Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $152.45 as of 5/8/2026 8:15:42 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 | 69.55 | 73.65 | 71.60 | 67.38 | 0.00 | 0.00% | 0.89 | 0 | 3 | 3.10 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 85.00 | 64.60 | 68.35 | 66.48 | 62.39 | 0.00 | 0.00% | 0.78 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 90.00 | 60.15 | 63.45 | 61.80 | 54.87 | 0.00 | 0.00% | 0.69 | 0 | 44 | 2.51 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 95.00 | 54.60 | 58.70 | 56.65 | 49.90 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 100.00 | 50.10 | 53.70 | 51.90 | 41.00 | 0.00 | 0.00% | 0.52 | 0 | 91 | 2.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:54 PM EST |
| 105.00 | 45.15 | 48.20 | 46.68 | 39.80 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.78 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:54 PM EST |
| 110.00 | 39.65 | 44.10 | 41.88 | 37.27 | +6.32 | +20.42% | 0.38 | 1 | 41 | 1.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 111.00 | 39.20 | 42.35 | 40.78 | % | 0.37 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 112.00 | 37.65 | 41.60 | 39.63 | % | 0.35 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 113.00 | 36.65 | 41.00 | 38.83 | % | 0.34 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 114.00 | 35.65 | 39.55 | 37.60 | % | 0.33 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 115.00 | 34.70 | 38.55 | 36.63 | 23.65 | 0.00 | 0.00% | 0.32 | 0 | 186 | 1.54 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 116.00 | 33.70 | 37.65 | 35.68 | % | 0.31 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 117.00 | 32.70 | 36.80 | 34.75 | % | 0.30 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 118.00 | 31.70 | 35.50 | 33.60 | % | 0.28 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 119.00 | 30.70 | 34.60 | 32.65 | % | 0.27 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 120.00 | 30.25 | 33.80 | 32.03 | 34.90 | 0.00 | 0.00% | 0.27 | 0 | 158 | 1.43 | 1.00 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 121.00 | 28.75 | 33.20 | 30.98 | % | 0.26 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.02 | 5/8/2026 3:59:54 PM EST | |||
| 122.00 | 27.75 | 31.35 | 29.55 | % | 0.24 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.03 | 5/8/2026 3:59:54 PM EST | |||
| 123.00 | 26.75 | 30.85 | 28.80 | % | 0.23 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.03 | 5/8/2026 3:59:54 PM EST | |||
| 124.00 | 25.80 | 29.40 | 27.60 | % | 0.22 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.04 | 5/8/2026 3:59:54 PM EST | |||
| 125.00 | 25.65 | 28.60 | 27.13 | 28.40 | 0.00 | 0.00% | 0.22 | 0 | 707 | 1.19 | 0.99 | 0.00 | -0.04 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 126.00 | 24.60 | 27.65 | 26.13 | % | 0.21 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.05 | 5/8/2026 3:59:54 PM EST | |||
| 127.00 | 22.85 | 26.95 | 24.90 | % | 0.20 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.06 | 5/8/2026 3:59:54 PM EST | |||
| 128.00 | 21.90 | 25.35 | 23.63 | 24.01 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.02 | 0.97 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 129.00 | 21.45 | 24.45 | 22.95 | 23.03 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.01 | 0.97 | 0.01 | -0.08 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 130.00 | 20.45 | 23.80 | 22.13 | 18.10 | -3.48 | -16.13% | 0.17 | 2 | 288 | 1.06 | 0.96 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 131.00 | 19.50 | 22.80 | 21.15 | 20.50 | -2.25 | -9.89% | 0.16 | 10 | 20 | 1.02 | 0.96 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 132.00 | 18.55 | 21.85 | 20.20 | 20.30 | -3.47 | -14.60% | 0.15 | 2 | 8 | 1.00 | 0.95 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 133.00 | 17.60 | 20.90 | 19.25 | 21.00 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.97 | 0.94 | 0.01 | -0.13 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 134.00 | 16.70 | 20.10 | 18.40 | 18.92 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.97 | 0.93 | 0.01 | -0.15 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 135.00 | 17.05 | 18.60 | 17.83 | 17.68 | -1.08 | -5.76% | 0.13 | 24 | 719 | 0.83 | 0.92 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 136.00 | 15.45 | 17.70 | 16.58 | 16.54 | -1.86 | -10.11% | 0.12 | 8 | 262 | 0.82 | 0.90 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 137.00 | 14.55 | 16.70 | 15.63 | 15.46 | -0.94 | -5.74% | 0.11 | 13 | 181 | 0.78 | 0.89 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 138.00 | 13.25 | 16.40 | 14.83 | 11.48 | -5.77 | -33.45% | 0.11 | 2 | 135 | 0.88 | 0.87 | 0.02 | -0.22 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 139.00 | 13.40 | 14.95 | 14.18 | 14.50 | -0.65 | -4.29% | 0.10 | 3 | 68 | 0.51 | 0.86 | 0.02 | -0.23 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 140.00 | 12.55 | 14.00 | 13.28 | 13.45 | -0.55 | -3.93% | 0.09 | 13 | 1,220 | 0.54 | 0.84 | 0.02 | -0.25 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 141.00 | 11.90 | 13.60 | 12.75 | 12.69 | -1.41 | -10.00% | 0.09 | 13 | 143 | 0.61 | 0.82 | 0.02 | -0.27 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 142.00 | 11.20 | 12.45 | 11.83 | 11.33 | -3.04 | -21.16% | 0.08 | 93 | 192 | 0.59 | 0.80 | 0.02 | -0.29 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 143.00 | 10.45 | 11.95 | 11.20 | 10.90 | -0.75 | -6.44% | 0.08 | 22 | 168 | 0.61 | 0.78 | 0.02 | -0.30 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 144.00 | 9.70 | 11.05 | 10.38 | 10.10 | -1.75 | -14.77% | 0.07 | 9 | 1,315 | 0.61 | 0.75 | 0.02 | -0.32 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 145.00 | 9.35 | 10.25 | 9.80 | 9.90 | -1.35 | -12.00% | 0.07 | 338 | 1,641 | 0.63 | 0.73 | 0.02 | -0.33 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 146.00 | 8.65 | 9.85 | 9.25 | 8.80 | -2.74 | -23.75% | 0.06 | 226 | 116 | 0.65 | 0.70 | 0.03 | -0.34 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 147.00 | 8.00 | 8.75 | 8.38 | 8.25 | -2.43 | -22.76% | 0.06 | 156 | 327 | 0.62 | 0.68 | 0.03 | -0.36 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 148.00 | 7.60 | 8.15 | 7.88 | 7.65 | -0.95 | -11.05% | 0.05 | 148 | 99 | 0.63 | 0.65 | 0.03 | -0.37 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 149.00 | 6.75 | 7.45 | 7.10 | 7.03 | -2.22 | -24.00% | 0.05 | 67 | 90 | 0.62 | 0.62 | 0.03 | -0.37 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 150.00 | 6.55 | 7.05 | 6.80 | 6.75 | -1.85 | -21.52% | 0.05 | 990 | 1,862 | 0.66 | 0.59 | 0.03 | -0.38 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 152.50 | 5.25 | 5.60 | 5.43 | 5.48 | -1.47 | -21.16% | 0.04 | 159 | 975 | 0.64 | 0.52 | 0.03 | -0.39 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 155.00 | 4.15 | 4.45 | 4.30 | 4.25 | -1.41 | -24.92% | 0.03 | 1,501 | 3,394 | 0.64 | 0.44 | 0.03 | -0.39 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 157.50 | 3.20 | 3.45 | 3.33 | 3.30 | -1.25 | -27.48% | 0.02 | 1,541 | 495 | 0.64 | 0.37 | 0.03 | -0.37 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 160.00 | 2.51 | 2.74 | 2.63 | 2.60 | -1.08 | -29.35% | 0.02 | 2,790 | 2,208 | 0.64 | 0.31 | 0.03 | -0.34 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 162.50 | 1.86 | 2.11 | 1.99 | 1.94 | -0.70 | -26.52% | 0.01 | 196 | 1,139 | 0.65 | 0.25 | 0.02 | -0.31 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 165.00 | 1.41 | 1.60 | 1.51 | 1.48 | -0.80 | -35.09% | 0.01 | 379 | 1,355 | 0.65 | 0.20 | 0.02 | -0.28 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 167.50 | 1.06 | 1.25 | 1.16 | 1.15 | -0.69 | -37.50% | 0.01 | 104 | 171 | 0.65 | 0.16 | 0.02 | -0.24 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 170.00 | 0.78 | 0.90 | 0.84 | 0.80 | -0.60 | -42.86% | 0.00 | 818 | 2,848 | 0.66 | 0.12 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 172.50 | 0.58 | 0.71 | 0.65 | 0.57 | -0.58 | -50.44% | 0.00 | 70 | 39 | 0.67 | 0.10 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 175.00 | 0.43 | 0.54 | 0.49 | 0.47 | -0.44 | -48.36% | 0.00 | 622 | 2,776 | 0.68 | 0.07 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 177.50 | 0.30 | 0.40 | 0.35 | 0.36 | -0.44 | -55.00% | 0.00 | 230 | 41 | 0.68 | 0.05 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 180.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.32 | -54.24% | 0.00 | 329 | 2,213 | 0.70 | 0.04 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 182.50 | 0.01 | 0.25 | 0.13 | 0.20 | -0.21 | -51.22% | 0.00 | 13 | 38 | 0.60 | 0.03 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 185.00 | 0.11 | 0.27 | 0.19 | 0.21 | -0.13 | -38.24% | 0.00 | 158 | 1,208 | 0.73 | 0.02 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 190.00 | 0.04 | 0.25 | 0.15 | 0.12 | -0.09 | -42.86% | 0.00 | 47 | 741 | 0.76 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.18 | 0.09 | 0.07 | -0.13 | -65.00% | 0.00 | 4 | 681 | 0.89 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 200.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 49 | 2,045 | 0.85 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 205.00 | 0.02 | 0.14 | 0.08 | 0.06 | -0.05 | -45.46% | 0.00 | 4 | 49 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 210.00 | 0.01 | 0.13 | 0.07 | 0.11 | +0.05 | +83.34% | 0.00 | 37 | 1,233 | 0.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.02 | -18.19% | 0.00 | 3 | 2,608 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 894 | 1.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 55 | 366 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,464 | 1.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 2.18 | 1.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,704 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 270.00 | 0.01 | 0.52 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,998 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 115 | 6,244 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2,045 | 3.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 2,758 | 1.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 248 | 3.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 3.35 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 231 | 4.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 120 | 4.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.26 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 320 | 4.35 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 0.22 | 0.11 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 2.03 | 1.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 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 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.03 | 1 | 23 | 4.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 73 | 290 | 1.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 95.00 | 0.01 | 0.10 | 0.06 | 0.16 | +0.11 | +220.00% | 0.00 | 42 | 269 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 100.00 | 0.02 | 0.12 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 17 | 1,164 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 105.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 60 | 771 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 110.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 76 | 3,838 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 111.00 | 0.00 | 0.87 | 0.44 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 112.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 113.00 | 0.00 | 1.39 | 0.70 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 114.00 | 0.00 | 0.13 | 0.07 | 0.25 | +0.12 | +92.31% | 0.00 | 2 | 202 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 115.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 223 | 861 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 116.00 | 0.00 | 0.13 | 0.07 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 5 | 0.96 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 117.00 | 0.01 | 0.24 | 0.13 | 0.31 | +0.14 | +82.36% | 0.00 | 2 | 6 | 0.86 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 118.00 | 0.04 | 0.18 | 0.11 | 0.12 | +0.03 | +33.34% | 0.00 | 20 | 11 | 0.87 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 119.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.04 | +40.00% | 0.00 | 2 | 27 | 0.98 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 120.00 | 0.10 | 0.16 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 1,690 | 2,195 | 0.85 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 121.00 | 0.04 | 0.44 | 0.24 | 0.17 | -0.11 | -39.29% | 0.00 | 2 | 15 | 0.89 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 122.00 | 0.00 | 0.41 | 0.21 | 0.40 | +0.27 | +207.70% | 0.00 | 1 | 23 | 0.99 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 123.00 | 0.00 | 0.35 | 0.18 | 0.23 | +0.09 | +64.29% | 0.00 | 11 | 23 | 0.93 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 124.00 | 0.10 | 0.22 | 0.16 | 0.21 | -0.04 | -16.00% | 0.00 | 5 | 18 | 0.76 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 125.00 | 0.14 | 0.23 | 0.19 | 0.18 | -0.05 | -21.74% | 0.00 | 439 | 1,571 | 0.77 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 126.00 | 0.07 | 0.23 | 0.15 | 0.15 | -0.22 | -59.46% | 0.00 | 50 | 21 | 0.71 | -0.02 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 127.00 | 0.03 | 0.67 | 0.35 | 0.23 | -0.18 | -43.91% | 0.00 | 11 | 20 | 0.75 | -0.02 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 128.00 | 0.18 | 0.46 | 0.32 | 0.26 | -0.14 | -35.00% | 0.00 | 14 | 28 | 0.77 | -0.03 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 129.00 | 0.09 | 0.39 | 0.24 | 0.44 | +0.07 | +18.92% | 0.00 | 4 | 73 | 0.69 | -0.03 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 130.00 | 0.29 | 0.33 | 0.31 | 0.38 | -0.10 | -20.84% | 0.00 | 342 | 1,460 | 0.72 | -0.04 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 131.00 | 0.33 | 0.41 | 0.37 | 0.35 | -0.28 | -44.45% | 0.00 | 10 | 65 | 0.71 | -0.04 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 132.00 | 0.35 | 0.47 | 0.41 | 0.43 | -0.20 | -31.75% | 0.00 | 105 | 252 | 0.70 | -0.05 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 133.00 | 0.41 | 0.52 | 0.47 | 0.50 | -0.10 | -16.67% | 0.00 | 9 | 275 | 0.69 | -0.06 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 134.00 | 0.44 | 0.58 | 0.51 | 0.55 | -0.25 | -31.25% | 0.00 | 69 | 144 | 0.68 | -0.07 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 135.00 | 0.56 | 0.65 | 0.61 | 0.61 | -0.29 | -32.23% | 0.00 | 1,280 | 1,343 | 0.68 | -0.08 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 136.00 | 0.64 | 0.75 | 0.70 | 0.74 | -0.17 | -18.69% | 0.01 | 554 | 375 | 0.67 | -0.10 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 137.00 | 0.75 | 0.87 | 0.81 | 0.99 | +0.01 | +1.02% | 0.01 | 443 | 180 | 0.67 | -0.11 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 138.00 | 0.87 | 0.98 | 0.93 | 0.96 | -0.36 | -27.28% | 0.01 | 670 | 154 | 0.66 | -0.13 | 0.02 | -0.22 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 139.00 | 1.01 | 1.13 | 1.07 | 1.14 | -0.13 | -10.24% | 0.01 | 522 | 86 | 0.66 | -0.14 | 0.02 | -0.23 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 140.00 | 1.17 | 1.34 | 1.26 | 1.21 | -0.23 | -15.98% | 0.01 | 899 | 1,748 | 0.66 | -0.16 | 0.02 | -0.25 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 141.00 | 1.34 | 1.49 | 1.42 | 1.51 | -0.17 | -10.12% | 0.01 | 111 | 124 | 0.65 | -0.18 | 0.02 | -0.27 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 142.00 | 1.54 | 1.75 | 1.65 | 1.63 | -0.56 | -25.58% | 0.01 | 145 | 130 | 0.66 | -0.20 | 0.02 | -0.29 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 143.00 | 1.73 | 1.95 | 1.84 | 1.86 | -0.24 | -11.43% | 0.01 | 296 | 557 | 0.65 | -0.22 | 0.02 | -0.30 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 144.00 | 1.86 | 2.22 | 2.04 | 2.20 | -0.17 | -7.18% | 0.01 | 60 | 252 | 0.64 | -0.25 | 0.02 | -0.32 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 145.00 | 2.28 | 2.55 | 2.42 | 2.40 | -0.75 | -23.81% | 0.02 | 356 | 879 | 0.65 | -0.27 | 0.02 | -0.33 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 146.00 | 2.48 | 2.80 | 2.64 | 2.88 | -0.37 | -11.39% | 0.02 | 414 | 326 | 0.65 | -0.30 | 0.03 | -0.34 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 147.00 | 2.79 | 3.15 | 2.97 | 3.00 | -0.55 | -15.50% | 0.02 | 60 | 194 | 0.65 | -0.32 | 0.03 | -0.36 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 148.00 | 3.25 | 3.60 | 3.43 | 3.30 | -0.31 | -8.59% | 0.02 | 16 | 45 | 0.65 | -0.35 | 0.03 | -0.37 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 149.00 | 3.60 | 4.00 | 3.80 | 3.80 | -0.18 | -4.53% | 0.03 | 33 | 72 | 0.65 | -0.38 | 0.03 | -0.37 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 150.00 | 4.05 | 4.35 | 4.20 | 4.20 | -0.02 | -0.48% | 0.03 | 291 | 1,403 | 0.64 | -0.41 | 0.03 | -0.38 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 152.50 | 4.95 | 5.70 | 5.33 | 5.70 | 0.00 | 0.00% | 0.03 | 331 | 119 | 0.63 | -0.48 | 0.03 | -0.39 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 155.00 | 6.30 | 7.05 | 6.68 | 6.80 | -0.39 | -5.43% | 0.04 | 51 | 1,054 | 0.63 | -0.56 | 0.03 | -0.39 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 157.50 | 8.10 | 8.70 | 8.40 | 8.78 | -0.17 | -1.90% | 0.05 | 9 | 47 | 0.65 | -0.63 | 0.03 | -0.37 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 160.00 | 9.70 | 10.95 | 10.33 | 10.50 | +0.40 | +3.96% | 0.06 | 21 | 1,654 | 0.67 | -0.69 | 0.03 | -0.34 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 162.50 | 11.60 | 12.95 | 12.28 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | -0.75 | 0.02 | -0.31 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 165.00 | 13.20 | 14.70 | 13.95 | 14.49 | +0.99 | +7.34% | 0.08 | 49 | 953 | 0.63 | -0.80 | 0.02 | -0.28 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 167.50 | 15.25 | 18.00 | 16.63 | 20.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.84 | 0.02 | -0.24 | 4/21/2026 | 5/8/2026 3:59:54 PM EST |
| 170.00 | 17.90 | 19.90 | 18.90 | 19.72 | +2.28 | +13.08% | 0.11 | 23 | 1,177 | 0.74 | -0.88 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 172.50 | 19.85 | 22.95 | 21.40 | 34.59 | 0.00 | 0.00% | 0.12 | 0 | 60 | 1.09 | -0.90 | 0.01 | -0.17 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 175.00 | 22.05 | 24.30 | 23.18 | 22.62 | 0.00 | 0.00% | 0.13 | 0 | 428 | 0.96 | -0.93 | 0.01 | -0.14 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 177.50 | 24.80 | 27.70 | 26.25 | 39.49 | 0.00 | 0.00% | 0.15 | 0 | 60 | 1.18 | -0.95 | 0.01 | -0.11 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 180.00 | 27.30 | 29.70 | 28.50 | 28.25 | +0.95 | +3.48% | 0.16 | 10 | 1,364 | 1.16 | -0.96 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 182.50 | 29.60 | 31.50 | 30.55 | 29.70 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.07 | -0.97 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 185.00 | 31.55 | 34.65 | 33.10 | 32.00 | 0.00 | 0.00% | 0.18 | 0 | 124 | 1.27 | -0.98 | 0.00 | -0.05 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 190.00 | 36.10 | 39.55 | 37.83 | 37.51 | 0.00 | 0.00% | 0.20 | 0 | 476 | 1.36 | -0.99 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 195.00 | 41.75 | 44.25 | 43.00 | 58.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.40 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 200.00 | 46.65 | 48.95 | 47.80 | 67.62 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 4/9/2026 | 5/8/2026 3:59:54 PM EST |
| 205.00 | 51.85 | 55.65 | 53.75 | % | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 210.00 | 56.50 | 59.95 | 58.23 | 57.10 | 0.00 | 0.00% | 0.28 | 0 | 154 | 1.86 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 220.00 | 66.35 | 69.95 | 68.15 | 66.85 | 0.00 | 0.00% | 0.31 | 0 | 68 | 2.04 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 230.00 | 76.85 | 79.95 | 78.40 | 79.75 | 0.00 | 0.00% | 0.34 | 0 | 91 | 2.21 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 240.00 | 86.90 | 89.95 | 88.43 | 105.65 | 0.00 | 0.00% | 0.37 | 0 | 9 | 2.36 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 250.00 | 96.95 | 99.95 | 98.45 | 99.73 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 260.00 | 106.90 | 109.95 | 108.43 | 109.75 | 0.00 | 0.00% | 0.42 | 0 | 100 | 2.65 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 270.00 | 116.95 | 119.95 | 118.45 | % | 0.44 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 280.00 | 124.85 | 130.65 | 127.75 | % | 0.46 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 290.00 | 136.95 | 139.95 | 138.45 | 130.42 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 3:59:54 PM EST |
| 300.00 | 146.50 | 150.65 | 148.58 | 140.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 3:59:54 PM EST |
| 310.00 | 156.90 | 160.65 | 158.78 | % | 0.51 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 320.00 | 166.90 | 170.65 | 168.78 | % | 0.53 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 330.00 | 176.95 | 179.95 | 178.45 | % | 0.54 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 340.00 | 186.70 | 190.65 | 188.68 | % | 0.55 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 350.00 | 196.30 | 200.65 | 198.48 | % | 0.57 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 360.00 | 206.90 | 210.65 | 208.78 | % | 0.58 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 370.00 | 216.95 | 220.65 | 218.80 | % | 0.59 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 380.00 | 226.60 | 230.65 | 228.63 | % | 0.60 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 390.00 | 236.90 | 240.65 | 238.78 | % | 0.61 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 400.00 | 246.90 | 250.65 | 248.78 | % | 0.62 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST |