Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $133.50 as of 6/4/2026 8:52:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 77.80 | 80.75 | 79.28 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 55.00 | 72.75 | 75.75 | 74.25 | % | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 56.00 | 71.70 | 74.85 | 73.28 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 57.00 | 70.70 | 73.80 | 72.25 | % | 1.27 | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 58.00 | 69.65 | 72.75 | 71.20 | % | 1.23 | 0 | 0 | 9.60 | 1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 59.00 | 68.75 | 71.75 | 70.25 | % | 1.19 | 0 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 60.00 | 67.75 | 70.75 | 69.25 | 72.49 | 0.00 | 0.00% | 1.15 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 61.00 | 66.70 | 69.75 | 68.23 | 59.57 | 0.00 | 0.00% | 1.12 | 0 | 1 | 9.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 9:58:56 AM EST |
| 62.00 | 65.80 | 68.90 | 67.35 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 63.00 | 64.80 | 67.30 | 66.05 | 69.26 | 0.00 | 0.00% | 1.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 64.00 | 63.80 | 66.80 | 65.30 | 68.27 | 0.00 | 0.00% | 1.02 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 65.00 | 62.80 | 65.30 | 64.05 | 36.69 | 0.00 | 0.00% | 0.99 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/4/2026 9:58:56 AM EST |
| 66.00 | 61.80 | 64.90 | 63.35 | % | 0.96 | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 67.00 | 60.75 | 63.30 | 62.03 | 46.10 | 0.00 | 0.00% | 0.93 | 0 | 1 | 7.99 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/4/2026 9:58:56 AM EST |
| 68.00 | 59.75 | 62.75 | 61.25 | % | 0.90 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 69.00 | 58.80 | 61.85 | 60.33 | 64.02 | 0.00 | 0.00% | 0.87 | 0 | 1 | 7.60 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 70.00 | 57.80 | 60.85 | 59.33 | 63.12 | 0.00 | 0.00% | 0.85 | 0 | 4 | 7.50 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 71.00 | 56.80 | 59.90 | 58.35 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 72.00 | 55.65 | 58.90 | 57.28 | 23.22 | 0.00 | 0.00% | 0.80 | 0 | 1 | 7.19 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/4/2026 9:58:56 AM EST |
| 73.00 | 54.80 | 57.80 | 56.30 | 41.56 | 0.00 | 0.00% | 0.77 | 0 | 1 | 7.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 9:58:56 AM EST |
| 74.00 | 53.80 | 56.95 | 55.38 | % | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 75.00 | 52.80 | 55.75 | 54.28 | 57.97 | 0.00 | 0.00% | 0.72 | 0 | 5 | 0.01 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 76.00 | 51.80 | 54.80 | 53.30 | 56.98 | 0.00 | 0.00% | 0.70 | 0 | 4 | 6.59 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 77.00 | 50.80 | 53.75 | 52.28 | 40.12 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 9:58:56 AM EST |
| 78.00 | 49.80 | 52.80 | 51.30 | 50.66 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 79.00 | 48.80 | 51.80 | 50.30 | 49.67 | 0.00 | 0.00% | 0.64 | 0 | 1 | 6.11 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 80.00 | 47.70 | 50.70 | 49.20 | 40.22 | 0.00 | 0.00% | 0.61 | 0 | 10 | 6.03 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:58:56 AM EST |
| 81.00 | 46.80 | 49.70 | 48.25 | 46.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 9:58:56 AM EST |
| 82.00 | 45.80 | 48.80 | 47.30 | 48.15 | 0.00 | 0.00% | 0.58 | 0 | 1 | 5.80 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 83.00 | 44.80 | 47.70 | 46.25 | 47.25 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 84.00 | 43.80 | 46.80 | 45.30 | 20.97 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/4/2026 9:58:56 AM EST |
| 85.00 | 42.65 | 45.75 | 44.20 | 18.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/4/2026 9:58:56 AM EST |
| 86.00 | 41.75 | 44.75 | 43.25 | 16.20 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/4/2026 9:58:56 AM EST |
| 87.00 | 40.65 | 43.80 | 42.23 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 88.00 | 39.75 | 42.45 | 41.10 | 32.48 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 9:58:56 AM EST |
| 89.00 | 38.75 | 41.85 | 40.30 | % | 0.45 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 90.00 | 37.70 | 40.75 | 39.23 | 30.95 | 0.00 | 0.00% | 0.44 | 0 | 6 | 4.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 9:58:56 AM EST |
| 91.00 | 36.70 | 39.85 | 38.28 | 33.51 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 9:58:56 AM EST |
| 92.00 | 35.75 | 38.75 | 37.25 | 32.59 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 9:58:56 AM EST |
| 93.00 | 34.80 | 37.75 | 36.28 | 11.85 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/4/2026 9:58:56 AM EST |
| 94.00 | 33.70 | 36.85 | 35.28 | % | 0.38 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 95.00 | 32.70 | 35.95 | 34.33 | 29.97 | 0.00 | 0.00% | 0.36 | 0 | 134 | 4.10 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 9:58:56 AM EST |
| 96.00 | 31.80 | 35.00 | 33.40 | 28.99 | 0.00 | 0.00% | 0.35 | 0 | 159 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 9:58:56 AM EST |
| 97.00 | 30.80 | 33.85 | 32.33 | 36.11 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.01 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 98.00 | 29.85 | 32.90 | 31.38 | 35.12 | 0.00 | 0.00% | 0.32 | 0 | 208 | 3.78 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 99.00 | 28.70 | 31.95 | 30.33 | 28.66 | 0.00 | 0.00% | 0.31 | 0 | 192 | 0.01 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 9:58:56 AM EST |
| 100.00 | 27.80 | 30.80 | 29.30 | 32.20 | 0.00 | 0.00% | 0.29 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 101.00 | 26.85 | 29.80 | 28.33 | 19.95 | 0.00 | 0.00% | 0.28 | 0 | 552 | 3.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 9:58:56 AM EST |
| 102.00 | 25.70 | 28.80 | 27.25 | 23.37 | 0.00 | 0.00% | 0.27 | 0 | 531 | 0.00 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 6/4/2026 9:58:56 AM EST |
| 103.00 | 24.85 | 27.80 | 26.33 | 20.75 | 0.00 | 0.00% | 0.26 | 0 | 35 | 0.00 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 104.00 | 23.75 | 26.80 | 25.28 | 24.05 | 0.00 | 0.00% | 0.24 | 0 | 29 | 3.10 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 105.00 | 22.80 | 25.90 | 24.35 | 29.09 | 0.00 | 0.00% | 0.23 | 0 | 65 | 0.00 | 0.99 | 0.00 | -0.02 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 106.00 | 21.80 | 24.80 | 23.30 | 24.17 | 0.00 | 0.00% | 0.22 | 0 | 62 | 2.88 | 0.99 | 0.00 | -0.03 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 107.00 | 20.85 | 23.85 | 22.35 | 13.44 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.01 | 0.99 | 0.00 | -0.04 | 6/1/2026 | 6/4/2026 9:58:56 AM EST |
| 108.00 | 19.80 | 22.80 | 21.30 | 24.47 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.01 | 0.99 | 0.00 | -0.05 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 109.00 | 18.85 | 21.35 | 20.10 | 17.85 | -0.98 | -5.21% | 0.18 | 1 | 11 | 0.01 | 0.98 | 0.01 | -0.09 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 110.00 | 17.85 | 20.35 | 19.10 | 22.98 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.01 | 0.97 | 0.01 | -0.17 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 111.00 | 16.85 | 19.35 | 18.10 | 22.10 | 0.00 | 0.00% | 0.16 | 0 | 18 | 2.38 | 0.96 | 0.01 | -0.18 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 112.00 | 15.80 | 18.90 | 17.35 | 17.29 | +7.52 | +76.97% | 0.15 | 24 | 28 | 2.28 | 0.96 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 113.00 | 14.85 | 17.95 | 16.40 | 16.32 | -4.28 | -20.78% | 0.15 | 24 | 10 | 2.16 | 0.95 | 0.01 | -0.22 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 114.00 | 13.90 | 17.05 | 15.48 | 15.05 | 0.00 | 0.00% | 0.14 | 0 | 20 | 2.11 | 0.93 | 0.01 | -0.39 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 115.00 | 12.85 | 15.40 | 14.13 | 13.22 | 0.00 | 0.00% | 0.12 | 0 | 238 | 2.02 | 0.90 | 0.02 | -0.59 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 116.00 | 11.95 | 14.90 | 13.43 | 17.58 | 0.00 | 0.00% | 0.12 | 0 | 107 | 1.93 | 0.89 | 0.02 | -0.64 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 117.00 | 10.90 | 13.70 | 12.30 | 12.54 | -4.96 | -28.35% | 0.11 | 21 | 33 | 1.82 | 0.87 | 0.02 | -0.72 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 118.00 | 9.95 | 12.70 | 11.33 | 11.60 | -5.00 | -30.12% | 0.10 | 19 | 31 | 1.75 | 0.85 | 0.02 | -0.89 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 119.00 | 9.10 | 12.00 | 10.55 | 11.05 | -1.90 | -14.68% | 0.09 | 1 | 51 | 1.70 | 0.83 | 0.03 | -0.99 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 120.00 | 9.35 | 11.20 | 10.28 | 9.55 | -4.40 | -31.55% | 0.09 | 4 | 154 | 1.62 | 0.82 | 0.03 | -1.02 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 121.00 | 7.30 | 10.15 | 8.73 | 13.48 | 0.00 | 0.00% | 0.07 | 0 | 52 | 1.62 | 0.79 | 0.03 | -1.27 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 122.00 | 6.45 | 9.05 | 7.75 | 6.06 | -5.50 | -47.58% | 0.06 | 2,024 | 2,111 | 1.63 | 0.76 | 0.04 | -1.45 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 123.00 | 5.75 | 8.20 | 6.98 | 10.65 | 0.00 | 0.00% | 0.06 | 0 | 151 | 0.88 | 0.72 | 0.04 | -1.67 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 124.00 | 4.95 | 7.40 | 6.18 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.97 | 0.69 | 0.04 | -1.75 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 125.00 | 5.05 | 6.55 | 5.80 | 5.55 | -3.87 | -41.09% | 0.05 | 2,041 | 2,154 | 0.95 | 0.64 | 0.05 | -1.74 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 126.00 | 3.85 | 5.80 | 4.83 | 7.75 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.03 | 0.60 | 0.05 | -1.71 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 127.00 | 3.00 | 5.10 | 4.05 | 2.91 | -5.29 | -64.52% | 0.03 | 3 | 375 | 0.89 | 0.55 | 0.05 | -1.67 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 128.00 | 2.48 | 4.30 | 3.39 | 2.74 | -3.71 | -57.52% | 0.03 | 1 | 303 | 0.91 | 0.50 | 0.05 | -1.61 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 129.00 | 2.51 | 3.60 | 3.06 | 3.30 | -1.95 | -37.15% | 0.02 | 3 | 66 | 0.85 | 0.45 | 0.05 | -1.53 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 130.00 | 1.61 | 3.25 | 2.43 | 2.25 | -3.89 | -63.36% | 0.02 | 73 | 604 | 0.98 | 0.39 | 0.05 | -1.43 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 131.00 | 1.33 | 2.82 | 2.08 | 2.05 | -2.70 | -56.85% | 0.02 | 58 | 124 | 0.84 | 0.34 | 0.05 | -1.30 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 132.00 | 0.79 | 2.40 | 1.60 | 1.41 | -3.11 | -68.81% | 0.01 | 2 | 59 | 0.98 | 0.29 | 0.05 | -1.18 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 133.00 | 0.70 | 2.01 | 1.36 | 1.57 | -2.91 | -64.96% | 0.01 | 408 | 422 | 0.95 | 0.24 | 0.04 | -0.91 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 134.00 | 0.58 | 1.40 | 0.99 | 0.65 | -3.24 | -83.29% | 0.01 | 24 | 39 | 1.08 | 0.20 | 0.04 | -0.72 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 135.00 | 0.33 | 1.49 | 0.91 | 0.75 | -2.72 | -78.39% | 0.01 | 21 | 489 | 1.02 | 0.16 | 0.03 | -0.53 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 136.00 | 0.02 | 1.38 | 0.70 | 0.71 | -2.19 | -75.52% | 0.01 | 1 | 30 | 0.95 | 0.13 | 0.03 | -0.38 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 137.00 | 0.20 | 1.13 | 0.67 | 0.40 | -2.22 | -84.74% | 0.00 | 22 | 430 | 0.97 | 0.10 | 0.02 | -0.29 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 138.00 | 0.01 | 1.07 | 0.54 | 0.59 | -1.35 | -69.59% | 0.00 | 1 | 101 | 1.01 | 0.08 | 0.02 | -0.20 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 139.00 | 0.12 | 0.93 | 0.53 | 0.25 | -2.07 | -89.23% | 0.00 | 3 | 10 | 0.93 | 0.06 | 0.02 | -0.15 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 140.00 | 0.11 | 0.86 | 0.49 | 0.75 | -0.90 | -54.55% | 0.00 | 43 | 775 | 1.09 | 0.04 | 0.01 | -0.10 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 141.00 | 0.06 | 0.73 | 0.40 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | 0.03 | 0.01 | -0.07 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 142.00 | 0.01 | 0.72 | 0.37 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.14 | 0.02 | 0.01 | -0.05 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 143.00 | 0.01 | 0.71 | 0.36 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.02 | 0.01 | -0.03 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 144.00 | 0.01 | 0.75 | 0.38 | 0.30 | -0.44 | -59.46% | 0.00 | 4 | 3 | 1.73 | 0.01 | 0.00 | -0.03 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 145.00 | 0.05 | 0.76 | 0.41 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.80 | 0.01 | 0.00 | -0.02 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 146.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.87 | 0.01 | 0.00 | -0.01 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 147.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.93 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 148.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 515 | 2.00 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 149.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 150.00 | 0.00 | 0.44 | 0.22 | 0.10 | -0.42 | -80.77% | 0.00 | 2 | 326 | 1.87 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 152.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.23 | -95.84% | 0.00 | 56 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 157.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 160.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.80 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 162.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 165.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.47 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 167.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 175.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 180.00 | 0.00 | 2.12 | 1.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.69 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 190.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.24 | -96.00% | 0.00 | 5 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 32 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 58.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 59.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 9:58:56 AM EST |
| 62.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 69.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/4/2026 9:58:56 AM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.13 | -92.86% | 0.00 | 30 | 259 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 74.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:58:56 AM EST |
| 76.00 | 0.01 | 0.05 | 0.03 | 0.13 | +0.11 | +550.00% | 0.00 | 3 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 78.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/4/2026 9:58:56 AM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 80.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 59 | 93 | 2.95 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 81.00 | 0.00 | 0.76 | 0.38 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/4/2026 9:58:56 AM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.86 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/4/2026 9:58:56 AM EST |
| 83.00 | 0.00 | 0.76 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/4/2026 9:58:56 AM EST |
| 84.00 | 0.00 | 0.76 | 0.38 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.64 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/4/2026 9:58:56 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 4.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 9:58:56 AM EST |
| 86.00 | 0.02 | 0.14 | 0.08 | 0.03 | -0.12 | -80.00% | 0.00 | 68 | 481 | 2.96 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 87.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.55 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 9:58:56 AM EST |
| 88.00 | 0.00 | 0.76 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.22 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 9:58:56 AM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 4.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.66 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 9:58:56 AM EST |
| 91.00 | 0.02 | 0.19 | 0.11 | 0.10 | +0.07 | +233.34% | 0.00 | 12 | 33 | 2.60 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 92.00 | 0.00 | 0.76 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.79 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 9:58:56 AM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 3.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 94.00 | 0.02 | 0.19 | 0.11 | 0.19 | +0.15 | +375.00% | 0.00 | 59 | 23 | 2.37 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 95.00 | 0.02 | 0.21 | 0.12 | 0.21 | +0.17 | +425.00% | 0.00 | 74 | 300 | 3.12 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.38 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 97.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 9:58:56 AM EST |
| 98.00 | 0.00 | 0.76 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.19 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 9:58:56 AM EST |
| 99.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.28 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.18 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:58:56 AM EST |
| 101.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 697 | 3.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 102.00 | 0.00 | 0.42 | 0.21 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.11 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/4/2026 9:58:56 AM EST |
| 103.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.88 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/4/2026 9:58:56 AM EST |
| 104.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.78 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 105.00 | 0.01 | 0.61 | 0.31 | 0.08 | +0.01 | +14.29% | 0.00 | 19 | 496 | 1.79 | -0.01 | 0.00 | -0.02 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 106.00 | 0.00 | 0.31 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.58 | -0.01 | 0.00 | -0.03 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 107.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.48 | -0.01 | 0.00 | -0.04 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 108.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.38 | -0.01 | 0.00 | -0.05 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 109.00 | 0.06 | 1.91 | 0.99 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 469 | 2.04 | -0.02 | 0.01 | -0.09 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 16 | 295 | 2.75 | -0.03 | 0.01 | -0.17 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 111.00 | 0.05 | 1.95 | 1.00 | 0.12 | -0.04 | -25.00% | 0.01 | 2 | 85 | 1.62 | -0.04 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 112.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.23 | +191.67% | 0.00 | 1 | 83 | 1.82 | -0.04 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 113.00 | 0.00 | 0.67 | 0.34 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.89 | -0.05 | 0.01 | -0.22 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 114.00 | 0.05 | 0.76 | 0.41 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.32 | -0.07 | 0.01 | -0.39 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 115.00 | 0.00 | 0.37 | 0.19 | 0.20 | -0.78 | -79.60% | 0.00 | 1 | 108 | 1.02 | -0.10 | 0.02 | -0.59 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 116.00 | 0.00 | 0.95 | 0.48 | 0.20 | +0.04 | +25.00% | 0.00 | 4 | 37 | 1.15 | -0.11 | 0.02 | -0.64 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 117.00 | 0.00 | 0.43 | 0.22 | 0.50 | +0.18 | +56.25% | 0.00 | 1 | 403 | 1.11 | -0.13 | 0.02 | -0.72 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 118.00 | 0.03 | 0.50 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.00 | -0.15 | 0.02 | -0.89 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 119.00 | 0.02 | 0.80 | 0.41 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.01 | -0.17 | 0.03 | -0.99 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 120.00 | 0.13 | 0.67 | 0.40 | 0.34 | -0.01 | -2.86% | 0.00 | 3 | 1,257 | 1.22 | -0.18 | 0.03 | -1.02 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 121.00 | 0.04 | 1.04 | 0.54 | 0.71 | -0.01 | -1.39% | 0.00 | 1 | 76 | 1.03 | -0.21 | 0.03 | -1.27 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 122.00 | 0.15 | 1.21 | 0.68 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.04 | -0.24 | 0.04 | -1.45 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 123.00 | 0.35 | 1.41 | 0.88 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.04 | -0.28 | 0.04 | -1.67 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 124.00 | 0.54 | 1.64 | 1.09 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.06 | -0.31 | 0.04 | -1.75 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 125.00 | 0.66 | 1.92 | 1.29 | 2.11 | +1.22 | +137.08% | 0.01 | 1 | 100 | 1.06 | -0.36 | 0.05 | -1.74 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 126.00 | 0.97 | 2.26 | 1.62 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.18 | -0.40 | 0.05 | -1.71 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 127.00 | 1.26 | 2.65 | 1.96 | 3.30 | +2.05 | +164.00% | 0.02 | 2 | 33 | 1.06 | -0.45 | 0.05 | -1.67 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 128.00 | 1.73 | 3.10 | 2.42 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.14 | -0.50 | 0.05 | -1.61 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 129.00 | 2.10 | 3.60 | 2.85 | 3.80 | +1.50 | +65.22% | 0.02 | 1 | 10 | 1.13 | -0.55 | 0.05 | -1.53 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 130.00 | 2.52 | 4.15 | 3.34 | 4.60 | +2.65 | +135.90% | 0.03 | 1 | 23 | 1.39 | -0.61 | 0.05 | -1.43 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 131.00 | 3.10 | 4.75 | 3.93 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.48 | -0.66 | 0.05 | -1.30 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 132.00 | 3.55 | 5.45 | 4.50 | % | 0.03 | 0 | 0 | 1.47 | -0.71 | 0.05 | -1.18 | 6/4/2026 9:58:56 AM EST | |||
| 133.00 | 4.25 | 6.15 | 5.20 | 5.05 | +1.75 | +53.03% | 0.04 | 101 | 103 | 1.55 | -0.76 | 0.04 | -0.91 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 134.00 | 4.95 | 7.00 | 5.98 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.57 | -0.80 | 0.04 | -0.72 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 135.00 | 5.55 | 7.80 | 6.68 | 5.35 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.63 | -0.84 | 0.03 | -0.53 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 136.00 | 6.30 | 8.95 | 7.63 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.69 | -0.87 | 0.03 | -0.38 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 137.00 | 7.20 | 9.95 | 8.58 | % | 0.06 | 0 | 0 | 1.85 | -0.90 | 0.02 | -0.29 | 6/4/2026 9:58:56 AM EST | |||
| 138.00 | 7.95 | 10.85 | 9.40 | % | 0.07 | 0 | 0 | 1.87 | -0.92 | 0.02 | -0.20 | 6/4/2026 9:58:56 AM EST | |||
| 139.00 | 8.90 | 11.70 | 10.30 | % | 0.07 | 0 | 0 | 1.86 | -0.94 | 0.02 | -0.15 | 6/4/2026 9:58:56 AM EST | |||
| 140.00 | 9.75 | 12.40 | 11.08 | % | 0.08 | 0 | 0 | 1.90 | -0.96 | 0.01 | -0.10 | 6/4/2026 9:58:56 AM EST | |||
| 141.00 | 10.55 | 13.55 | 12.05 | % | 0.09 | 0 | 0 | 2.01 | -0.97 | 0.01 | -0.07 | 6/4/2026 9:58:56 AM EST | |||
| 142.00 | 11.60 | 14.50 | 13.05 | 15.44 | +1.60 | +11.57% | 0.09 | 1 | 1 | 2.06 | -0.98 | 0.01 | -0.05 | 6/4/2026 | 6/4/2026 9:58:56 AM EST |
| 143.00 | 12.60 | 15.45 | 14.03 | 14.92 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.20 | -0.98 | 0.01 | -0.03 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 144.00 | 13.50 | 16.15 | 14.83 | % | 0.10 | 0 | 0 | 2.19 | -0.99 | 0.00 | -0.03 | 6/4/2026 9:58:56 AM EST | |||
| 145.00 | 14.60 | 17.45 | 16.03 | 16.77 | 0.00 | 0.00% | 0.11 | 0 | 21 | 2.35 | -0.99 | 0.00 | -0.02 | 6/3/2026 | 6/4/2026 9:58:56 AM EST |
| 146.00 | 15.60 | 18.35 | 16.98 | % | 0.12 | 0 | 0 | 2.37 | -0.99 | 0.00 | -0.01 | 6/4/2026 9:58:56 AM EST | |||
| 147.00 | 16.55 | 19.45 | 18.00 | % | 0.12 | 0 | 0 | 2.50 | -1.00 | 0.00 | -0.01 | 6/4/2026 9:58:56 AM EST | |||
| 148.00 | 17.60 | 20.30 | 18.95 | % | 0.13 | 0 | 0 | 2.49 | -1.00 | 0.00 | -0.01 | 6/4/2026 9:58:56 AM EST | |||
| 149.00 | 18.50 | 21.30 | 19.90 | % | 0.13 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 150.00 | 19.45 | 22.30 | 20.88 | % | 0.14 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 152.50 | 21.90 | 24.75 | 23.33 | % | 0.15 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 155.00 | 24.45 | 27.25 | 25.85 | % | 0.17 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 157.50 | 26.85 | 29.75 | 28.30 | % | 0.18 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 160.00 | 29.60 | 32.25 | 30.93 | % | 0.19 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 162.50 | 32.10 | 34.85 | 33.48 | % | 0.21 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 165.00 | 34.50 | 37.20 | 35.85 | % | 0.22 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 167.50 | 37.00 | 39.70 | 38.35 | % | 0.23 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 170.00 | 39.50 | 42.25 | 40.88 | % | 0.24 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 175.00 | 44.20 | 47.20 | 45.70 | % | 0.26 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 180.00 | 49.50 | 52.20 | 50.85 | % | 0.28 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 185.00 | 54.50 | 57.35 | 55.93 | % | 0.30 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST | |||
| 190.00 | 59.50 | 62.30 | 60.90 | % | 0.32 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 6/4/2026 9:58:56 AM EST |