Options Chain for CORNING INC COM (GLW) - $184.43 as of 5/8/2026 7:34:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 144.75 | 148.30 | 146.53 | 130.00 | 0.00 | 0.00% | 3.66 | 0 | 12 | 7.05 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:31 PM EST |
| 42.50 | 142.25 | 145.70 | 143.98 | 123.80 | 0.00 | 0.00% | 3.39 | 0 | 1 | 6.81 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:31 PM EST |
| 45.00 | 139.75 | 142.90 | 141.33 | % | 3.14 | 0 | 1 | 6.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 47.50 | 137.25 | 140.90 | 139.08 | % | 2.93 | 0 | 1 | 6.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 50.00 | 134.75 | 138.70 | 136.73 | 95.00 | 0.00 | 0.00% | 2.73 | 0 | 24 | 6.08 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:31 PM EST |
| 55.00 | 129.75 | 133.35 | 131.55 | 112.65 | 0.00 | 0.00% | 2.39 | 0 | 12 | 5.65 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:31 PM EST |
| 60.00 | 124.75 | 127.90 | 126.33 | 78.50 | 0.00 | 0.00% | 2.11 | 0 | 27 | 5.27 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 3:59:31 PM EST |
| 65.00 | 119.75 | 123.20 | 121.48 | 107.10 | 0.00 | 0.00% | 1.87 | 0 | 60 | 4.92 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:31 PM EST |
| 67.50 | 117.25 | 120.70 | 118.98 | % | 1.76 | 0 | 10 | 4.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 70.00 | 114.75 | 118.00 | 116.38 | 90.05 | 0.00 | 0.00% | 1.66 | 0 | 158 | 4.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:31 PM EST |
| 72.50 | 112.25 | 115.40 | 113.83 | 66.40 | 0.00 | 0.00% | 1.57 | 0 | 47 | 4.45 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:31 PM EST |
| 75.00 | 109.80 | 113.20 | 111.50 | 90.25 | 0.00 | 0.00% | 1.49 | 0 | 101 | 4.31 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:31 PM EST |
| 77.50 | 107.30 | 110.95 | 109.13 | 60.55 | 0.00 | 0.00% | 1.41 | 0 | 132 | 4.17 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 3:59:31 PM EST |
| 80.00 | 104.75 | 108.90 | 106.83 | 85.00 | 0.00 | 0.00% | 1.34 | 0 | 47 | 4.03 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:31 PM EST |
| 82.50 | 102.25 | 105.40 | 103.83 | 99.13 | 0.00 | 0.00% | 1.26 | 0 | 60 | 3.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 85.00 | 100.95 | 103.05 | 102.00 | 102.15 | 0.00 | 0.00% | 1.20 | 0 | 200 | 3.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 87.50 | 97.30 | 100.70 | 99.00 | 88.58 | 0.00 | 0.00% | 1.13 | 0 | 76 | 3.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:31 PM EST |
| 90.00 | 94.80 | 98.40 | 96.60 | 65.50 | 0.00 | 0.00% | 1.07 | 0 | 348 | 3.27 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:31 PM EST |
| 92.50 | 92.30 | 95.25 | 93.78 | 94.10 | +24.40 | +35.01% | 1.01 | 2 | 630 | 3.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 95.00 | 89.80 | 92.60 | 91.20 | 95.00 | +8.00 | +9.20% | 0.96 | 5 | 1,828 | 3.03 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 97.50 | 87.30 | 90.40 | 88.85 | 58.25 | 0.00 | 0.00% | 0.91 | 0 | 120 | 3.21 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:31 PM EST |
| 100.00 | 84.85 | 87.55 | 86.20 | 86.35 | +6.17 | +7.70% | 0.86 | 21 | 442 | 2.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 105.00 | 79.90 | 82.55 | 81.23 | 84.63 | +19.88 | +30.71% | 0.77 | 1 | 1,207 | 2.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 110.00 | 74.90 | 78.25 | 76.58 | 70.76 | 0.00 | 0.00% | 0.70 | 0 | 282 | 2.49 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 115.00 | 69.80 | 72.60 | 71.20 | 81.20 | +11.11 | +15.86% | 0.62 | 6 | 597 | 2.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 120.00 | 64.85 | 68.00 | 66.43 | 72.06 | +13.46 | +22.97% | 0.55 | 28 | 747 | 2.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 125.00 | 59.85 | 62.65 | 61.25 | 71.10 | +13.54 | +23.53% | 0.49 | 2 | 1,118 | 1.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 129.00 | 55.85 | 58.60 | 57.23 | % | 0.44 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 130.00 | 54.95 | 57.55 | 56.25 | 56.50 | +6.55 | +13.12% | 0.43 | 45 | 552 | 1.82 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 131.00 | 53.85 | 56.60 | 55.23 | % | 0.42 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:31 PM EST | |||
| 132.00 | 52.80 | 56.10 | 54.45 | % | 0.41 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:31 PM EST | |||
| 133.00 | 51.85 | 55.05 | 53.45 | % | 0.40 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:31 PM EST | |||
| 134.00 | 50.90 | 54.60 | 52.75 | % | 0.39 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:31 PM EST | |||
| 135.00 | 49.95 | 52.60 | 51.28 | 54.48 | +5.18 | +10.51% | 0.38 | 21 | 485 | 1.67 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 136.00 | 48.90 | 51.95 | 50.43 | % | 0.37 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 5/8/2026 3:59:31 PM EST | |||
| 137.00 | 47.90 | 51.20 | 49.55 | % | 0.36 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 5/8/2026 3:59:31 PM EST | |||
| 138.00 | 46.90 | 50.30 | 48.60 | % | 0.35 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 5/8/2026 3:59:31 PM EST | |||
| 139.00 | 45.90 | 48.65 | 47.28 | % | 0.34 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.03 | 5/8/2026 3:59:31 PM EST | |||
| 140.00 | 45.00 | 48.05 | 46.53 | 50.25 | +8.35 | +19.93% | 0.33 | 33 | 646 | 1.52 | 0.99 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 141.00 | 44.00 | 46.95 | 45.48 | % | 0.32 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.04 | 5/8/2026 3:59:31 PM EST | |||
| 142.00 | 42.95 | 47.00 | 44.98 | % | 0.32 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.05 | 5/8/2026 3:59:31 PM EST | |||
| 143.00 | 41.95 | 44.65 | 43.30 | % | 0.30 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.06 | 5/8/2026 3:59:31 PM EST | |||
| 144.00 | 40.95 | 44.25 | 42.60 | % | 0.30 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.08 | 5/8/2026 3:59:31 PM EST | |||
| 145.00 | 40.00 | 43.00 | 41.50 | 43.95 | +5.55 | +14.46% | 0.29 | 18 | 734 | 1.39 | 0.99 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 146.00 | 39.05 | 41.70 | 40.38 | % | 0.28 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.08 | 5/8/2026 3:59:31 PM EST | |||
| 147.00 | 38.00 | 40.70 | 39.35 | 32.40 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.34 | 0.99 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 148.00 | 37.00 | 40.60 | 38.80 | % | 0.26 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.10 | 5/8/2026 3:59:31 PM EST | |||
| 149.00 | 36.10 | 38.75 | 37.43 | % | 0.25 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.11 | 5/8/2026 3:59:31 PM EST | |||
| 150.00 | 35.30 | 37.70 | 36.50 | 36.20 | +7.15 | +24.62% | 0.24 | 82 | 1,227 | 1.25 | 0.97 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 152.50 | 32.55 | 35.50 | 34.03 | 43.60 | +10.00 | +29.77% | 0.22 | 3 | 189 | 1.20 | 0.97 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 155.00 | 30.85 | 32.90 | 31.88 | 34.44 | +5.67 | +19.71% | 0.21 | 203 | 1,656 | 1.14 | 0.96 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 157.50 | 27.75 | 30.45 | 29.10 | 34.62 | +8.18 | +30.94% | 0.18 | 1 | 156 | 1.09 | 0.95 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 160.00 | 25.55 | 28.30 | 26.93 | 29.10 | +4.60 | +18.78% | 0.17 | 121 | 1,378 | 1.04 | 0.93 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 162.50 | 23.90 | 25.55 | 24.73 | 26.69 | +4.79 | +21.88% | 0.15 | 24 | 924 | 1.00 | 0.91 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 165.00 | 21.25 | 23.45 | 22.35 | 21.98 | +5.08 | +30.06% | 0.14 | 120 | 1,209 | 0.95 | 0.89 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 167.50 | 19.75 | 21.20 | 20.48 | 28.99 | +12.59 | +76.77% | 0.12 | 5 | 314 | 0.68 | 0.87 | 0.01 | -0.33 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 170.00 | 17.35 | 19.10 | 18.23 | 17.73 | +2.18 | +14.02% | 0.11 | 3,562 | 5,754 | 0.66 | 0.84 | 0.01 | -0.37 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 172.50 | 15.75 | 17.20 | 16.48 | 17.88 | +2.08 | +13.17% | 0.10 | 15 | 536 | 0.71 | 0.80 | 0.02 | -0.41 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 175.00 | 14.20 | 15.65 | 14.93 | 14.80 | +3.73 | +33.70% | 0.09 | 343 | 3,022 | 0.69 | 0.76 | 0.02 | -0.44 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 177.50 | 12.25 | 13.40 | 12.83 | 13.05 | +0.61 | +4.91% | 0.07 | 167 | 183 | 0.70 | 0.72 | 0.02 | -0.48 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 180.00 | 10.70 | 11.85 | 11.28 | 10.81 | +1.80 | +19.98% | 0.06 | 3,426 | 6,349 | 0.72 | 0.67 | 0.02 | -0.51 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 182.50 | 9.45 | 10.65 | 10.05 | 9.49 | +1.27 | +15.45% | 0.06 | 161 | 219 | 0.71 | 0.61 | 0.02 | -0.54 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 185.00 | 8.25 | 8.70 | 8.48 | 8.35 | +1.16 | +16.14% | 0.05 | 1,230 | 2,577 | 0.72 | 0.56 | 0.02 | -0.55 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 187.50 | 7.15 | 7.50 | 7.33 | 6.78 | +0.81 | +13.57% | 0.04 | 518 | 450 | 0.72 | 0.51 | 0.02 | -0.56 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 190.00 | 6.00 | 6.40 | 6.20 | 6.00 | +0.89 | +17.42% | 0.03 | 1,643 | 3,580 | 0.73 | 0.46 | 0.02 | -0.56 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 192.50 | 5.10 | 5.90 | 5.50 | 5.35 | +1.00 | +22.99% | 0.03 | 337 | 256 | 0.73 | 0.41 | 0.02 | -0.55 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 195.00 | 4.30 | 4.70 | 4.50 | 4.55 | +0.75 | +19.74% | 0.02 | 1,190 | 1,388 | 0.74 | 0.36 | 0.02 | -0.54 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 197.50 | 3.55 | 4.00 | 3.78 | 3.72 | +1.01 | +37.27% | 0.02 | 620 | 252 | 0.75 | 0.32 | 0.02 | -0.52 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 200.00 | 3.15 | 3.35 | 3.25 | 3.12 | +0.52 | +20.00% | 0.02 | 7,432 | 3,464 | 0.76 | 0.28 | 0.02 | -0.49 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 202.50 | 2.60 | 2.93 | 2.77 | 2.68 | +0.78 | +41.06% | 0.01 | 85 | 29 | 0.77 | 0.25 | 0.02 | -0.46 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 205.00 | 2.05 | 2.43 | 2.24 | 2.05 | +0.35 | +20.59% | 0.01 | 419 | 397 | 0.78 | 0.21 | 0.01 | -0.42 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 207.50 | 1.56 | 2.07 | 1.82 | 1.87 | +0.42 | +28.97% | 0.01 | 92 | 20 | 0.77 | 0.19 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 210.00 | 1.50 | 1.81 | 1.66 | 1.50 | +0.22 | +17.19% | 0.01 | 2,972 | 6,235 | 0.78 | 0.16 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 212.50 | 1.00 | 1.56 | 1.28 | 1.40 | +0.32 | +29.63% | 0.01 | 38 | 21 | 0.79 | 0.14 | 0.01 | -0.32 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 215.00 | 0.91 | 1.30 | 1.11 | 1.10 | +0.43 | +64.18% | 0.01 | 401 | 348 | 0.80 | 0.12 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 217.50 | 0.64 | 1.21 | 0.93 | 1.09 | +0.20 | +22.48% | 0.00 | 33 | 5 | 0.81 | 0.10 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 220.00 | 0.73 | 0.84 | 0.79 | 0.80 | +0.25 | +45.46% | 0.00 | 2,903 | 682 | 0.82 | 0.08 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 225.00 | 0.50 | 0.59 | 0.55 | 0.52 | +0.10 | +23.81% | 0.00 | 583 | 330 | 0.82 | 0.06 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 230.00 | 0.33 | 0.35 | 0.34 | 0.35 | +0.05 | +16.67% | 0.00 | 6,383 | 3,250 | 0.83 | 0.04 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 240.00 | 0.05 | 0.47 | 0.26 | 0.15 | +0.03 | +25.00% | 0.00 | 118 | 738 | 0.88 | 0.02 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 250.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 939 | 1,979 | 0.90 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 260.00 | 0.00 | 0.06 | 0.03 | 0.06 | % | 0.00 | 45 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:31 PM EST | |
| 270.00 | 0.01 | 0.27 | 0.14 | 0.18 | % | 0.00 | 11 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST | |
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | 0.02 | % | 0.00 | 10 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:31 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:31 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 616 | 2.72 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:31 PM EST |
| 67.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 409 | 2.63 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 450 | 2.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 72.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 413 | 2.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,445 | 2.28 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 77.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,462 | 2.29 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:31 PM EST |
| 80.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 2.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 82.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:31 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 228 | 2.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 87.50 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 250 | 2.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 301 | 2.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 92.50 | 0.00 | 1.08 | 0.54 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 141 | 2.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 95.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,475 | 2.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 97.50 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:31 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 56 | 1,687 | 1.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,424 | 2.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 110.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 251 | 2,021 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 115.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 1,288 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 102 | 1,739 | 1.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 125.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 178 | 1,963 | 1.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 129.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 130.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 49 | 2,107 | 1.03 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 131.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:31 PM EST | |||
| 132.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:31 PM EST | |||
| 133.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:31 PM EST | |||
| 134.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:31 PM EST | |||
| 135.00 | 0.05 | 0.30 | 0.18 | 0.07 | -0.06 | -46.16% | 0.00 | 284 | 2,823 | 1.09 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 136.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 5/8/2026 3:59:31 PM EST | |||
| 137.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 5/8/2026 3:59:31 PM EST | |||
| 138.00 | 0.00 | 0.59 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 139.00 | 0.00 | 0.41 | 0.21 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 140.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 171 | 4,346 | 0.92 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 141.00 | 0.00 | 0.52 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | -0.01 | 0.00 | -0.04 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 142.00 | 0.00 | 0.48 | 0.24 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | -0.01 | 0.00 | -0.05 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 143.00 | 0.00 | 0.33 | 0.17 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | -0.01 | 0.00 | -0.06 | 5/6/2026 | 5/8/2026 3:59:31 PM EST |
| 144.00 | 0.02 | 0.35 | 0.19 | 0.18 | -0.16 | -47.06% | 0.00 | 13 | 9 | 0.88 | -0.01 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 145.00 | 0.14 | 0.19 | 0.17 | 0.14 | -0.10 | -41.67% | 0.00 | 106 | 2,991 | 0.89 | -0.01 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 146.00 | 0.00 | 0.48 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.06 | -0.01 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 147.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.08 | 5/8/2026 3:59:31 PM EST | |||
| 148.00 | 0.00 | 0.41 | 0.21 | 0.41 | +0.05 | +13.89% | 0.00 | 1 | 3 | 0.98 | -0.02 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 149.00 | 0.00 | 0.53 | 0.27 | 0.18 | -0.29 | -61.71% | 0.00 | 6 | 9 | 0.92 | -0.02 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 150.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.24 | -57.15% | 0.00 | 253 | 1,944 | 0.83 | -0.03 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 152.50 | 0.20 | 0.50 | 0.35 | 0.33 | -0.25 | -43.11% | 0.00 | 15 | 285 | 0.85 | -0.03 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 155.00 | 0.25 | 0.37 | 0.31 | 0.34 | -0.39 | -53.43% | 0.00 | 85 | 763 | 0.80 | -0.04 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 157.50 | 0.30 | 0.72 | 0.51 | 0.50 | -0.33 | -39.76% | 0.00 | 167 | 233 | 0.80 | -0.05 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 160.00 | 0.40 | 0.67 | 0.54 | 0.60 | -0.61 | -50.42% | 0.00 | 952 | 2,530 | 0.75 | -0.07 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 162.50 | 0.60 | 0.98 | 0.79 | 0.83 | -1.01 | -54.90% | 0.00 | 233 | 592 | 0.77 | -0.09 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 165.00 | 0.81 | 1.03 | 0.92 | 1.00 | -1.00 | -50.00% | 0.01 | 684 | 2,615 | 0.73 | -0.11 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 167.50 | 1.13 | 1.40 | 1.27 | 1.31 | -1.17 | -47.18% | 0.01 | 341 | 623 | 0.73 | -0.13 | 0.01 | -0.33 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 170.00 | 1.50 | 1.79 | 1.65 | 1.66 | -1.36 | -45.04% | 0.01 | 1,002 | 1,963 | 0.73 | -0.16 | 0.01 | -0.37 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 172.50 | 2.02 | 2.27 | 2.15 | 2.38 | -0.80 | -25.16% | 0.01 | 294 | 220 | 0.73 | -0.20 | 0.02 | -0.41 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 175.00 | 2.63 | 3.00 | 2.82 | 2.89 | -1.71 | -37.18% | 0.02 | 557 | 369 | 0.74 | -0.24 | 0.02 | -0.44 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 177.50 | 3.30 | 4.00 | 3.65 | 4.00 | -0.65 | -13.98% | 0.02 | 230 | 107 | 0.74 | -0.28 | 0.02 | -0.48 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 180.00 | 4.20 | 4.80 | 4.50 | 4.61 | -2.34 | -33.67% | 0.03 | 649 | 334 | 0.74 | -0.33 | 0.02 | -0.51 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 182.50 | 5.15 | 5.50 | 5.33 | 5.85 | -2.18 | -27.15% | 0.03 | 216 | 80 | 0.74 | -0.39 | 0.02 | -0.54 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 185.00 | 6.30 | 6.65 | 6.48 | 6.63 | -2.61 | -28.25% | 0.04 | 287 | 107 | 0.73 | -0.44 | 0.02 | -0.55 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 187.50 | 7.60 | 8.35 | 7.98 | 7.83 | -2.77 | -26.14% | 0.04 | 275 | 14 | 0.75 | -0.49 | 0.02 | -0.56 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 190.00 | 9.10 | 9.75 | 9.43 | 9.20 | -5.39 | -36.95% | 0.05 | 290 | 42 | 0.78 | -0.54 | 0.02 | -0.56 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 192.50 | 10.55 | 11.35 | 10.95 | 11.38 | % | 0.06 | 89 | 0 | 0.78 | -0.59 | 0.02 | -0.55 | 5/8/2026 | 5/8/2026 3:59:31 PM EST | |
| 195.00 | 12.30 | 13.50 | 12.90 | 11.46 | -4.16 | -26.64% | 0.07 | 199 | 88 | 0.78 | -0.64 | 0.02 | -0.54 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 197.50 | 14.15 | 16.10 | 15.13 | 12.70 | % | 0.08 | 36 | 0 | 0.83 | -0.68 | 0.02 | -0.52 | 5/8/2026 | 5/8/2026 3:59:31 PM EST | |
| 200.00 | 15.75 | 17.10 | 16.43 | 15.40 | -6.45 | -29.52% | 0.08 | 17 | 112 | 0.77 | -0.72 | 0.02 | -0.49 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 202.50 | 17.85 | 19.95 | 18.90 | 24.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.83 | -0.75 | 0.02 | -0.46 | 5/7/2026 | 5/8/2026 3:59:31 PM EST |
| 205.00 | 19.70 | 22.15 | 20.93 | 17.51 | -7.33 | -29.51% | 0.10 | 12 | 13 | 0.82 | -0.79 | 0.01 | -0.42 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 207.50 | 21.85 | 24.25 | 23.05 | 20.15 | % | 0.11 | 2 | 0 | 0.82 | -0.81 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 3:59:31 PM EST | |
| 210.00 | 24.10 | 26.50 | 25.30 | 17.00 | -9.29 | -35.34% | 0.12 | 2 | 15 | 0.81 | -0.84 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 212.50 | 26.30 | 29.00 | 27.65 | 24.76 | -3.95 | -13.76% | 0.13 | 14 | 7 | 0.99 | -0.86 | 0.01 | -0.32 | 5/8/2026 | 5/8/2026 3:59:31 PM EST |
| 215.00 | 28.75 | 31.05 | 29.90 | 26.98 | % | 0.14 | 5 | 0 | 1.01 | -0.88 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 3:59:31 PM EST | |
| 217.50 | 30.55 | 33.60 | 32.08 | 25.75 | % | 0.15 | 2 | 0 | 1.15 | -0.90 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 3:59:31 PM EST | |
| 220.00 | 32.95 | 35.95 | 34.45 | % | 0.16 | 0 | 0 | 1.16 | -0.92 | 0.01 | -0.22 | 5/8/2026 3:59:31 PM EST | |||
| 225.00 | 38.00 | 40.75 | 39.38 | 36.02 | % | 0.18 | 3 | 0 | 1.25 | -0.94 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:31 PM EST | |
| 230.00 | 42.50 | 45.55 | 44.03 | % | 0.19 | 0 | 0 | 1.22 | -0.96 | 0.00 | -0.13 | 5/8/2026 3:59:31 PM EST | |||
| 240.00 | 52.70 | 55.40 | 54.05 | % | 0.23 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.06 | 5/8/2026 3:59:31 PM EST | |||
| 250.00 | 61.70 | 65.30 | 63.50 | 55.76 | % | 0.25 | 1 | 0 | 1.61 | -0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:31 PM EST | |
| 260.00 | 71.90 | 75.30 | 73.60 | % | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:31 PM EST | |||
| 270.00 | 82.55 | 85.30 | 83.93 | % | 0.31 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 280.00 | 92.55 | 95.30 | 93.93 | % | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST | |||
| 290.00 | 102.55 | 105.25 | 103.90 | % | 0.36 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:31 PM EST |