Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $109.61 as of 5/22/2026 1:17:30 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 | 75.75 | 78.30 | 77.03 | % | 1.93 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 45.00 | 70.25 | 73.30 | 71.78 | % | 1.60 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 50.00 | 65.40 | 68.30 | 66.85 | % | 1.34 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 55.00 | 60.35 | 63.05 | 61.70 | % | 1.12 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 56.00 | 59.45 | 62.30 | 60.88 | % | 1.09 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 57.00 | 58.75 | 61.05 | 59.90 | % | 1.05 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 58.00 | 57.45 | 60.25 | 58.85 | 58.65 | % | 1.01 | 4 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 59.00 | 56.55 | 59.25 | 57.90 | % | 0.98 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 60.00 | 55.40 | 58.20 | 56.80 | 55.96 | +8.17 | +17.10% | 0.95 | 6 | 10 | 3.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 61.00 | 54.80 | 57.10 | 55.95 | 55.95 | % | 0.92 | 1 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 62.00 | 53.55 | 56.30 | 54.93 | % | 0.89 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 63.00 | 52.40 | 55.30 | 53.85 | % | 0.85 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 64.00 | 51.55 | 54.30 | 52.93 | 9.10 | 0.00 | 0.00% | 0.83 | 0 | 10 | 3.41 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/22/2026 3:59:57 PM EST |
| 65.00 | 50.50 | 53.30 | 51.90 | 37.53 | 0.00 | 0.00% | 0.80 | 0 | 10 | 3.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:57 PM EST |
| 66.00 | 49.45 | 52.30 | 50.88 | 15.24 | 0.00 | 0.00% | 0.77 | 0 | 3 | 3.26 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:57 PM EST |
| 67.00 | 48.75 | 51.10 | 49.93 | 8.14 | 0.00 | 0.00% | 0.75 | 0 | 6 | 3.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 3:59:57 PM EST |
| 68.00 | 47.30 | 50.30 | 48.80 | % | 0.72 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 69.00 | 46.75 | 49.05 | 47.90 | 22.69 | 0.00 | 0.00% | 0.69 | 0 | 4 | 2.92 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:57 PM EST |
| 70.00 | 45.35 | 48.30 | 46.83 | 45.71 | +17.14 | +60.00% | 0.67 | 4 | 6 | 2.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 71.00 | 44.75 | 47.10 | 45.93 | 33.71 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:57 PM EST |
| 72.00 | 43.75 | 46.30 | 45.03 | 44.08 | +6.15 | +16.22% | 0.63 | 6 | 6 | 2.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 73.00 | 42.50 | 45.30 | 43.90 | 25.70 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:57 PM EST |
| 74.00 | 41.45 | 44.30 | 42.88 | 28.64 | 0.00 | 0.00% | 0.58 | 0 | 5 | 2.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:57 PM EST |
| 75.00 | 40.35 | 43.30 | 41.83 | 27.63 | 0.00 | 0.00% | 0.56 | 0 | 15 | 2.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:57 PM EST |
| 76.00 | 39.55 | 42.30 | 40.93 | 33.67 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 77.00 | 38.55 | 41.15 | 39.85 | 30.87 | 0.00 | 0.00% | 0.52 | 0 | 6 | 2.46 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 78.00 | 37.30 | 40.30 | 38.80 | 23.48 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:57 PM EST |
| 79.00 | 36.75 | 39.30 | 38.03 | 26.34 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:57 PM EST |
| 80.00 | 35.40 | 38.30 | 36.85 | 37.15 | +8.38 | +29.13% | 0.46 | 2 | 11 | 2.35 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 81.00 | 34.55 | 37.30 | 35.93 | 36.92 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 82.00 | 33.80 | 36.05 | 34.93 | 32.95 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 83.00 | 32.55 | 35.30 | 33.93 | 7.77 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:57 PM EST |
| 84.00 | 31.50 | 34.30 | 32.90 | 22.33 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 85.00 | 30.60 | 33.30 | 31.95 | 21.35 | 0.00 | 0.00% | 0.38 | 0 | 139 | 2.04 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 86.00 | 28.50 | 32.35 | 30.43 | 12.45 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:57 PM EST |
| 87.00 | 28.80 | 31.15 | 29.98 | % | 0.34 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 88.00 | 27.60 | 30.35 | 28.98 | 20.33 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 89.00 | 26.50 | 29.35 | 27.93 | 19.35 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.83 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 90.00 | 25.60 | 28.35 | 26.98 | 19.15 | 0.00 | 0.00% | 0.30 | 0 | 232 | 1.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 91.00 | 24.80 | 27.35 | 26.08 | 25.57 | % | 0.29 | 2 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 92.00 | 23.60 | 26.35 | 24.98 | 21.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 93.00 | 22.60 | 25.40 | 24.00 | 23.24 | +2.81 | +13.76% | 0.26 | 2 | 12 | 1.64 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 94.00 | 21.60 | 24.40 | 23.00 | 22.33 | +7.42 | +49.77% | 0.24 | 2 | 2 | 1.60 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 95.00 | 20.65 | 23.45 | 22.05 | 16.80 | +2.80 | +20.00% | 0.23 | 1 | 53 | 1.55 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 96.00 | 19.65 | 22.45 | 21.05 | 20.68 | +7.98 | +62.84% | 0.22 | 2 | 5 | 1.51 | 0.99 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 97.00 | 18.60 | 21.50 | 20.05 | 12.00 | 0.00 | 0.00% | 0.21 | 0 | 26 | 1.45 | 0.99 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 98.00 | 17.70 | 20.50 | 19.10 | 18.20 | +7.18 | +65.16% | 0.19 | 1 | 15 | 1.41 | 0.99 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 99.00 | 16.65 | 17.75 | 17.20 | 17.43 | +5.13 | +41.71% | 0.17 | 3 | 35 | 1.37 | 0.98 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 100.00 | 15.80 | 17.85 | 16.83 | 16.85 | +7.35 | +77.37% | 0.17 | 18 | 35 | 1.12 | 0.98 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 101.00 | 14.65 | 17.65 | 16.15 | 15.02 | +4.77 | +46.54% | 0.16 | 4 | 23 | 1.28 | 0.97 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 102.00 | 13.75 | 16.45 | 15.10 | 14.04 | +5.39 | +62.32% | 0.15 | 2 | 40 | 1.16 | 0.96 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 103.00 | 13.00 | 14.30 | 13.65 | 13.84 | +0.68 | +5.17% | 0.13 | 2 | 205 | 1.05 | 0.94 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 104.00 | 11.80 | 14.85 | 13.33 | 13.17 | +5.16 | +64.42% | 0.13 | 10 | 103 | 1.16 | 0.93 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 105.00 | 10.85 | 13.30 | 12.08 | 10.42 | +5.04 | +93.68% | 0.12 | 2 | 70 | 0.96 | 0.91 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 106.00 | 10.00 | 13.05 | 11.53 | 11.41 | +4.59 | +67.31% | 0.11 | 9 | 11 | 1.08 | 0.89 | 0.02 | -0.13 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 107.00 | 9.35 | 11.90 | 10.63 | 10.50 | +5.33 | +103.10% | 0.10 | 2 | 27 | 0.98 | 0.87 | 0.02 | -0.15 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 108.00 | 8.45 | 10.75 | 9.60 | 9.60 | +5.06 | +111.46% | 0.09 | 8 | 216 | 0.89 | 0.84 | 0.03 | -0.17 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 109.00 | 7.80 | 9.50 | 8.65 | 8.64 | +4.60 | +113.87% | 0.08 | 3 | 19 | 0.63 | 0.81 | 0.03 | -0.19 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 110.00 | 7.05 | 8.75 | 7.90 | 8.15 | +4.33 | +113.36% | 0.07 | 29 | 178 | 0.63 | 0.77 | 0.03 | -0.21 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 111.00 | 6.25 | 8.00 | 7.13 | 7.35 | +4.38 | +147.48% | 0.06 | 7 | 11 | 0.62 | 0.74 | 0.04 | -0.22 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 112.00 | 6.10 | 6.65 | 6.38 | 6.55 | +3.55 | +118.34% | 0.06 | 39 | 1,884 | 0.61 | 0.70 | 0.04 | -0.24 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 113.00 | 5.25 | 5.90 | 5.58 | 5.50 | +3.70 | +205.56% | 0.05 | 30 | 795 | 0.59 | 0.66 | 0.04 | -0.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 114.00 | 4.35 | 5.80 | 5.08 | 5.21 | +3.11 | +148.10% | 0.04 | 22 | 29 | 0.60 | 0.61 | 0.04 | -0.26 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 115.00 | 4.20 | 4.60 | 4.40 | 4.52 | +2.75 | +155.37% | 0.04 | 121 | 1,904 | 0.58 | 0.57 | 0.04 | -0.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 116.00 | 3.65 | 4.00 | 3.83 | 4.27 | +3.12 | +271.31% | 0.03 | 46 | 25 | 0.58 | 0.53 | 0.04 | -0.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 117.00 | 3.30 | 3.60 | 3.45 | 3.53 | +2.51 | +246.08% | 0.03 | 50 | 29 | 0.59 | 0.48 | 0.04 | -0.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 118.00 | 2.89 | 3.10 | 3.00 | 3.51 | +2.41 | +219.10% | 0.03 | 22 | 25 | 0.59 | 0.44 | 0.04 | -0.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 119.00 | 2.34 | 2.99 | 2.67 | 2.85 | +1.85 | +185.00% | 0.02 | 29 | 6 | 0.60 | 0.40 | 0.04 | -0.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 120.00 | 2.15 | 2.40 | 2.28 | 2.35 | +1.68 | +250.75% | 0.02 | 412 | 122 | 0.59 | 0.36 | 0.04 | -0.26 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 121.00 | 1.74 | 2.09 | 1.92 | 2.03 | +1.27 | +167.11% | 0.02 | 43 | 15 | 0.58 | 0.32 | 0.04 | -0.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 122.00 | 1.58 | 1.80 | 1.69 | 1.68 | +0.66 | +64.71% | 0.01 | 10 | 8 | 0.59 | 0.29 | 0.04 | -0.24 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 123.00 | 1.19 | 1.55 | 1.37 | 1.83 | +0.84 | +84.85% | 0.01 | 22 | 4 | 0.58 | 0.25 | 0.03 | -0.22 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 124.00 | 0.49 | 1.39 | 0.94 | 1.35 | -1.65 | -55.00% | 0.01 | 183 | 2 | 0.53 | 0.22 | 0.03 | -0.21 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 125.00 | 0.85 | 1.18 | 1.02 | 1.06 | +0.83 | +360.87% | 0.01 | 49 | 645 | 0.59 | 0.20 | 0.03 | -0.19 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 126.00 | 0.50 | 1.06 | 0.78 | 0.90 | % | 0.01 | 12 | 0 | 0.57 | 0.17 | 0.03 | -0.18 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 127.00 | 0.35 | 0.86 | 0.61 | 1.00 | % | 0.00 | 4 | 0 | 0.55 | 0.15 | 0.02 | -0.16 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 128.00 | 0.46 | 1.39 | 0.93 | 0.88 | % | 0.01 | 1 | 0 | 0.66 | 0.13 | 0.02 | -0.14 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 129.00 | 0.27 | 1.26 | 0.77 | % | 0.01 | 0 | 0 | 0.65 | 0.11 | 0.02 | -0.13 | 5/22/2026 3:59:57 PM EST | |||
| 130.00 | 0.15 | 0.86 | 0.51 | 0.64 | +0.31 | +93.94% | 0.00 | 19 | 13 | 0.61 | 0.09 | 0.02 | -0.11 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 131.00 | 0.19 | 1.07 | 0.63 | 0.54 | % | 0.00 | 1 | 0 | 0.67 | 0.08 | 0.02 | -0.10 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 132.00 | 0.07 | 0.84 | 0.46 | 0.46 | % | 0.00 | 1 | 0 | 0.63 | 0.06 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 133.00 | 0.01 | 0.92 | 0.47 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.05 | 0.01 | -0.08 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 134.00 | 0.01 | 0.86 | 0.44 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.07 | 5/22/2026 3:59:57 PM EST | |||
| 135.00 | 0.02 | 0.81 | 0.42 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.66 | 0.04 | 0.01 | -0.06 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 136.00 | 0.00 | 1.19 | 0.60 | 0.40 | % | 0.00 | 2 | 0 | 1.01 | 0.03 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 137.00 | 0.00 | 1.01 | 0.51 | 0.21 | % | 0.00 | 2 | 0 | 0.99 | 0.02 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 138.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.33 | 0.02 | 0.00 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 139.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.37 | 0.01 | 0.00 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.34 | 0.67 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.18 | 0.01 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 141.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.42 | 0.01 | 0.00 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 142.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.46 | 0.01 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 143.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.49 | 0.01 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 144.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.90 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 146.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 147.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 148.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 149.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.14 | 1.07 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 57.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 59.00 | 0.00 | 2.13 | 1.07 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.88 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:57 PM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:57 PM EST |
| 62.00 | 0.00 | 2.13 | 1.07 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:57 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.57 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:57 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.50 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.76 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:57 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 3.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 3:59:57 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | 2.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:57 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 17 | 3.21 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:57 PM EST |
| 69.00 | 0.00 | 1.00 | 0.50 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.07 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:57 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 72.00 | 0.00 | 2.13 | 1.07 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 73.00 | 0.00 | 2.13 | 1.07 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:57 PM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.80 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 0.94 | 0.47 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:57 PM EST |
| 79.00 | 0.00 | 1.15 | 0.58 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 1.16 | 0.58 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.04 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:57 PM EST |
| 81.00 | 0.00 | 1.16 | 0.58 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.99 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:57 PM EST |
| 82.00 | 0.00 | 0.67 | 0.34 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 83.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:57 PM EST |
| 84.00 | 0.00 | 0.87 | 0.44 | 0.02 | -0.54 | -96.43% | 0.01 | 2 | 15 | 1.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 2.14 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 87.00 | 0.00 | 1.15 | 0.58 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:57 PM EST |
| 88.00 | 0.00 | 0.21 | 0.11 | 0.06 | -0.25 | -80.65% | 0.00 | 8 | 31 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 89.00 | 0.00 | 1.15 | 0.58 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.57 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 1.16 | 0.58 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1,026 | 1.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 91.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 92.00 | 0.01 | 0.71 | 0.36 | 0.15 | -0.13 | -46.43% | 0.00 | 8 | 58 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 93.00 | 0.00 | 0.68 | 0.34 | 0.44 | +0.24 | +120.00% | 0.00 | 1 | 23 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 94.00 | 0.00 | 0.95 | 0.48 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.26 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.91 | 0.46 | 0.25 | -0.10 | -28.58% | 0.00 | 2 | 30 | 1.19 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 96.00 | 0.00 | 0.94 | 0.47 | 0.15 | -0.94 | -86.24% | 0.00 | 1 | 12 | 1.16 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 97.00 | 0.00 | 0.71 | 0.36 | 0.21 | -0.49 | -70.00% | 0.00 | 7 | 25 | 1.03 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 98.00 | 0.11 | 0.85 | 0.48 | 0.30 | -0.34 | -53.13% | 0.00 | 4 | 18 | 0.84 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 99.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.64 | -76.19% | 0.00 | 12 | 288 | 0.84 | -0.02 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 100.00 | 0.10 | 0.34 | 0.22 | 0.23 | -0.57 | -71.25% | 0.00 | 432 | 1,165 | 0.66 | -0.02 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 101.00 | 0.04 | 0.90 | 0.47 | 0.35 | -0.75 | -68.19% | 0.00 | 3 | 35 | 0.69 | -0.03 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 102.00 | 0.06 | 0.97 | 0.52 | 0.39 | -0.93 | -70.46% | 0.01 | 12 | 24 | 0.68 | -0.04 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 103.00 | 0.19 | 1.01 | 0.60 | 0.49 | -1.04 | -67.98% | 0.01 | 4 | 62 | 0.70 | -0.06 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 104.00 | 0.12 | 0.99 | 0.56 | 0.48 | -1.44 | -75.00% | 0.01 | 4 | 63 | 0.63 | -0.07 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 105.00 | 0.31 | 0.65 | 0.48 | 0.44 | -2.16 | -83.08% | 0.00 | 2,823 | 2,567 | 0.59 | -0.09 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 106.00 | 0.48 | 0.98 | 0.73 | 0.70 | -2.66 | -79.17% | 0.01 | 38 | 99 | 0.63 | -0.11 | 0.02 | -0.13 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 107.00 | 0.60 | 1.15 | 0.88 | 0.78 | -2.57 | -76.72% | 0.01 | 7 | 19 | 0.62 | -0.13 | 0.02 | -0.15 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 108.00 | 0.43 | 1.06 | 0.75 | 0.97 | -4.75 | -83.05% | 0.01 | 11 | 9 | 0.54 | -0.16 | 0.03 | -0.17 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 109.00 | 0.93 | 1.23 | 1.08 | 1.11 | -2.89 | -72.25% | 0.01 | 5 | 23 | 0.58 | -0.19 | 0.03 | -0.19 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 110.00 | 0.91 | 1.44 | 1.18 | 1.23 | -3.19 | -72.18% | 0.01 | 91 | 628 | 0.55 | -0.23 | 0.03 | -0.21 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 111.00 | 1.39 | 1.70 | 1.55 | 1.69 | -5.91 | -77.77% | 0.01 | 115 | 4 | 0.57 | -0.26 | 0.04 | -0.22 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 112.00 | 1.33 | 2.08 | 1.71 | 1.90 | -4.85 | -71.86% | 0.02 | 23 | 5 | 0.54 | -0.30 | 0.04 | -0.24 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 113.00 | 2.07 | 2.35 | 2.21 | 2.22 | -4.33 | -66.11% | 0.02 | 7 | 11 | 0.57 | -0.34 | 0.04 | -0.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 114.00 | 2.50 | 2.80 | 2.65 | 2.50 | -4.66 | -65.09% | 0.02 | 31 | 31 | 0.58 | -0.39 | 0.04 | -0.26 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 115.00 | 2.94 | 3.20 | 3.07 | 2.95 | -4.98 | -62.80% | 0.03 | 42 | 11 | 0.57 | -0.43 | 0.04 | -0.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 116.00 | 3.40 | 3.75 | 3.58 | 3.40 | -3.79 | -52.72% | 0.03 | 39 | 23 | 0.58 | -0.47 | 0.04 | -0.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 117.00 | 3.90 | 4.35 | 4.13 | 3.85 | -5.65 | -59.48% | 0.04 | 3 | 117 | 0.58 | -0.52 | 0.04 | -0.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 118.00 | 4.50 | 4.80 | 4.65 | 4.45 | -5.45 | -55.06% | 0.04 | 9 | 1 | 0.57 | -0.56 | 0.04 | -0.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 119.00 | 5.10 | 5.45 | 5.28 | 5.10 | -6.15 | -54.67% | 0.04 | 1 | 11 | 0.58 | -0.60 | 0.04 | -0.27 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 120.00 | 5.65 | 6.50 | 6.08 | 5.62 | -10.50 | -65.14% | 0.05 | 10 | 3 | 0.60 | -0.64 | 0.04 | -0.26 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 121.00 | 5.75 | 6.90 | 6.33 | 6.14 | -10.89 | -63.95% | 0.05 | 1 | 11 | 0.52 | -0.68 | 0.04 | -0.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 122.00 | 7.10 | 7.60 | 7.35 | % | 0.06 | 0 | 0 | 0.57 | -0.71 | 0.04 | -0.24 | 5/22/2026 3:59:57 PM EST | |||
| 123.00 | 7.20 | 8.80 | 8.00 | % | 0.07 | 0 | 0 | 0.55 | -0.75 | 0.03 | -0.22 | 5/22/2026 3:59:57 PM EST | |||
| 124.00 | 7.85 | 9.55 | 8.70 | 10.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.73 | -0.78 | 0.03 | -0.21 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 125.00 | 8.65 | 10.35 | 9.50 | 10.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.74 | -0.80 | 0.03 | -0.19 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 126.00 | 9.25 | 11.35 | 10.30 | % | 0.08 | 0 | 0 | 0.79 | -0.83 | 0.03 | -0.18 | 5/22/2026 3:59:57 PM EST | |||
| 127.00 | 10.10 | 12.45 | 11.28 | % | 0.09 | 0 | 0 | 0.85 | -0.85 | 0.02 | -0.16 | 5/22/2026 3:59:57 PM EST | |||
| 128.00 | 11.00 | 13.50 | 12.25 | % | 0.10 | 0 | 0 | 0.90 | -0.88 | 0.02 | -0.14 | 5/22/2026 3:59:57 PM EST | |||
| 129.00 | 11.90 | 14.20 | 13.05 | % | 0.10 | 0 | 0 | 0.88 | -0.89 | 0.02 | -0.13 | 5/22/2026 3:59:57 PM EST | |||
| 130.00 | 12.85 | 15.10 | 13.98 | % | 0.11 | 0 | 0 | 0.89 | -0.91 | 0.02 | -0.11 | 5/22/2026 3:59:57 PM EST | |||
| 131.00 | 13.75 | 15.80 | 14.78 | % | 0.11 | 0 | 0 | 0.86 | -0.92 | 0.02 | -0.10 | 5/22/2026 3:59:57 PM EST | |||
| 132.00 | 14.15 | 16.90 | 15.53 | % | 0.12 | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.09 | 5/22/2026 3:59:57 PM EST | |||
| 133.00 | 15.00 | 17.65 | 16.33 | % | 0.12 | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.08 | 5/22/2026 3:59:57 PM EST | |||
| 134.00 | 16.00 | 18.95 | 17.48 | % | 0.13 | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.07 | 5/22/2026 3:59:57 PM EST | |||
| 135.00 | 16.95 | 19.80 | 18.38 | % | 0.14 | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.06 | 5/22/2026 3:59:57 PM EST | |||
| 136.00 | 17.90 | 20.55 | 19.23 | % | 0.14 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 137.00 | 19.15 | 21.50 | 20.33 | % | 0.15 | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 138.00 | 19.85 | 22.50 | 21.18 | % | 0.15 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 139.00 | 20.85 | 23.45 | 22.15 | % | 0.16 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 140.00 | 21.85 | 24.40 | 23.13 | % | 0.17 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 141.00 | 22.80 | 26.60 | 24.70 | % | 0.18 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 142.00 | 23.80 | 26.65 | 25.23 | % | 0.18 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 143.00 | 24.80 | 27.35 | 26.08 | % | 0.18 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 144.00 | 25.80 | 28.35 | 27.08 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 145.00 | 26.80 | 29.35 | 28.08 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 146.00 | 27.75 | 30.75 | 29.25 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 147.00 | 28.75 | 31.85 | 30.30 | % | 0.21 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 148.00 | 29.75 | 32.65 | 31.20 | 39.08 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 149.00 | 30.75 | 33.30 | 32.03 | 40.06 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 150.00 | 31.75 | 34.65 | 33.20 | % | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 155.00 | 36.75 | 39.25 | 38.00 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 160.00 | 41.70 | 44.65 | 43.18 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 165.00 | 46.70 | 49.55 | 48.13 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 170.00 | 51.70 | 54.70 | 53.20 | % | 0.31 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST |