Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $49.90 as of 5/8/2026 6:53:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 48.80 | 51.10 | 49.95 | 54.70 | 0.00 | 0.00% | 49.95 | 0 | 81 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 2.00 | 47.80 | 50.00 | 48.90 | 51.10 | 0.00 | 0.00% | 24.45 | 0 | 380 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 3.00 | 46.50 | 49.20 | 47.85 | 50.20 | 0.00 | 0.00% | 15.95 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 4.00 | 45.50 | 48.20 | 46.85 | 46.20 | 0.00 | 0.00% | 11.71 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 5.00 | 44.70 | 47.20 | 45.95 | 47.55 | 0.00 | 0.00% | 9.19 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 6.00 | 43.30 | 46.20 | 44.75 | 48.70 | 0.00 | 0.00% | 7.46 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 7.00 | 42.40 | 45.00 | 43.70 | 36.96 | 0.00 | 0.00% | 6.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:05 PM EST |
| 8.00 | 41.50 | 44.20 | 42.85 | 36.09 | 0.00 | 0.00% | 5.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:05 PM EST |
| 9.00 | 40.80 | 43.20 | 42.00 | 36.01 | 0.00 | 0.00% | 4.67 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:05 PM EST |
| 10.00 | 40.00 | 41.70 | 40.85 | 41.44 | 0.00 | 0.00% | 4.08 | 0 | 3 | 7.71 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 11.00 | 38.50 | 40.80 | 39.65 | % | 3.60 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 12.00 | 37.20 | 40.20 | 38.70 | 31.99 | 0.00 | 0.00% | 3.23 | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:05 PM EST |
| 13.00 | 36.40 | 39.20 | 37.80 | 31.01 | 0.00 | 0.00% | 2.91 | 0 | 1 | 7.55 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:05 PM EST |
| 14.00 | 35.60 | 38.10 | 36.85 | 32.21 | 0.00 | 0.00% | 2.63 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:05 PM EST |
| 15.00 | 34.70 | 37.10 | 35.90 | 33.31 | 0.00 | 0.00% | 2.39 | 0 | 100 | 6.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:05 PM EST |
| 16.00 | 33.40 | 36.20 | 34.80 | 32.39 | 0.00 | 0.00% | 2.17 | 0 | 3 | 6.46 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:05 PM EST |
| 17.00 | 32.60 | 35.20 | 33.90 | 26.17 | 0.00 | 0.00% | 1.99 | 0 | 492 | 6.15 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:05 PM EST |
| 18.00 | 31.20 | 34.20 | 32.70 | 35.56 | 0.00 | 0.00% | 1.82 | 0 | 124 | 5.86 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 19.00 | 30.60 | 32.80 | 31.70 | 32.24 | 0.00 | 0.00% | 1.67 | 0 | 36 | 4.95 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 20.00 | 29.90 | 31.80 | 30.85 | 31.38 | 0.00 | 0.00% | 1.54 | 0 | 278 | 4.72 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 21.00 | 28.80 | 30.80 | 29.80 | 30.36 | 0.00 | 0.00% | 1.42 | 0 | 131 | 4.50 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 22.00 | 27.40 | 30.00 | 28.70 | 29.39 | 0.00 | 0.00% | 1.30 | 0 | 80 | 4.58 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 23.00 | 26.60 | 28.60 | 27.60 | 28.21 | 0.00 | 0.00% | 1.20 | 0 | 77 | 3.77 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 24.00 | 25.60 | 27.50 | 26.55 | 27.21 | 0.00 | 0.00% | 1.11 | 0 | 16 | 3.41 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 25.00 | 24.90 | 26.70 | 25.80 | 26.21 | 0.00 | 0.00% | 1.03 | 0 | 218 | 3.57 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 26.00 | 23.80 | 25.90 | 24.85 | 25.21 | 0.00 | 0.00% | 0.96 | 0 | 101 | 3.67 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 27.00 | 22.80 | 25.00 | 23.90 | 24.21 | 0.00 | 0.00% | 0.89 | 0 | 86 | 3.61 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 28.00 | 21.80 | 24.10 | 22.95 | 24.10 | +0.89 | +3.84% | 0.82 | 5 | 24 | 3.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 29.00 | 20.90 | 22.80 | 21.85 | 21.53 | 0.00 | 0.00% | 0.75 | 0 | 498 | 3.05 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 30.00 | 19.60 | 21.60 | 20.60 | 22.20 | 0.00 | 0.00% | 0.69 | 0 | 155 | 2.65 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 31.00 | 18.40 | 21.30 | 19.85 | 22.00 | 0.00 | 0.00% | 0.64 | 0 | 69 | 3.24 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 32.00 | 17.70 | 19.80 | 18.75 | 19.54 | 0.00 | 0.00% | 0.59 | 0 | 105 | 2.61 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 33.00 | 16.90 | 18.80 | 17.85 | 12.50 | 0.00 | 0.00% | 0.54 | 0 | 626 | 2.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:05 PM EST |
| 34.00 | 15.80 | 17.80 | 16.80 | 19.30 | 0.00 | 0.00% | 0.49 | 0 | 245 | 2.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 35.00 | 14.90 | 16.70 | 15.80 | 16.00 | -0.55 | -3.33% | 0.45 | 1 | 1,155 | 2.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 36.00 | 13.90 | 15.50 | 14.70 | 16.49 | 0.00 | 0.00% | 0.41 | 0 | 122 | 1.76 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 37.00 | 12.80 | 15.00 | 13.90 | 17.27 | 0.00 | 0.00% | 0.38 | 0 | 37 | 2.11 | 0.99 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 38.00 | 11.80 | 13.70 | 12.75 | 12.84 | -3.41 | -20.99% | 0.34 | 5 | 244 | 1.74 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 39.00 | 10.50 | 13.10 | 11.80 | 15.40 | 0.00 | 0.00% | 0.30 | 0 | 27 | 1.92 | 0.98 | 0.01 | -0.03 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 40.00 | 10.00 | 11.90 | 10.95 | 15.28 | 0.00 | 0.00% | 0.27 | 0 | 195 | 1.65 | 0.97 | 0.01 | -0.04 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 41.00 | 8.80 | 11.00 | 9.90 | 13.00 | 0.00 | 0.00% | 0.24 | 0 | 48 | 1.60 | 0.96 | 0.01 | -0.05 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 42.00 | 8.10 | 10.00 | 9.05 | 9.10 | 0.00 | 0.00% | 0.22 | 0 | 192 | 1.48 | 0.94 | 0.02 | -0.07 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 43.00 | 7.20 | 9.10 | 8.15 | 9.50 | -0.85 | -8.22% | 0.19 | 1 | 288 | 1.41 | 0.92 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 44.00 | 6.30 | 8.20 | 7.25 | 8.40 | +1.20 | +16.67% | 0.16 | 1 | 327 | 1.34 | 0.89 | 0.03 | -0.10 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 45.00 | 5.90 | 7.00 | 6.45 | 6.19 | -0.22 | -3.44% | 0.14 | 11 | 640 | 1.11 | 0.85 | 0.03 | -0.12 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 46.00 | 4.90 | 6.30 | 5.60 | 6.70 | +1.50 | +28.85% | 0.12 | 1 | 2,189 | 1.14 | 0.81 | 0.04 | -0.13 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 47.00 | 4.90 | 5.20 | 5.05 | 4.88 | +0.38 | +8.45% | 0.11 | 12 | 63 | 0.90 | 0.77 | 0.05 | -0.15 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 48.00 | 4.20 | 4.60 | 4.40 | 4.20 | -0.10 | -2.33% | 0.09 | 13 | 272 | 0.92 | 0.71 | 0.05 | -0.16 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 49.00 | 3.60 | 3.90 | 3.75 | 3.60 | +0.10 | +2.86% | 0.08 | 5 | 283 | 0.92 | 0.66 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 50.00 | 3.00 | 3.30 | 3.15 | 3.07 | -0.04 | -1.29% | 0.06 | 276 | 1,838 | 0.91 | 0.60 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 55.00 | 1.10 | 1.20 | 1.15 | 1.13 | -0.17 | -13.08% | 0.02 | 11,695 | 12,188 | 0.90 | 0.30 | 0.05 | -0.16 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 60.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 57 | 1,747 | 0.93 | 0.12 | 0.03 | -0.10 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 127 | 3,831 | 0.99 | 0.05 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.06 | 0.01 | 0.01 | -0.02 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 967 | 1.25 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.90 | 0.45 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 12 | 5.31 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.98 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4.84 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.90 | 0.45 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.62 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.90 | 0.45 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 22 | 4.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 2.57 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.90 | 0.45 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 62 | 3.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 423 | 2.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 164 | 3.31 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 244 | 3.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 114 | 3.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 719 | 3.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 316 | 2.89 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 2.56 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.26 | +0.21 | +420.00% | 0.01 | 1 | 34 | 2.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.03 | +42.86% | 0.01 | 1 | 799 | 2.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.48 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.13 | +185.72% | 0.00 | 8 | 133 | 1.53 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.09 | -0.01 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 21 | 1,647 | 1.19 | -0.02 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 6 | 1,451 | 1.01 | -0.03 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.54 | -0.04 | 0.01 | -0.05 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 42.00 | 0.10 | 0.25 | 0.18 | 0.21 | +0.04 | +23.53% | 0.00 | 5 | 4,892 | 0.94 | -0.06 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 43.00 | 0.10 | 0.70 | 0.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.01 | -0.08 | 0.02 | -0.08 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 44.00 | 0.20 | 0.75 | 0.48 | 0.40 | +0.03 | +8.11% | 0.01 | 4 | 276 | 0.99 | -0.11 | 0.03 | -0.10 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 45.00 | 0.35 | 0.55 | 0.45 | 0.52 | -0.13 | -20.00% | 0.01 | 35 | 1,838 | 0.88 | -0.15 | 0.03 | -0.12 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 46.00 | 0.55 | 0.80 | 0.68 | 0.70 | -0.17 | -19.54% | 0.01 | 1 | 219 | 0.90 | -0.19 | 0.04 | -0.13 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 47.00 | 0.80 | 1.10 | 0.95 | 0.90 | -0.35 | -28.00% | 0.02 | 13 | 606 | 0.92 | -0.23 | 0.05 | -0.15 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 48.00 | 1.10 | 1.30 | 1.20 | 1.15 | -0.50 | -30.31% | 0.02 | 34 | 311 | 0.90 | -0.29 | 0.05 | -0.16 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 49.00 | 1.45 | 1.70 | 1.58 | 1.45 | -0.50 | -25.65% | 0.03 | 18 | 123 | 0.90 | -0.34 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 50.00 | 1.85 | 2.00 | 1.93 | 2.09 | -0.19 | -8.34% | 0.04 | 48 | 2,946 | 0.88 | -0.40 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 55.00 | 4.80 | 5.30 | 5.05 | 5.30 | -0.53 | -9.10% | 0.09 | 29 | 245 | 0.92 | -0.70 | 0.05 | -0.16 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 60.00 | 8.60 | 10.60 | 9.60 | 6.90 | 0.00 | 0.00% | 0.16 | 0 | 41 | 1.64 | -0.88 | 0.03 | -0.10 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 65.00 | 12.70 | 15.60 | 14.15 | 9.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.03 | -0.95 | 0.01 | -0.05 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 70.00 | 17.90 | 20.30 | 19.10 | % | 0.27 | 0 | 0 | 2.23 | -0.99 | 0.01 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 75.00 | 22.40 | 25.90 | 24.15 | % | 0.32 | 0 | 0 | 2.83 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 80.00 | 27.50 | 30.80 | 29.15 | % | 0.36 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 85.00 | 32.50 | 35.90 | 34.20 | % | 0.40 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 90.00 | 37.70 | 40.80 | 39.25 | % | 0.44 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST |