Options Chain for GILEAD SCIENCES INC COM (GILD) - $130.84 as of 5/1/2026 2:17:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 50.05 | 53.05 | 51.55 | % | 0.64 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 85.00 | 45.05 | 48.15 | 46.60 | % | 0.55 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 90.00 | 40.05 | 43.15 | 41.60 | % | 0.46 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 95.00 | 35.40 | 38.05 | 36.73 | % | 0.39 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 100.00 | 30.05 | 33.10 | 31.58 | 41.45 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.59 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:56 PM EST |
| 105.00 | 25.05 | 28.20 | 26.63 | % | 0.25 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 110.00 | 20.45 | 23.10 | 21.78 | % | 0.20 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 5/1/2026 3:59:56 PM EST | |||
| 111.00 | 19.15 | 22.20 | 20.68 | % | 0.19 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.03 | 5/1/2026 3:59:56 PM EST | |||
| 112.00 | 18.15 | 21.35 | 19.75 | % | 0.18 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.04 | 5/1/2026 3:59:56 PM EST | |||
| 113.00 | 17.20 | 20.00 | 18.60 | % | 0.16 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.05 | 5/1/2026 3:59:56 PM EST | |||
| 114.00 | 16.20 | 19.25 | 17.73 | % | 0.16 | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.05 | 5/1/2026 3:59:56 PM EST | |||
| 115.00 | 15.25 | 18.25 | 16.75 | 18.45 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.99 | 0.96 | 0.01 | -0.07 | 4/21/2026 | 5/1/2026 3:59:56 PM EST |
| 116.00 | 14.30 | 17.05 | 15.68 | % | 0.14 | 0 | 0 | 0.89 | 0.96 | 0.01 | -0.08 | 5/1/2026 3:59:56 PM EST | |||
| 117.00 | 13.70 | 16.30 | 15.00 | % | 0.13 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.09 | 5/1/2026 3:59:56 PM EST | |||
| 118.00 | 12.85 | 15.35 | 14.10 | 13.21 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.88 | 0.93 | 0.01 | -0.11 | 4/24/2026 | 5/1/2026 3:59:56 PM EST |
| 119.00 | 12.40 | 14.30 | 13.35 | % | 0.11 | 0 | 0 | 0.82 | 0.92 | 0.02 | -0.12 | 5/1/2026 3:59:56 PM EST | |||
| 120.00 | 11.45 | 13.35 | 12.40 | 9.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.79 | 0.90 | 0.02 | -0.14 | 4/28/2026 | 5/1/2026 3:59:56 PM EST |
| 121.00 | 10.10 | 12.60 | 11.35 | % | 0.09 | 0 | 0 | 0.80 | 0.88 | 0.02 | -0.15 | 5/1/2026 3:59:56 PM EST | |||
| 122.00 | 9.70 | 11.60 | 10.65 | % | 0.09 | 0 | 0 | 0.75 | 0.86 | 0.02 | -0.17 | 5/1/2026 3:59:56 PM EST | |||
| 123.00 | 9.40 | 10.45 | 9.93 | % | 0.08 | 0 | 0 | 0.59 | 0.83 | 0.03 | -0.19 | 5/1/2026 3:59:56 PM EST | |||
| 124.00 | 7.95 | 9.85 | 8.90 | % | 0.07 | 0 | 0 | 0.50 | 0.81 | 0.03 | -0.20 | 5/1/2026 3:59:56 PM EST | |||
| 125.00 | 6.75 | 9.25 | 8.00 | % | 0.06 | 0 | 0 | 0.72 | 0.78 | 0.03 | -0.22 | 5/1/2026 3:59:56 PM EST | |||
| 126.00 | 6.95 | 7.45 | 7.20 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.51 | 0.75 | 0.03 | -0.23 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 127.00 | 6.25 | 6.90 | 6.58 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.52 | 0.71 | 0.04 | -0.24 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 128.00 | 5.60 | 6.05 | 5.83 | 6.11 | 0.00 | 0.00% | 0.05 | 0 | 233 | 0.51 | 0.67 | 0.04 | -0.25 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 129.00 | 4.90 | 5.80 | 5.35 | 4.95 | +0.69 | +16.20% | 0.04 | 2 | 43 | 0.53 | 0.63 | 0.04 | -0.26 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 130.00 | 4.45 | 4.80 | 4.63 | 4.30 | -0.10 | -2.28% | 0.04 | 24 | 85 | 0.51 | 0.59 | 0.04 | -0.26 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 131.00 | 3.80 | 4.25 | 4.03 | 4.22 | +0.22 | +5.50% | 0.03 | 7 | 11 | 0.50 | 0.55 | 0.04 | -0.26 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 132.00 | 3.25 | 3.65 | 3.45 | 3.74 | +0.04 | +1.09% | 0.03 | 89 | 103 | 0.49 | 0.50 | 0.05 | -0.26 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 133.00 | 2.85 | 3.20 | 3.03 | 3.09 | +0.04 | +1.32% | 0.02 | 72 | 46 | 0.50 | 0.46 | 0.05 | -0.26 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 134.00 | 2.41 | 2.90 | 2.66 | 2.60 | +0.06 | +2.37% | 0.02 | 20 | 55 | 0.49 | 0.41 | 0.05 | -0.25 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 135.00 | 1.95 | 2.36 | 2.16 | 2.35 | +0.08 | +3.53% | 0.02 | 39 | 583 | 0.49 | 0.37 | 0.04 | -0.24 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 136.00 | 1.61 | 2.35 | 1.98 | 1.80 | -0.17 | -8.63% | 0.01 | 2 | 55 | 0.50 | 0.32 | 0.04 | -0.23 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 137.00 | 1.24 | 1.78 | 1.51 | 1.40 | -0.05 | -3.45% | 0.01 | 2 | 91 | 0.48 | 0.28 | 0.04 | -0.21 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 138.00 | 1.07 | 2.13 | 1.60 | 1.88 | +0.48 | +34.29% | 0.01 | 7 | 25 | 0.53 | 0.25 | 0.04 | -0.20 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 139.00 | 0.87 | 1.33 | 1.10 | 1.10 | +0.05 | +4.77% | 0.01 | 5 | 16 | 0.48 | 0.21 | 0.03 | -0.18 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 140.00 | 0.65 | 1.23 | 0.94 | 0.83 | -0.06 | -6.75% | 0.01 | 111 | 695 | 0.49 | 0.17 | 0.03 | -0.16 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 141.00 | 0.43 | 0.90 | 0.67 | 0.61 | -0.02 | -3.18% | 0.00 | 945 | 8 | 0.46 | 0.15 | 0.03 | -0.14 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 142.00 | 0.22 | 2.43 | 1.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | 0.12 | 0.03 | -0.13 | 4/22/2026 | 5/1/2026 3:59:56 PM EST |
| 143.00 | 0.11 | 1.05 | 0.58 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.48 | 0.10 | 0.02 | -0.11 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 144.00 | 0.30 | 1.05 | 0.68 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.08 | 0.02 | -0.09 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.37 | 0.19 | 0.33 | +0.10 | +43.48% | 0.00 | 1 | 49 | 0.50 | 0.06 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 146.00 | 0.00 | 2.23 | 1.12 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.94 | 0.06 | 0.01 | -0.07 | 4/15/2026 | 5/1/2026 3:59:56 PM EST |
| 147.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.04 | 0.01 | -0.06 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 148.00 | 0.00 | 1.26 | 0.63 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.77 | 0.03 | 0.01 | -0.05 | 4/21/2026 | 5/1/2026 3:59:56 PM EST |
| 149.00 | 0.00 | 2.17 | 1.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.03 | 0.03 | 0.01 | -0.04 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.55 | 0.02 | 0.01 | -0.03 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 152.50 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.14 | 0.01 | 0.00 | -0.02 | 4/13/2026 | 5/1/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.81 | 0.41 | 0.01 | -1.07 | -99.08% | 0.00 | 1 | 18 | 0.90 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 157.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 162.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.01 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.76 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.27 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.02 | 5/1/2026 3:59:56 PM EST | |||
| 111.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.03 | 5/1/2026 3:59:56 PM EST | |||
| 112.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.04 | 5/1/2026 3:59:56 PM EST | |||
| 113.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | -0.02 | 0.00 | -0.05 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 114.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.01 | -0.05 | 5/1/2026 3:59:56 PM EST | |||
| 115.00 | 0.01 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | -0.04 | 0.01 | -0.07 | 4/28/2026 | 5/1/2026 3:59:56 PM EST |
| 116.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | -0.04 | 0.01 | -0.08 | 5/1/2026 3:59:56 PM EST | |||
| 117.00 | 0.00 | 0.80 | 0.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | -0.05 | 0.01 | -0.09 | 4/28/2026 | 5/1/2026 3:59:56 PM EST |
| 118.00 | 0.15 | 0.43 | 0.29 | 0.31 | -0.32 | -50.80% | 0.00 | 5 | 6 | 0.53 | -0.07 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 119.00 | 0.20 | 0.59 | 0.40 | 0.49 | -0.27 | -35.53% | 0.00 | 6 | 3 | 0.54 | -0.08 | 0.02 | -0.12 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 120.00 | 0.30 | 0.68 | 0.49 | 0.43 | -0.20 | -31.75% | 0.00 | 8 | 31 | 0.54 | -0.10 | 0.02 | -0.14 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 121.00 | 0.42 | 0.90 | 0.66 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.55 | -0.12 | 0.02 | -0.15 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 122.00 | 0.57 | 0.89 | 0.73 | 0.60 | -0.09 | -13.05% | 0.01 | 3 | 9 | 0.53 | -0.14 | 0.02 | -0.17 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 123.00 | 0.60 | 1.03 | 0.82 | 1.03 | 0.00 | 0.00% | 0.01 | 14 | 9 | 0.51 | -0.17 | 0.03 | -0.19 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 124.00 | 0.81 | 1.06 | 0.94 | 0.96 | -0.39 | -28.89% | 0.01 | 2 | 133 | 0.50 | -0.19 | 0.03 | -0.20 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 125.00 | 1.01 | 1.25 | 1.13 | 1.23 | -0.17 | -12.15% | 0.01 | 22 | 194 | 0.50 | -0.22 | 0.03 | -0.22 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 126.00 | 1.25 | 1.78 | 1.52 | 1.41 | -0.24 | -14.55% | 0.01 | 22 | 88 | 0.51 | -0.25 | 0.03 | -0.23 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 127.00 | 1.36 | 1.89 | 1.63 | 1.63 | -0.39 | -19.31% | 0.01 | 13 | 563 | 0.49 | -0.29 | 0.04 | -0.24 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 128.00 | 1.81 | 2.29 | 2.05 | 2.10 | -0.22 | -9.49% | 0.02 | 14 | 545 | 0.51 | -0.33 | 0.04 | -0.25 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 129.00 | 2.16 | 2.57 | 2.37 | 2.32 | -0.25 | -9.73% | 0.02 | 23 | 128 | 0.50 | -0.37 | 0.04 | -0.26 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 130.00 | 2.55 | 2.98 | 2.77 | 2.60 | -0.43 | -14.20% | 0.02 | 54 | 48 | 0.50 | -0.41 | 0.04 | -0.26 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 131.00 | 2.92 | 3.65 | 3.29 | 3.10 | -0.60 | -16.22% | 0.03 | 46 | 38 | 0.49 | -0.45 | 0.04 | -0.26 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 132.00 | 3.45 | 3.95 | 3.70 | 3.65 | -0.33 | -8.30% | 0.03 | 1 | 18 | 0.49 | -0.50 | 0.05 | -0.26 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 133.00 | 4.00 | 4.50 | 4.25 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.49 | -0.54 | 0.05 | -0.26 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 134.00 | 4.55 | 5.15 | 4.85 | 7.12 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.49 | -0.59 | 0.05 | -0.25 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 135.00 | 4.95 | 5.70 | 5.33 | 6.42 | +1.02 | +18.89% | 0.04 | 2 | 35 | 0.47 | -0.63 | 0.04 | -0.24 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 136.00 | 5.75 | 6.40 | 6.08 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.48 | -0.68 | 0.04 | -0.23 | 4/22/2026 | 5/1/2026 3:59:56 PM EST |
| 137.00 | 6.50 | 7.15 | 6.83 | 8.02 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.48 | -0.72 | 0.04 | -0.21 | 4/24/2026 | 5/1/2026 3:59:56 PM EST |
| 138.00 | 7.00 | 7.90 | 7.45 | 7.77 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.46 | -0.75 | 0.04 | -0.20 | 4/22/2026 | 5/1/2026 3:59:56 PM EST |
| 139.00 | 7.15 | 9.30 | 8.23 | 10.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | -0.79 | 0.03 | -0.18 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 140.00 | 8.00 | 10.30 | 9.15 | 10.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.70 | -0.83 | 0.03 | -0.16 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 141.00 | 8.95 | 10.65 | 9.80 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.63 | -0.85 | 0.03 | -0.14 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 142.00 | 9.80 | 12.10 | 10.95 | 9.49 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.75 | -0.88 | 0.03 | -0.13 | 4/23/2026 | 5/1/2026 3:59:56 PM EST |
| 143.00 | 10.35 | 13.15 | 11.75 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.79 | -0.90 | 0.02 | -0.11 | 4/22/2026 | 5/1/2026 3:59:56 PM EST |
| 144.00 | 11.65 | 13.85 | 12.75 | % | 0.09 | 0 | 0 | 0.78 | -0.92 | 0.02 | -0.09 | 5/1/2026 3:59:56 PM EST | |||
| 145.00 | 12.25 | 14.75 | 13.50 | % | 0.09 | 0 | 0 | 0.79 | -0.94 | 0.02 | -0.08 | 5/1/2026 3:59:56 PM EST | |||
| 146.00 | 13.15 | 15.25 | 14.20 | 9.05 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.72 | -0.94 | 0.01 | -0.07 | 4/15/2026 | 5/1/2026 3:59:56 PM EST |
| 147.00 | 14.10 | 16.35 | 15.23 | 10.19 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | -0.96 | 0.01 | -0.06 | 4/6/2026 | 5/1/2026 3:59:56 PM EST |
| 148.00 | 15.10 | 17.25 | 16.18 | % | 0.11 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.05 | 5/1/2026 3:59:56 PM EST | |||
| 149.00 | 16.00 | 19.00 | 17.50 | % | 0.12 | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.04 | 5/1/2026 3:59:56 PM EST | |||
| 150.00 | 17.05 | 20.00 | 18.53 | % | 0.12 | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.03 | 5/1/2026 3:59:56 PM EST | |||
| 152.50 | 19.30 | 22.55 | 20.93 | % | 0.14 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 5/1/2026 3:59:56 PM EST | |||
| 155.00 | 22.25 | 24.00 | 23.13 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 157.50 | 24.85 | 27.30 | 26.08 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 160.00 | 26.90 | 29.80 | 28.35 | % | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 162.50 | 29.30 | 32.30 | 30.80 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 165.00 | 31.80 | 34.80 | 33.30 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 170.00 | 36.85 | 39.65 | 38.25 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 175.00 | 41.85 | 45.00 | 43.43 | % | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 180.00 | 46.85 | 49.80 | 48.33 | % | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 185.00 | 51.90 | 54.80 | 53.35 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 190.00 | 57.00 | 59.65 | 58.33 | % | 0.31 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST |