Options Chain for TWILIO INC CL A (TWLO) - $201.70 as of 5/8/2026 8:24:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 139.90 | 143.30 | 141.60 | 54.00 | 0.00 | 0.00% | 2.36 | 0 | 1 | 5.70 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:58 PM EST |
| 65.00 | 134.90 | 138.30 | 136.60 | % | 2.10 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 70.00 | 129.90 | 133.30 | 131.60 | % | 1.88 | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 75.00 | 124.90 | 128.30 | 126.60 | 126.69 | +15.79 | +14.24% | 1.69 | 3 | 2 | 4.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 80.00 | 119.90 | 123.30 | 121.60 | 91.60 | 0.00 | 0.00% | 1.52 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 85.00 | 114.90 | 118.30 | 116.60 | 59.15 | 0.00 | 0.00% | 1.37 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:58 PM EST |
| 90.00 | 109.90 | 113.30 | 111.60 | 52.80 | 0.00 | 0.00% | 1.24 | 0 | 7 | 3.83 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:58 PM EST |
| 95.00 | 104.90 | 108.30 | 106.60 | 48.06 | 0.00 | 0.00% | 1.12 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:58 PM EST |
| 100.00 | 100.00 | 103.30 | 101.65 | 43.94 | 0.00 | 0.00% | 1.02 | 0 | 8 | 3.46 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 105.00 | 94.90 | 98.30 | 96.60 | 85.42 | 0.00 | 0.00% | 0.92 | 0 | 3 | 3.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 110.00 | 89.90 | 93.40 | 91.65 | 34.48 | 0.00 | 0.00% | 0.83 | 0 | 54 | 3.01 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 115.00 | 84.90 | 88.30 | 86.60 | 65.15 | 0.00 | 0.00% | 0.75 | 0 | 74 | 2.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 120.00 | 79.90 | 83.30 | 81.60 | 82.53 | +7.55 | +10.07% | 0.68 | 11 | 98 | 2.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 125.00 | 75.10 | 78.30 | 76.70 | 73.85 | +2.75 | +3.87% | 0.61 | 5 | 189 | 2.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 126.00 | 74.00 | 77.30 | 75.65 | % | 0.60 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 127.00 | 73.00 | 76.30 | 74.65 | 19.10 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 128.00 | 71.90 | 75.20 | 73.55 | 47.80 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 129.00 | 70.90 | 74.30 | 72.60 | 71.70 | % | 0.56 | 1 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 130.00 | 70.00 | 73.20 | 71.60 | 67.34 | 0.00 | 0.00% | 0.55 | 0 | 112 | 2.27 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 131.00 | 68.90 | 72.30 | 70.60 | 70.71 | +11.61 | +19.65% | 0.54 | 1 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 132.00 | 68.10 | 71.30 | 69.70 | 17.39 | 0.00 | 0.00% | 0.53 | 0 | 8 | 2.14 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 133.00 | 66.90 | 70.30 | 68.60 | % | 0.52 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 134.00 | 66.00 | 69.30 | 67.65 | 39.27 | 0.00 | 0.00% | 0.50 | 0 | 7 | 2.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 135.00 | 64.90 | 68.30 | 66.60 | 67.28 | +9.48 | +16.41% | 0.49 | 3 | 197 | 2.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 136.00 | 63.90 | 67.20 | 65.55 | % | 0.48 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 137.00 | 62.90 | 66.20 | 64.55 | 60.16 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 138.00 | 61.90 | 65.30 | 63.60 | % | 0.46 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 139.00 | 61.10 | 64.20 | 62.65 | % | 0.45 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 140.00 | 59.90 | 63.20 | 61.55 | 61.93 | +4.55 | +7.93% | 0.44 | 30 | 238 | 1.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 141.00 | 59.10 | 62.20 | 60.65 | 51.90 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 142.00 | 57.90 | 61.30 | 59.60 | 35.80 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 143.00 | 56.90 | 60.30 | 58.60 | 56.70 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.85 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 144.00 | 56.00 | 59.30 | 57.65 | 39.80 | 0.00 | 0.00% | 0.40 | 0 | 24 | 1.82 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 145.00 | 55.10 | 58.30 | 56.70 | 56.90 | +4.35 | +8.28% | 0.39 | 10 | 140 | 1.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 146.00 | 53.90 | 57.30 | 55.60 | 8.66 | 0.00 | 0.00% | 0.38 | 0 | 24 | 1.76 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 147.00 | 53.10 | 56.30 | 54.70 | 30.90 | 0.00 | 0.00% | 0.37 | 0 | 15 | 1.74 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 148.00 | 51.80 | 55.30 | 53.55 | 46.57 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 149.00 | 50.90 | 54.30 | 52.60 | 7.30 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 150.00 | 50.00 | 53.40 | 51.70 | 48.12 | +0.50 | +1.05% | 0.34 | 5 | 1,274 | 1.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 152.50 | 47.40 | 50.90 | 49.15 | 44.25 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.60 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 155.00 | 45.00 | 48.40 | 46.70 | 46.71 | +4.29 | +10.12% | 0.30 | 8 | 659 | 1.40 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 157.50 | 42.50 | 45.80 | 44.15 | 21.50 | 0.00 | 0.00% | 0.28 | 0 | 33 | 1.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 160.00 | 39.90 | 43.50 | 41.70 | 42.61 | +5.21 | +13.93% | 0.26 | 18 | 253 | 1.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 162.50 | 37.60 | 40.90 | 39.25 | 5.03 | 0.00 | 0.00% | 0.24 | 0 | 110 | 1.20 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 165.00 | 35.20 | 38.40 | 36.80 | 36.70 | +4.72 | +14.76% | 0.22 | 6 | 344 | 1.16 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 167.50 | 32.60 | 36.00 | 34.30 | % | 0.20 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 170.00 | 30.20 | 33.50 | 31.85 | 31.80 | +4.30 | +15.64% | 0.19 | 102 | 340 | 1.03 | 0.99 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 172.50 | 27.70 | 30.90 | 29.30 | % | 0.17 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.09 | 5/8/2026 3:59:58 PM EST | |||
| 175.00 | 25.20 | 28.50 | 26.85 | 27.50 | +5.02 | +22.34% | 0.15 | 4 | 374 | 0.91 | 0.98 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 177.50 | 22.80 | 26.10 | 24.45 | 19.58 | % | 0.14 | 1 | 0 | 0.93 | 0.96 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 180.00 | 20.40 | 23.70 | 22.05 | 22.72 | +9.72 | +74.77% | 0.12 | 12 | 191 | 0.82 | 0.95 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 182.50 | 18.00 | 21.50 | 19.75 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.84 | 0.93 | 0.01 | -0.21 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 185.00 | 15.80 | 19.10 | 17.45 | 14.47 | 0.00 | 0.00% | 0.09 | 0 | 206 | 0.74 | 0.90 | 0.01 | -0.25 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 187.50 | 13.70 | 17.00 | 15.35 | 14.20 | +2.47 | +21.06% | 0.08 | 1 | 37 | 0.38 | 0.87 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 190.00 | 11.70 | 14.80 | 13.25 | 13.84 | +3.69 | +36.36% | 0.07 | 11 | 223 | 0.65 | 0.83 | 0.02 | -0.32 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 192.50 | 9.90 | 12.60 | 11.25 | 11.78 | +1.58 | +15.49% | 0.06 | 15 | 22 | 0.42 | 0.78 | 0.02 | -0.35 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 195.00 | 8.00 | 10.50 | 9.25 | 9.85 | +2.35 | +31.34% | 0.05 | 19 | 297 | 0.41 | 0.72 | 0.02 | -0.39 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 197.50 | 6.70 | 8.30 | 7.50 | 8.15 | +2.45 | +42.99% | 0.04 | 22 | 89 | 0.41 | 0.66 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 200.00 | 5.60 | 6.70 | 6.15 | 6.20 | +1.20 | +24.00% | 0.03 | 365 | 1,135 | 0.43 | 0.59 | 0.03 | -0.42 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 202.50 | 4.50 | 5.40 | 4.95 | 5.25 | +1.55 | +41.90% | 0.02 | 7 | 91 | 0.44 | 0.51 | 0.03 | -0.42 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 205.00 | 3.40 | 4.30 | 3.85 | 4.40 | +1.60 | +57.15% | 0.02 | 42 | 161 | 0.44 | 0.44 | 0.03 | -0.40 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 207.50 | 2.65 | 3.10 | 2.88 | 3.20 | +0.95 | +42.23% | 0.01 | 24 | 172 | 0.44 | 0.37 | 0.03 | -0.38 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 210.00 | 1.90 | 2.45 | 2.18 | 2.36 | +0.51 | +27.57% | 0.01 | 83 | 157 | 0.44 | 0.30 | 0.03 | -0.35 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 212.50 | 1.35 | 1.95 | 1.65 | 1.95 | -0.05 | -2.50% | 0.01 | 10 | 11 | 0.45 | 0.24 | 0.02 | -0.31 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 215.00 | 1.00 | 1.60 | 1.30 | 1.49 | -0.14 | -8.59% | 0.01 | 63 | 14 | 0.47 | 0.19 | 0.02 | -0.27 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 217.50 | 0.65 | 1.65 | 1.15 | 1.07 | +0.22 | +25.89% | 0.01 | 168 | 29 | 0.50 | 0.15 | 0.02 | -0.24 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 220.00 | 0.15 | 1.00 | 0.58 | 0.75 | +0.05 | +7.15% | 0.00 | 34 | 48 | 0.45 | 0.12 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 222.50 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.67 | 0.08 | 0.01 | -0.15 | 5/8/2026 3:59:58 PM EST | |||
| 225.00 | 0.15 | 1.25 | 0.70 | 0.27 | -0.18 | -40.00% | 0.00 | 1 | 344 | 0.54 | 0.07 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 227.50 | 0.00 | 0.95 | 0.48 | 0.41 | +0.16 | +64.00% | 0.00 | 1 | 20 | 0.66 | 0.05 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 230.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.23 | -43.40% | 0.00 | 2 | 15 | 0.53 | 0.05 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 232.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.06 | 5/8/2026 3:59:58 PM EST | |||
| 235.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.02 | 0.00 | -0.04 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 237.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.85 | 0.43 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.01 | 0.00 | -0.02 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.15 | +100.00% | 0.00 | 1 | 10 | 0.89 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 265.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.56 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.09 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.89 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.44 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 4.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 152 | 3.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 2.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 450 | 2.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,082 | 1.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 126.00 | 0.00 | 0.60 | 0.30 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.91 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 127.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 128.00 | 0.00 | 0.45 | 0.23 | 4.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:58 PM EST |
| 129.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 131.00 | 0.00 | 0.60 | 0.30 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 132.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 133.00 | 0.00 | 0.80 | 0.40 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:58 PM EST |
| 134.00 | 0.00 | 0.40 | 0.20 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 136.00 | 0.00 | 0.45 | 0.23 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.56 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 137.00 | 0.00 | 0.70 | 0.35 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 138.00 | 0.00 | 0.45 | 0.23 | 8.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:58 PM EST |
| 139.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 141.00 | 0.00 | 0.20 | 0.10 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:58 PM EST |
| 142.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 143.00 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 144.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.14 | -60.87% | 0.00 | 1 | 40 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.13 | -56.53% | 0.00 | 4 | 441 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 146.00 | 0.00 | 0.45 | 0.23 | 0.24 | -0.09 | -27.28% | 0.00 | 1 | 28 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 147.00 | 0.00 | 0.55 | 0.28 | 11.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 148.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 149.00 | 0.00 | 0.25 | 0.13 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 152.50 | 0.00 | 0.35 | 0.18 | 0.08 | -0.19 | -70.37% | 0.00 | 1 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 157.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 5 | 13 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 162.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.85 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.08 | -0.02 | -20.00% | 0.00 | 3 | 176 | 0.77 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 167.50 | 0.05 | 0.20 | 0.13 | 0.12 | -0.33 | -73.34% | 0.00 | 1 | 8 | 0.66 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.10 | -50.00% | 0.00 | 29 | 198 | 0.72 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 172.50 | 0.10 | 0.25 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.60 | -0.02 | 0.00 | -0.09 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 175.00 | 0.05 | 0.30 | 0.18 | 0.38 | -0.17 | -30.91% | 0.00 | 19 | 59 | 0.55 | -0.02 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 177.50 | 0.05 | 0.40 | 0.23 | 0.25 | -0.38 | -60.32% | 0.00 | 1 | 17 | 0.52 | -0.04 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | 0.33 | -0.68 | -67.33% | 0.00 | 25 | 78 | 0.68 | -0.05 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 182.50 | 0.15 | 1.85 | 1.00 | 0.63 | -0.67 | -51.54% | 0.01 | 5 | 31 | 0.64 | -0.07 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 185.00 | 0.35 | 1.90 | 1.13 | 0.75 | -0.85 | -53.13% | 0.01 | 48 | 57 | 0.61 | -0.10 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 187.50 | 0.70 | 1.45 | 1.08 | 1.10 | -1.00 | -47.62% | 0.01 | 35 | 54 | 0.52 | -0.13 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 190.00 | 1.05 | 1.50 | 1.28 | 1.15 | -1.70 | -59.65% | 0.01 | 112 | 555 | 0.49 | -0.17 | 0.02 | -0.32 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 192.50 | 1.55 | 2.70 | 2.13 | 2.26 | -1.44 | -38.92% | 0.01 | 15 | 2 | 0.53 | -0.22 | 0.02 | -0.35 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 195.00 | 1.95 | 3.60 | 2.78 | 2.40 | -2.70 | -52.95% | 0.01 | 225 | 190 | 0.53 | -0.28 | 0.02 | -0.39 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 197.50 | 2.70 | 4.00 | 3.35 | 3.40 | -2.60 | -43.34% | 0.02 | 52 | 30 | 0.50 | -0.34 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 200.00 | 3.90 | 4.60 | 4.25 | 4.50 | -3.08 | -40.64% | 0.02 | 19 | 54 | 0.49 | -0.41 | 0.03 | -0.42 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 202.50 | 5.20 | 5.90 | 5.55 | 6.00 | -2.90 | -32.59% | 0.03 | 2 | 11 | 0.49 | -0.49 | 0.03 | -0.42 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 205.00 | 6.20 | 7.30 | 6.75 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.48 | -0.56 | 0.03 | -0.40 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 207.50 | 7.50 | 9.90 | 8.70 | 8.60 | -3.90 | -31.20% | 0.04 | 1 | 14 | 0.52 | -0.63 | 0.03 | -0.38 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 210.00 | 9.50 | 11.90 | 10.70 | % | 0.05 | 0 | 0 | 0.54 | -0.70 | 0.03 | -0.35 | 5/8/2026 3:59:58 PM EST | |||
| 212.50 | 11.20 | 13.90 | 12.55 | 12.10 | % | 0.06 | 2 | 0 | 0.53 | -0.76 | 0.02 | -0.31 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 215.00 | 12.90 | 16.20 | 14.55 | % | 0.07 | 0 | 0 | 0.66 | -0.81 | 0.02 | -0.27 | 5/8/2026 3:59:58 PM EST | |||
| 217.50 | 15.00 | 18.50 | 16.75 | % | 0.08 | 0 | 0 | 0.70 | -0.85 | 0.02 | -0.24 | 5/8/2026 3:59:58 PM EST | |||
| 220.00 | 17.40 | 20.70 | 19.05 | % | 0.09 | 0 | 0 | 0.71 | -0.88 | 0.01 | -0.21 | 5/8/2026 3:59:58 PM EST | |||
| 222.50 | 19.80 | 23.00 | 21.40 | % | 0.10 | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.15 | 5/8/2026 3:59:58 PM EST | |||
| 225.00 | 22.10 | 25.40 | 23.75 | % | 0.11 | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.14 | 5/8/2026 3:59:58 PM EST | |||
| 227.50 | 24.50 | 27.80 | 26.15 | % | 0.11 | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.10 | 5/8/2026 3:59:58 PM EST | |||
| 230.00 | 27.00 | 30.30 | 28.65 | % | 0.12 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.10 | 5/8/2026 3:59:58 PM EST | |||
| 232.50 | 29.40 | 32.80 | 31.10 | % | 0.13 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.06 | 5/8/2026 3:59:58 PM EST | |||
| 235.00 | 31.90 | 35.30 | 33.60 | % | 0.14 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.04 | 5/8/2026 3:59:58 PM EST | |||
| 237.50 | 34.30 | 37.80 | 36.05 | % | 0.15 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 240.00 | 36.90 | 40.20 | 38.55 | 40.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 245.00 | 41.90 | 45.10 | 43.50 | 54.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 250.00 | 46.80 | 50.10 | 48.45 | 57.29 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 255.00 | 51.80 | 55.20 | 53.50 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 260.00 | 56.80 | 60.20 | 58.50 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 265.00 | 61.80 | 65.10 | 63.45 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 270.00 | 66.80 | 70.10 | 68.45 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST |