1.06 | 0.88 | 0.01 | -0.30 | 5/22/2026 3:58:51 PM EST | |||
| 142.00 | 16.90 | 19.70 | 18.30 | % | 0.13 | 0 | 0 | 1.06 | 0.86 | 0.01 | -0.32 | 5/22/2026 3:58:51 PM EST | |||
| 143.00 | 16.10 | 19.10 | 17.60 | % | 0.12 | 0 | 0 | 0.72 | 0.85 | 0.01 | -0.34 | 5/22/2026 3:58:51 PM EST | |||
| 144.00 | 15.30 | 17.80 | 16.55 | % | 0.11 | 0 | 0 | 0.71 | 0.83 | 0.01 | -0.35 | 5/22/2026 3:58:51 PM EST | |||
| 145.00 | 14.30 | 17.50 | 15.90 | 16.13 | -5.07 | -23.92% | 0.11 | 101 | 3,144 | 0.73 | 0.82 | 0.02 | -0.37 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 146.00 | 13.60 | 16.70 | 15.15 | 20.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.75 | 0.80 | 0.02 | -0.39 | 5/13/2026 | 5/22/2026 3:58:51 PM EST |
| 147.00 | 12.80 | 16.00 | 14.40 | 13.59 | +1.59 | +13.25% | 0.10 | 1 | 0 | 0.76 | 0.78 | 0.02 | -0.41 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 148.00 | 12.10 | 14.90 | 13.50 | 13.70 | -4.68 | -25.47% | 0.09 | 4 | 16 | 0.74 | 0.77 | 0.02 | -0.42 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 149.00 | 11.70 | 13.10 | 12.40 | 15.51 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | 0.75 | 0.02 | -0.44 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 150.00 | 11.60 | 13.40 | 12.50 | 12.99 | -2.21 | -14.54% | 0.08 | 14 | 32 | 0.80 | 0.73 | 0.02 | -0.45 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 152.50 | 9.90 | 10.80 | 10.35 | 14.58 | +3.58 | +32.55% | 0.07 | 1 | 1,190 | 0.76 | 0.67 | 0.02 | -0.49 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 155.00 | 8.30 | 9.50 | 8.90 | 8.65 | -3.85 | -30.80% | 0.06 | 6 | 112 | 0.75 | 0.62 | 0.02 | -0.51 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 157.50 | 7.10 | 8.00 | 7.55 | 7.76 | -4.14 | -34.79% | 0.05 | 4 | 12 | 0.79 | 0.56 | 0.02 | -0.52 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 160.00 | 6.00 | 6.80 | 6.40 | 6.60 | -1.60 | -19.52% | 0.04 | 160 | 23 | 0.78 | 0.50 | 0.02 | -0.53 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 162.50 | 4.90 | 5.70 | 5.30 | 5.30 | -2.79 | -34.49% | 0.03 | 16 | 38 | 0.80 | 0.45 | 0.02 | -0.52 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 165.00 | 4.00 | 5.10 | 4.55 | 4.40 | -0.88 | -16.67% | 0.03 | 50 | 65 | 0.80 | 0.39 | 0.02 | -0.50 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 167.50 | 3.20 | 4.00 | 3.60 | 3.50 | -2.50 | -41.67% | 0.02 | 8 | 8 | 0.79 | 0.34 | 0.02 | -0.47 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 170.00 | 2.45 | 3.30 | 2.88 | 2.88 | -0.72 | -20.00% | 0.02 | 129 | 5,314 | 0.77 | 0.29 | 0.02 | -0.44 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 172.50 | 1.75 | 2.70 | 2.23 | 2.51 | -0.99 | -28.29% | 0.01 | 3 | 6 | 0.76 | 0.25 | 0.02 | -0.41 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 175.00 | 1.50 | 2.20 | 1.85 | 1.83 | -1.96 | -51.72% | 0.01 | 26 | 10 | 0.78 | 0.21 | 0.02 | -0.37 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 177.50 | 1.15 | 1.75 | 1.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | 0.18 | 0.01 | -0.34 | 5/19/2026 | 5/22/2026 3:58:51 PM EST |
| 180.00 | 0.75 | 1.50 | 1.13 | 0.75 | -0.92 | -55.09% | 0.01 | 689 | 122 | 0.77 | 0.16 | 0.01 | -0.32 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 182.50 | 0.70 | 1.65 | 1.18 | 1.05 | -1.28 | -54.94% | 0.01 | 6 | 5 | 0.83 | 0.13 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 185.00 | 0.35 | 1.00 | 0.68 | 0.65 | -1.60 | -71.12% | 0.00 | 3 | 15 | 0.76 | 0.12 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 187.50 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.87 | 0.09 | 0.01 | -0.23 | 5/22/2026 3:58:51 PM EST | |||
| 190.00 | 0.30 | 0.70 | 0.50 | 0.50 | -0.22 | -30.56% | 0.00 | 5 | 9 | 0.81 | 0.09 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 192.50 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.23 | 0.05 | 0.01 | -0.14 | 5/22/2026 3:58:51 PM EST | |||
| 195.00 | 0.20 | 0.60 | 0.40 | 0.40 | -0.55 | -57.90% | 0.00 | 102 | 6 | 0.86 | 0.05 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 197.50 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.06 | 0.04 | 0.00 | -0.12 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 200.00 | 0.20 | 0.50 | 0.35 | 0.21 | -0.34 | -61.82% | 0.00 | 6 | 56 | 0.92 | 0.04 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 202.50 | 0.00 | 1.75 | 0.88 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.02 | 0.00 | -0.07 | 5/18/2026 | 5/22/2026 3:58:51 PM EST |
| 205.00 | 0.00 | 1.50 | 0.75 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.02 | 0.00 | -0.06 | 5/6/2026 | 5/22/2026 3:58:51 PM EST |
| 207.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.48 | 0.01 | 0.00 | -0.04 | 5/22/2026 3:58:51 PM EST | |||
| 210.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.01 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 212.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.62 | 0.01 | 0.00 | -0.03 | 5/22/2026 3:58:51 PM EST | |||
| 215.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.58 | 0.01 | 0.00 | -0.02 | 5/22/2026 3:58:51 PM EST | |||
| 217.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.02 | 5/22/2026 3:58:51 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.67 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/22/2026 3:58:51 PM EST |
| 222.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:58:51 PM EST | |||
| 225.00 | 0.00 | 1.70 | 0.85 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/22/2026 3:58:51 PM EST |
| 227.50 | 0.00 | 1.40 | 0.70 | 0.10 | -0.31 | -75.61% | 0.00 | 10 | 7 | 1.75 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:58:51 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 | 0.25 | 0.13 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:58:51 PM EST |
| 50.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:58:51 PM EST |
| 55.00 | 0.00 | 2.60 | 1.30 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:58:51 PM EST |
| 60.00 | 0.00 | 2.60 | 1.30 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:58:51 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.33 | -86.85% | 0.00 | 2 | 172 | 3.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 66.00 | 0.00 | 0.70 | 0.35 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.54 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:58:51 PM EST |
| 67.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:58:51 PM EST |
| 68.00 | 0.00 | 0.90 | 0.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 69.00 | 0.00 | 0.70 | 0.35 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.37 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:58:51 PM EST |
| 71.00 | 0.00 | 0.90 | 0.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:58:51 PM EST |
| 72.00 | 0.00 | 0.90 | 0.45 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.38 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:58:51 PM EST |
| 73.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 208 | 3.17 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:58:51 PM EST |
| 74.00 | 0.00 | 0.90 | 0.45 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 76.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:58:51 PM EST |
| 77.00 | 0.00 | 2.50 | 1.25 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:58:51 PM EST |
| 78.00 | 0.00 | 2.60 | 1.30 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.92 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:58:51 PM EST |
| 79.00 | 0.00 | 0.90 | 0.45 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.02 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.83 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:58:51 PM EST |
| 81.00 | 0.00 | 1.50 | 0.75 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:58:51 PM EST |
| 82.00 | 0.00 | 1.50 | 0.75 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 83.00 | 0.00 | 1.70 | 0.85 | 3.89 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:58:51 PM EST |
| 84.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.12 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:58:51 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 6.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:58:51 PM EST |
| 86.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 87.00 | 0.00 | 1.50 | 0.75 | 8.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.97 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:58:51 PM EST |
| 88.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.92 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:58:51 PM EST |
| 89.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:58:51 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.83 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:58:51 PM EST |
| 91.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 92.00 | 0.00 | 1.70 | 0.85 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:58:51 PM EST |
| 93.00 | 0.00 | 1.50 | 0.75 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 94.00 | 0.00 | 1.50 | 0.75 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 96.00 | 0.00 | 1.70 | 0.85 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:58:51 PM EST |
| 97.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:58:51 PM EST | |||
| 98.00 | 0.00 | 1.50 | 0.75 | 13.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:58:51 PM EST |
| 99.00 | 0.00 | 1.50 | 0.75 | 12.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:58:51 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:58:51 PM EST |
| 101.00 | 0.00 | 1.50 | 0.75 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:58:51 PM EST |
| 102.00 | 0.00 | 2.50 | 1.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:58:51 PM EST |
| 103.00 | 0.00 | 1.50 | 0.75 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:51 PM EST |
| 104.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.29 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:58:51 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:58:51 PM EST |
| 106.00 | 0.00 | 1.70 | 0.85 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:58:51 PM EST |
| 107.00 | 0.00 | 2.30 | 1.15 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.36 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:58:51 PM EST |
| 108.00 | 0.00 | 1.50 | 0.75 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:58:51 PM EST |
| 109.00 | 0.00 | 1.50 | 0.75 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:58:51 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:58:51 PM EST |
| 111.00 | 0.00 | 1.50 | 0.75 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:58:51 PM EST |
| 112.00 | 0.00 | 1.50 | 0.75 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:58:51 PM EST |
| 113.00 | 0.00 | 1.50 | 0.75 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/22/2026 3:58:51 PM EST |
| 114.00 | 0.00 | 2.60 | 1.30 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.14 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:58:51 PM EST |
| 115.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 524 | 2.07 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 116.00 | 0.00 | 1.50 | 0.75 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:58:51 PM EST |
| 117.00 | 0.00 | 2.70 | 1.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.04 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:58:51 PM EST |
| 118.00 | 0.00 | 2.50 | 1.25 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | -0.02 | 5/11/2026 | 5/22/2026 3:58:51 PM EST |
| 119.00 | 0.00 | 2.50 | 1.25 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.91 | 0.00 | 0.00 | -0.02 | 5/11/2026 | 5/22/2026 3:58:51 PM EST |
| 120.00 | 0.05 | 0.60 | 0.33 | 1.25 | -0.30 | -19.36% | 0.00 | 1 | 24 | 1.08 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 121.00 | 0.00 | 1.10 | 0.55 | 0.15 | -0.90 | -85.72% | 0.00 | 2 | 2 | 1.45 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 122.00 | 0.00 | 1.50 | 0.75 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.53 | -0.01 | 0.00 | -0.05 | 5/18/2026 | 5/22/2026 3:58:51 PM EST |
| 123.00 | 0.00 | 1.70 | 0.85 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.06 | 5/13/2026 | 5/22/2026 3:58:51 PM EST |
| 124.00 | 0.00 | 1.50 | 0.75 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | -0.01 | 0.00 | -0.08 | 5/13/2026 | 5/22/2026 3:58:51 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.19 | -0.01 | 0.00 | -0.09 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 126.00 | 0.00 | 2.55 | 1.28 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | -0.02 | 0.00 | -0.09 | 5/14/2026 | 5/22/2026 3:58:51 PM EST |
| 127.00 | 0.00 | 2.55 | 1.28 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | -0.02 | 0.00 | -0.10 | 5/6/2026 | 5/22/2026 3:58:51 PM EST |
| 128.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.31 | -0.02 | 0.00 | -0.11 | 5/22/2026 3:58:51 PM EST | |||
| 129.00 | 0.05 | 0.80 | 0.43 | 0.40 | -1.30 | -76.48% | 0.00 | 36 | 1 | 0.88 | -0.04 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 130.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.10 | -22.23% | 0.00 | 2 | 69 | 0.87 | -0.04 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 131.00 | 0.05 | 0.90 | 0.48 | 0.35 | -2.07 | -85.54% | 0.00 | 2 | 2 | 0.84 | -0.05 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 132.00 | 0.10 | 1.05 | 0.58 | % | 0.00 | 0 | 0 | 0.87 | -0.05 | 0.01 | -0.18 | 5/22/2026 3:58:51 PM EST | |||
| 133.00 | 0.05 | 1.55 | 0.80 | 0.56 | -0.99 | -63.88% | 0.01 | 3 | 12 | 0.87 | -0.05 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 134.00 | 0.15 | 1.05 | 0.60 | 0.40 | % | 0.00 | 3 | 0 | 0.83 | -0.06 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:58:51 PM EST | |
| 135.00 | 0.50 | 1.80 | 1.15 | 0.78 | -0.08 | -9.31% | 0.01 | 5 | 16 | 0.98 | -0.06 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 136.00 | 0.05 | 1.35 | 0.70 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | -0.08 | 0.01 | -0.24 | 5/18/2026 | 5/22/2026 3:58:51 PM EST |
| 137.00 | 0.10 | 1.50 | 0.80 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | -0.09 | 0.01 | -0.25 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 138.00 | 0.55 | 1.20 | 0.88 | 1.00 | -0.02 | -1.97% | 0.01 | 161 | 3 | 0.82 | -0.09 | 0.01 | -0.26 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 139.00 | 0.65 | 1.55 | 1.10 | 0.91 | -1.99 | -68.63% | 0.01 | 1 | 13 | 0.85 | -0.10 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 140.00 | 0.85 | 1.65 | 1.25 | 1.20 | -0.30 | -20.00% | 0.01 | 25 | 1,080 | 0.85 | -0.11 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 141.00 | 0.95 | 2.05 | 1.50 | 1.30 | -0.90 | -40.91% | 0.01 | 2 | 2 | 0.87 | -0.12 | 0.01 | -0.30 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 142.00 | 0.45 | 2.15 | 1.30 | 3.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.14 | 0.01 | -0.32 | 5/20/2026 | 5/22/2026 3:58:51 PM EST |
| 143.00 | 1.10 | 1.90 | 1.50 | 1.40 | -0.60 | -30.00% | 0.01 | 1 | 7 | 0.80 | -0.15 | 0.01 | -0.34 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 144.00 | 1.35 | 2.10 | 1.73 | % | 0.01 | 0 | 0 | 0.80 | -0.17 | 0.01 | -0.35 | 5/22/2026 3:58:51 PM EST | |||
| 145.00 | 1.65 | 3.20 | 2.43 | 2.15 | -0.15 | -6.53% | 0.02 | 3 | 43 | 0.82 | -0.18 | 0.02 | -0.37 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 146.00 | 1.60 | 2.60 | 2.10 | % | 0.01 | 0 | 0 | 0.81 | -0.20 | 0.02 | -0.39 | 5/22/2026 3:58:51 PM EST | |||
| 147.00 | 1.60 | 2.85 | 2.23 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.77 | -0.22 | 0.02 | -0.41 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 148.00 | 2.30 | 3.10 | 2.70 | 3.03 | -1.52 | -33.41% | 0.02 | 11 | 3 | 0.81 | -0.23 | 0.02 | -0.42 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 149.00 | 2.45 | 3.40 | 2.93 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.80 | -0.25 | 0.02 | -0.44 | 5/20/2026 | 5/22/2026 3:58:51 PM EST |
| 150.00 | 3.10 | 3.70 | 3.40 | 3.23 | +0.03 | +0.94% | 0.02 | 666 | 3,688 | 0.82 | -0.27 | 0.02 | -0.45 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 152.50 | 3.90 | 4.70 | 4.30 | 4.19 | -0.56 | -11.79% | 0.03 | 7 | 7 | 0.81 | -0.33 | 0.02 | -0.49 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 155.00 | 4.90 | 5.80 | 5.35 | 5.50 | +0.70 | +14.59% | 0.03 | 2 | 206 | 0.83 | -0.38 | 0.02 | -0.51 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 157.50 | 6.00 | 6.70 | 6.35 | 6.70 | +1.15 | +20.73% | 0.04 | 19 | 9 | 0.81 | -0.44 | 0.02 | -0.52 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 160.00 | 7.30 | 8.20 | 7.75 | 7.20 | -2.80 | -28.00% | 0.05 | 1 | 2 | 0.80 | -0.50 | 0.02 | -0.53 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 162.50 | 8.50 | 9.70 | 9.10 | 7.80 | -0.95 | -10.86% | 0.06 | 1 | 6 | 0.81 | -0.55 | 0.02 | -0.52 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 165.00 | 9.80 | 11.10 | 10.45 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.78 | -0.61 | 0.02 | -0.50 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 167.50 | 11.50 | 12.90 | 12.20 | % | 0.07 | 0 | 0 | 0.78 | -0.66 | 0.02 | -0.47 | 5/22/2026 3:58:51 PM EST | |||
| 170.00 | 13.40 | 14.80 | 14.10 | 15.00 | +1.80 | +13.64% | 0.08 | 1 | 1 | 0.79 | -0.71 | 0.02 | -0.44 | 5/22/2026 | 5/22/2026 3:58:51 PM EST |
| 172.50 | 14.90 | 17.50 | 16.20 | % | 0.09 | 0 | 0 | 0.84 | -0.75 | 0.02 | -0.41 | 5/22/2026 3:58:51 PM EST | |||
| 175.00 | 16.50 | 19.70 | 18.10 | % | 0.10 | 0 | 0 | 0.78 | -0.79 | 0.02 | -0.37 | 5/22/2026 3:58:51 PM EST | |||
| 177.50 | 18.60 | 21.90 | 20.25 | % | 0.11 | 0 | 0 | 1.08 | -0.82 | 0.01 | -0.34 | 5/22/2026 3:58:51 PM EST | |||
| 180.00 | 21.20 | 24.10 | 22.65 | 20.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.11 | -0.84 | 0.01 | -0.32 | 5/21/2026 | 5/22/2026 3:58:51 PM EST |
| 182.50 | 23.10 | 26.20 | 24.65 | % | 0.14 | 0 | 0 | 1.11 | -0.87 | 0.01 | -0.28 | 5/22/2026 3:58:51 PM EST | |||
| 185.00 | 25.60 | 28.70 | 27.15 | % | 0.15 | 0 | 0 | 1.18 | -0.88 | 0.01 | -0.27 | 5/22/2026 3:58:51 PM EST | |||
| 187.50 | 27.90 | 31.00 | 29.45 | % | 0.16 | 0 | 0 | 1.21 | -0.91 | 0.01 | -0.23 | 5/22/2026 3:58:51 PM EST | |||
| 190.00 | 30.30 | 33.40 | 31.85 | % | 0.17 | 0 | 0 | 1.25 | -0.91 | 0.01 | -0.23 | 5/22/2026 3:58:51 PM EST | |||
| 192.50 | 32.60 | 35.80 | 34.20 | % | 0.18 | 0 | 0 | 1.29 | -0.95 | 0.01 | -0.14 | 5/22/2026 3:58:51 PM EST | |||
| 195.00 | 35.00 | 38.30 | 36.65 | % | 0.19 | 0 | 0 | 1.34 | -0.95 | 0.01 | -0.13 | 5/22/2026 3:58:51 PM EST | |||
| 197.50 | 37.50 | 40.70 | 39.10 | % | 0.20 | 0 | 0 | 1.38 | -0.96 | 0.00 | -0.12 | 5/22/2026 3:58:51 PM EST | |||
| 200.00 | 39.90 | 43.20 | 41.55 | % | 0.21 | 0 | 0 | 1.43 | -0.96 | 0.00 | -0.12 | 5/22/2026 3:58:51 PM EST | |||
| 202.50 | 42.40 | 45.60 | 44.00 | % | 0.22 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.07 | 5/22/2026 3:58:51 PM EST | |||
| 205.00 | 44.90 | 48.10 | 46.50 | % | 0.23 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.06 | 5/22/2026 3:58:51 PM EST | |||
| 207.50 | 47.20 | 50.60 | 48.90 | % | 0.24 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.04 | 5/22/2026 3:58:51 PM EST | |||
| 210.00 | 49.70 | 53.00 | 51.35 | % | 0.24 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.04 | 5/22/2026 3:58:51 PM EST | |||
| 212.50 | 52.20 | 55.50 | 53.85 | % | 0.25 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.03 | 5/22/2026 3:58:51 PM EST | |||
| 215.00 | 54.60 | 58.00 | 56.30 | % | 0.26 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.02 | 5/22/2026 3:58:51 PM EST | |||
| 217.50 | 57.20 | 60.50 | 58.85 | % | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.02 | 5/22/2026 3:58:51 PM EST | |||
| 220.00 | 59.60 | 63.00 | 61.30 | % | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:58:51 PM EST | |||
| 222.50 | 62.20 | 65.50 | 63.85 | % | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:58:51 PM EST | |||
| 225.00 | 64.70 | 68.00 | 66.35 | % | 0.29 | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:58:51 PM EST | |||
| 227.50 | 67.20 | 70.50 | 68.85 | % | 0.30 | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:58:51 PM EST |