Options Chain for DATADOG INC CL A COM (DDOG) - $231.42 as of 6/8/2026 4:54:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 159.75 | 162.85 | 161.30 | % | 2.30 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 75.00 | 154.75 | 158.60 | 156.68 | 70.80 | 0.00 | 0.00% | 2.09 | 0 | 8 | 6.44 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/8/2026 3:59:48 PM EST |
| 80.00 | 149.75 | 152.85 | 151.30 | % | 1.89 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 85.00 | 144.75 | 147.85 | 146.30 | % | 1.72 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 90.00 | 139.75 | 142.90 | 141.33 | 140.32 | % | 1.57 | 1 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST | |
| 95.00 | 134.75 | 137.95 | 136.35 | 135.42 | % | 1.44 | 1 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST | |
| 100.00 | 129.75 | 132.90 | 131.33 | 156.75 | 0.00 | 0.00% | 1.31 | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:48 PM EST |
| 105.00 | 124.80 | 127.90 | 126.35 | % | 1.20 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 110.00 | 119.80 | 122.90 | 121.35 | 77.45 | 0.00 | 0.00% | 1.10 | 0 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/8/2026 3:59:48 PM EST |
| 115.00 | 114.80 | 118.00 | 116.40 | 35.51 | 0.00 | 0.00% | 1.01 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/8/2026 3:59:48 PM EST |
| 116.00 | 113.80 | 117.00 | 115.40 | 86.55 | 0.00 | 0.00% | 0.99 | 0 | 5 | 4.18 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/8/2026 3:59:48 PM EST |
| 117.00 | 112.80 | 115.90 | 114.35 | % | 0.98 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 118.00 | 111.80 | 114.90 | 113.35 | % | 0.96 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 119.00 | 110.80 | 113.90 | 112.35 | % | 0.94 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 120.00 | 109.80 | 112.90 | 111.35 | 27.24 | 0.00 | 0.00% | 0.93 | 0 | 68 | 4.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/8/2026 3:59:48 PM EST |
| 121.00 | 108.80 | 111.90 | 110.35 | 97.25 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/8/2026 3:59:48 PM EST |
| 122.00 | 107.80 | 110.90 | 109.35 | 111.93 | 0.00 | 0.00% | 0.90 | 0 | 2 | 3.91 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 123.00 | 106.80 | 109.90 | 108.35 | 110.64 | 0.00 | 0.00% | 0.88 | 0 | 29 | 3.87 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 124.00 | 105.80 | 108.90 | 107.35 | 107.05 | 0.00 | 0.00% | 0.87 | 0 | 5 | 3.82 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/8/2026 3:59:48 PM EST |
| 125.00 | 104.80 | 107.90 | 106.35 | 104.44 | +40.84 | +64.22% | 0.85 | 7 | 8 | 3.78 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 126.00 | 103.80 | 106.90 | 105.35 | 122.80 | 0.00 | 0.00% | 0.84 | 0 | 13 | 3.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/8/2026 3:59:48 PM EST |
| 127.00 | 102.80 | 105.95 | 104.38 | 103.32 | -17.07 | -14.18% | 0.82 | 1 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 128.00 | 101.80 | 104.95 | 103.38 | 23.63 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/8/2026 3:59:48 PM EST |
| 129.00 | 100.80 | 103.95 | 102.38 | % | 0.79 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 130.00 | 99.80 | 102.95 | 101.38 | % | 0.78 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 131.00 | 98.80 | 101.95 | 100.38 | 131.70 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 3:59:48 PM EST |
| 132.00 | 97.80 | 100.95 | 99.38 | 59.68 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/8/2026 3:59:48 PM EST |
| 133.00 | 96.80 | 99.95 | 98.38 | % | 0.74 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 134.00 | 95.80 | 98.95 | 97.38 | 20.45 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/8/2026 3:59:48 PM EST |
| 135.00 | 94.80 | 97.95 | 96.38 | 94.45 | -8.85 | -8.57% | 0.71 | 2 | 3 | 3.40 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 136.00 | 93.80 | 96.95 | 95.38 | 136.66 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 3:59:48 PM EST |
| 137.00 | 92.85 | 95.95 | 94.40 | 17.22 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/8/2026 3:59:48 PM EST |
| 138.00 | 91.85 | 94.95 | 93.40 | % | 0.68 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 139.00 | 90.85 | 93.95 | 92.40 | 108.72 | 0.00 | 0.00% | 0.66 | 0 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:48 PM EST |
| 140.00 | 89.85 | 92.95 | 91.40 | 107.46 | 0.00 | 0.00% | 0.65 | 0 | 23 | 3.21 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:48 PM EST |
| 141.00 | 88.85 | 92.50 | 90.68 | 126.50 | 0.00 | 0.00% | 0.64 | 0 | 13 | 3.17 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:48 PM EST |
| 142.00 | 87.85 | 90.95 | 89.40 | 65.40 | 0.00 | 0.00% | 0.63 | 0 | 11 | 3.13 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/8/2026 3:59:48 PM EST |
| 143.00 | 86.85 | 89.95 | 88.40 | 42.95 | 0.00 | 0.00% | 0.62 | 0 | 21 | 3.10 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/8/2026 3:59:48 PM EST |
| 144.00 | 85.85 | 88.95 | 87.40 | 54.00 | 0.00 | 0.00% | 0.61 | 0 | 4 | 3.06 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/8/2026 3:59:48 PM EST |
| 145.00 | 84.85 | 87.95 | 86.40 | 97.05 | 0.00 | 0.00% | 0.60 | 0 | 12 | 3.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/8/2026 3:59:48 PM EST |
| 146.00 | 83.85 | 86.95 | 85.40 | 65.50 | 0.00 | 0.00% | 0.58 | 0 | 16 | 2.98 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/8/2026 3:59:48 PM EST |
| 147.00 | 82.80 | 86.00 | 84.40 | 93.40 | 0.00 | 0.00% | 0.57 | 0 | 20 | 2.97 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 148.00 | 81.90 | 85.00 | 83.45 | 99.31 | 0.00 | 0.00% | 0.56 | 0 | 20 | 2.72 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:48 PM EST |
| 149.00 | 80.85 | 83.95 | 82.40 | 84.06 | 0.00 | 0.00% | 0.55 | 0 | 9 | 2.87 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 150.00 | 79.85 | 83.00 | 81.43 | 83.12 | 0.00 | 0.00% | 0.54 | 0 | 111 | 2.86 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 152.50 | 77.30 | 80.50 | 78.90 | 93.07 | 0.00 | 0.00% | 0.52 | 0 | 520 | 2.77 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:48 PM EST |
| 155.00 | 74.75 | 78.30 | 76.53 | 90.55 | 0.00 | 0.00% | 0.49 | 0 | 20 | 2.63 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:48 PM EST |
| 157.50 | 72.25 | 75.50 | 73.88 | 88.17 | 0.00 | 0.00% | 0.47 | 0 | 21 | 2.65 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:48 PM EST |
| 160.00 | 69.75 | 73.00 | 71.38 | 85.43 | 0.00 | 0.00% | 0.45 | 0 | 21 | 2.49 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:48 PM EST |
| 162.50 | 67.35 | 70.50 | 68.93 | 76.15 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 165.00 | 64.85 | 68.00 | 66.43 | 84.09 | 0.00 | 0.00% | 0.40 | 0 | 6 | 2.34 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:48 PM EST |
| 167.50 | 62.40 | 65.50 | 63.95 | % | 0.38 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 170.00 | 59.90 | 63.00 | 61.45 | 70.54 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 175.00 | 54.80 | 58.05 | 56.43 | 63.25 | 0.00 | 0.00% | 0.32 | 0 | 30 | 2.01 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 177.50 | 52.20 | 55.50 | 53.85 | 68.13 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.71 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:48 PM EST |
| 180.00 | 49.95 | 53.05 | 51.50 | 53.19 | 0.00 | 0.00% | 0.29 | 0 | 63 | 1.87 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 182.50 | 47.30 | 50.55 | 48.93 | 52.50 | -10.83 | -17.11% | 0.27 | 1 | 42 | 1.79 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 185.00 | 44.95 | 48.10 | 46.53 | 60.66 | 0.00 | 0.00% | 0.25 | 0 | 42 | 1.71 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:48 PM EST |
| 187.50 | 42.40 | 45.60 | 44.00 | 58.21 | 0.00 | 0.00% | 0.23 | 0 | 26 | 1.65 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:48 PM EST |
| 190.00 | 39.85 | 43.15 | 41.50 | 41.42 | +8.42 | +25.52% | 0.22 | 4 | 31 | 1.57 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 192.50 | 37.50 | 40.65 | 39.08 | 45.27 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 195.00 | 35.00 | 38.20 | 36.60 | 81.97 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.43 | 0.99 | 0.00 | -0.03 | 6/1/2026 | 6/8/2026 3:59:48 PM EST |
| 197.50 | 32.55 | 35.75 | 34.15 | 16.75 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.37 | 0.98 | 0.00 | -0.10 | 5/14/2026 | 6/8/2026 3:59:48 PM EST |
| 200.00 | 30.15 | 33.70 | 31.93 | 32.76 | -0.55 | -1.66% | 0.16 | 1 | 102 | 1.24 | 0.97 | 0.00 | -0.14 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 202.50 | 27.80 | 30.90 | 29.35 | 30.95 | % | 0.14 | 1 | 0 | 1.25 | 0.95 | 0.01 | -0.19 | 6/8/2026 | 6/8/2026 3:59:48 PM EST | |
| 205.00 | 25.30 | 28.60 | 26.95 | 30.00 | -15.00 | -33.34% | 0.13 | 1 | 70 | 1.14 | 0.94 | 0.01 | -0.24 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 207.50 | 23.10 | 26.30 | 24.70 | % | 0.12 | 0 | 0 | 1.15 | 0.92 | 0.01 | -0.31 | 6/8/2026 3:59:48 PM EST | |||
| 210.00 | 22.00 | 23.00 | 22.50 | 22.70 | -16.20 | -41.65% | 0.11 | 5,580 | 197 | 0.90 | 0.90 | 0.01 | -0.38 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 212.50 | 19.15 | 21.00 | 20.08 | 20.50 | -3.04 | -12.92% | 0.09 | 4,573 | 15 | 0.91 | 0.87 | 0.01 | -0.45 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 215.00 | 17.30 | 19.50 | 18.40 | 17.90 | -8.10 | -31.16% | 0.09 | 7 | 60 | 0.73 | 0.83 | 0.01 | -0.53 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 217.50 | 15.40 | 17.50 | 16.45 | 16.21 | -16.10 | -49.83% | 0.08 | 84 | 10 | 0.78 | 0.79 | 0.02 | -0.61 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 220.00 | 13.55 | 15.25 | 14.40 | 15.44 | -1.70 | -9.92% | 0.07 | 112 | 78 | 0.77 | 0.75 | 0.02 | -0.68 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 222.50 | 11.80 | 13.50 | 12.65 | 12.06 | -34.14 | -73.90% | 0.06 | 16 | 17 | 0.77 | 0.70 | 0.02 | -0.75 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 225.00 | 10.25 | 11.50 | 10.88 | 10.61 | -2.51 | -19.14% | 0.05 | 24 | 54 | 0.75 | 0.65 | 0.02 | -0.81 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 227.50 | 8.80 | 10.50 | 9.65 | 9.80 | -1.35 | -12.11% | 0.04 | 142 | 18 | 0.78 | 0.60 | 0.02 | -0.85 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 230.00 | 7.50 | 8.70 | 8.10 | 8.20 | -1.54 | -15.82% | 0.04 | 423 | 51 | 0.77 | 0.55 | 0.02 | -0.88 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 232.50 | 7.00 | 7.90 | 7.45 | 6.96 | -2.69 | -27.88% | 0.03 | 123 | 66 | 0.78 | 0.49 | 0.02 | -0.89 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 235.00 | 5.50 | 6.25 | 5.88 | 5.94 | -2.44 | -29.12% | 0.03 | 692 | 113 | 0.77 | 0.44 | 0.02 | -0.88 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 237.50 | 4.65 | 5.10 | 4.88 | 4.88 | -2.07 | -29.79% | 0.02 | 122 | 60 | 0.77 | 0.39 | 0.02 | -0.86 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 240.00 | 3.70 | 4.35 | 4.03 | 4.05 | -1.80 | -30.77% | 0.02 | 740 | 666 | 0.77 | 0.34 | 0.02 | -0.83 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 242.50 | 3.05 | 3.60 | 3.33 | 3.42 | -1.88 | -35.48% | 0.01 | 40 | 101 | 0.77 | 0.29 | 0.02 | -0.78 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 245.00 | 2.54 | 3.05 | 2.80 | 2.73 | -1.27 | -31.75% | 0.01 | 433 | 282 | 0.78 | 0.25 | 0.02 | -0.74 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 247.50 | 1.91 | 2.51 | 2.21 | 2.31 | -1.79 | -43.66% | 0.01 | 49 | 225 | 0.77 | 0.22 | 0.02 | -0.68 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 250.00 | 1.90 | 1.94 | 1.92 | 1.93 | -1.65 | -46.09% | 0.01 | 915 | 1,184 | 0.79 | 0.19 | 0.01 | -0.63 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 252.50 | 1.13 | 1.83 | 1.48 | 1.20 | -1.55 | -56.37% | 0.01 | 43 | 19 | 0.79 | 0.16 | 0.01 | -0.57 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 255.00 | 1.08 | 1.40 | 1.24 | 1.29 | -1.16 | -47.35% | 0.00 | 68 | 303 | 0.80 | 0.13 | 0.01 | -0.52 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 257.50 | 0.76 | 1.25 | 1.01 | 1.15 | -0.51 | -30.73% | 0.00 | 12 | 30 | 0.80 | 0.11 | 0.01 | -0.47 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 260.00 | 0.80 | 0.94 | 0.87 | 0.80 | -1.04 | -56.53% | 0.00 | 294 | 822 | 0.83 | 0.10 | 0.01 | -0.42 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 262.50 | 0.53 | 0.87 | 0.70 | 0.83 | -0.69 | -45.40% | 0.00 | 19 | 84 | 0.83 | 0.08 | 0.01 | -0.37 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 265.00 | 0.45 | 0.85 | 0.65 | 0.60 | -0.60 | -50.00% | 0.00 | 15 | 61 | 0.86 | 0.07 | 0.01 | -0.33 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 267.50 | 0.39 | 0.60 | 0.50 | 0.78 | -0.37 | -32.18% | 0.00 | 4 | 33 | 0.85 | 0.06 | 0.01 | -0.29 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 270.00 | 0.37 | 0.56 | 0.47 | 0.46 | -0.44 | -48.89% | 0.00 | 31 | 182 | 0.89 | 0.05 | 0.00 | -0.25 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 272.50 | 0.05 | 0.77 | 0.41 | 0.36 | -0.59 | -62.11% | 0.00 | 1 | 101 | 0.90 | 0.04 | 0.00 | -0.22 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 275.00 | 0.05 | 0.71 | 0.38 | 0.06 | -0.76 | -92.69% | 0.00 | 9 | 61 | 0.93 | 0.03 | 0.00 | -0.19 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 277.50 | 0.15 | 0.35 | 0.25 | 0.23 | -0.40 | -63.50% | 0.00 | 11 | 74 | 0.90 | 0.03 | 0.00 | -0.17 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 280.00 | 0.11 | 0.32 | 0.22 | 0.20 | -0.22 | -52.39% | 0.00 | 165 | 1,306 | 0.91 | 0.02 | 0.00 | -0.15 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 282.50 | 0.02 | 0.38 | 0.20 | 0.17 | -0.37 | -68.52% | 0.00 | 3 | 289 | 0.88 | 0.02 | 0.00 | -0.14 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 285.00 | 0.15 | 0.69 | 0.42 | 0.24 | -0.04 | -14.29% | 0.00 | 7 | 355 | 1.08 | 0.01 | 0.00 | -0.09 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 287.50 | 0.01 | 0.27 | 0.14 | 0.14 | -0.34 | -70.84% | 0.00 | 6 | 309 | 0.89 | 0.01 | 0.00 | -0.09 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 290.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.46 | -75.41% | 0.00 | 20 | 449 | 1.06 | 0.01 | 0.00 | -0.07 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 292.50 | 0.00 | 2.24 | 1.12 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.74 | 0.00 | 0.00 | -0.02 | 6/3/2026 | 6/8/2026 3:59:48 PM EST |
| 295.00 | 0.00 | 0.77 | 0.39 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.32 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 297.50 | 0.00 | 0.78 | 0.39 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 300.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.12 | -54.55% | 0.00 | 129 | 71 | 1.13 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 302.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.53 | -91.38% | 0.00 | 11 | 4 | 1.10 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 305.00 | 0.00 | 0.53 | 0.27 | 0.13 | -0.76 | -85.40% | 0.00 | 2 | 26 | 1.45 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 307.50 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 310.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.55 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 312.50 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 315.00 | 0.00 | 1.97 | 0.99 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.06 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 317.50 | 0.00 | 1.96 | 0.98 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:48 PM EST |
| 320.00 | 0.00 | 0.30 | 0.15 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:48 PM EST |
| 322.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.25 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:48 PM EST |
| 327.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 330.00 | 0.00 | 1.00 | 0.50 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:48 PM EST |
| 332.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 335.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 337.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 340.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 342.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 347.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 350.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 352.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 415.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.15 | 0.08 | 0.06 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST | |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.04 | -80.00% | 0.00 | 14 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 274 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.14 | -93.34% | 0.00 | 4 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.16 | -88.89% | 0.00 | 6 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.15 | -0.02 | -11.77% | 0.00 | 33 | 14 | 2.75 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.37 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 46 | 3.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 135 | 2.76 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 30 | 2.60 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 116.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 8 | 2.57 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 117.00 | 0.01 | 0.04 | 0.03 | 0.04 | -1.07 | -96.40% | 0.00 | 84 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 118.00 | 0.01 | 0.07 | 0.04 | 0.01 | -1.11 | -99.11% | 0.00 | 3 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 119.00 | 0.01 | 0.07 | 0.04 | 0.18 | % | 0.00 | 164 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST | |
| 120.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.33 | -97.06% | 0.00 | 22 | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 121.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 122.00 | 0.00 | 0.17 | 0.09 | 0.01 | % | 0.00 | 12 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST | |
| 123.00 | 0.00 | 0.18 | 0.09 | 0.27 | % | 0.00 | 1 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST | |
| 124.00 | 0.00 | 0.17 | 0.09 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/8/2026 3:59:48 PM EST |
| 125.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 172 | 9 | 2.12 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 126.00 | 0.00 | 0.18 | 0.09 | 6.91 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.56 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/8/2026 3:59:48 PM EST |
| 127.00 | 0.00 | 0.18 | 0.09 | 7.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/8/2026 3:59:48 PM EST |
| 128.00 | 0.00 | 0.18 | 0.09 | 7.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/8/2026 3:59:48 PM EST |
| 129.00 | 0.01 | 0.07 | 0.04 | 0.02 | % | 0.00 | 12 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST | |
| 130.00 | 0.01 | 0.04 | 0.03 | 0.14 | -0.27 | -65.86% | 0.00 | 8 | 205 | 1.93 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 131.00 | 0.01 | 0.07 | 0.04 | 0.16 | -0.38 | -70.37% | 0.00 | 11 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 132.00 | 0.00 | 0.20 | 0.10 | 8.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/8/2026 3:59:48 PM EST |
| 133.00 | 0.00 | 0.20 | 0.10 | 8.62 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/8/2026 3:59:48 PM EST |
| 134.00 | 0.00 | 0.20 | 0.10 | 9.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/8/2026 3:59:48 PM EST |
| 135.00 | 0.01 | 0.07 | 0.04 | 0.01 | -1.05 | -99.06% | 0.00 | 10 | 24 | 1.87 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 136.00 | 0.01 | 0.07 | 0.04 | 0.01 | -1.26 | -99.22% | 0.00 | 20 | 17 | 1.85 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 137.00 | 0.00 | 0.20 | 0.10 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.27 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/8/2026 3:59:48 PM EST |
| 138.00 | 0.01 | 0.07 | 0.04 | 0.02 | -10.83 | -99.82% | 0.00 | 10 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 139.00 | 0.00 | 0.20 | 0.10 | 11.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/8/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/8/2026 3:59:48 PM EST |
| 141.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/8/2026 3:59:48 PM EST |
| 142.00 | 0.00 | 0.17 | 0.09 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/8/2026 3:59:48 PM EST |
| 143.00 | 0.01 | 0.07 | 0.04 | 0.24 | -0.05 | -17.25% | 0.00 | 2 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 144.00 | 0.00 | 0.50 | 0.25 | 0.27 | -0.02 | -6.90% | 0.00 | 1 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 145.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 48 | 1.64 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 146.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:48 PM EST |
| 147.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:48 PM EST |
| 148.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 113 | 158 | 1.73 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 149.00 | 0.01 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/8/2026 3:59:48 PM EST |
| 152.50 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/8/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.78 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 3:59:48 PM EST |
| 157.50 | 0.00 | 1.76 | 0.88 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/8/2026 3:59:48 PM EST |
| 160.00 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/8/2026 3:59:48 PM EST |
| 162.50 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,101 | 1.71 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:48 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.43 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 3:59:48 PM EST |
| 167.50 | 0.00 | 2.12 | 1.06 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.34 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/8/2026 3:59:48 PM EST |
| 170.00 | 0.00 | 0.37 | 0.19 | 0.25 | -0.06 | -19.36% | 0.00 | 9 | 429 | 1.56 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 1.36 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.87 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:48 PM EST |
| 177.50 | 0.00 | 2.17 | 1.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:48 PM EST |
| 180.00 | 0.02 | 0.49 | 0.26 | 0.06 | -0.02 | -25.00% | 0.00 | 11 | 65 | 1.13 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 182.50 | 0.00 | 1.95 | 0.98 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/8/2026 3:59:48 PM EST |
| 185.00 | 0.01 | 0.14 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.88 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 187.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:48 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.36 | -72.00% | 0.00 | 16 | 57 | 1.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 192.50 | 0.00 | 0.97 | 0.49 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/8/2026 3:59:48 PM EST |
| 195.00 | 0.00 | 0.67 | 0.34 | 0.23 | -0.10 | -30.31% | 0.00 | 1 | 29 | 1.10 | -0.01 | 0.00 | -0.03 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 197.50 | 0.07 | 0.86 | 0.47 | 0.25 | -0.04 | -13.80% | 0.00 | 5 | 9 | 0.89 | -0.02 | 0.00 | -0.10 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 200.00 | 0.31 | 0.45 | 0.38 | 0.35 | -0.63 | -64.29% | 0.00 | 26 | 43 | 0.84 | -0.03 | 0.00 | -0.14 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 202.50 | 0.31 | 0.60 | 0.46 | 0.64 | +0.18 | +39.13% | 0.00 | 1 | 4 | 0.81 | -0.05 | 0.01 | -0.19 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 205.00 | 0.50 | 0.75 | 0.63 | 0.61 | 0.00 | 0.00% | 0.00 | 34 | 36 | 0.80 | -0.06 | 0.01 | -0.24 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 207.50 | 0.36 | 1.15 | 0.76 | 0.78 | +0.07 | +9.86% | 0.00 | 3 | 17 | 0.77 | -0.08 | 0.01 | -0.31 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 210.00 | 0.88 | 1.10 | 0.99 | 1.10 | -0.73 | -39.90% | 0.00 | 113 | 87 | 0.77 | -0.10 | 0.01 | -0.38 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 212.50 | 1.21 | 1.73 | 1.47 | 1.42 | -0.58 | -29.00% | 0.01 | 3 | 66 | 0.79 | -0.13 | 0.01 | -0.45 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 215.00 | 1.58 | 1.94 | 1.76 | 1.82 | -0.53 | -22.56% | 0.01 | 39 | 69 | 0.77 | -0.17 | 0.01 | -0.53 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 217.50 | 1.85 | 2.38 | 2.12 | 2.50 | +0.97 | +63.40% | 0.01 | 42 | 175 | 0.74 | -0.21 | 0.02 | -0.61 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 220.00 | 2.67 | 3.05 | 2.86 | 2.82 | -0.73 | -20.57% | 0.01 | 183 | 305 | 0.73 | -0.25 | 0.02 | -0.68 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 222.50 | 3.15 | 3.90 | 3.53 | 3.72 | -0.28 | -7.00% | 0.02 | 12 | 18 | 0.73 | -0.30 | 0.02 | -0.75 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 225.00 | 3.70 | 5.00 | 4.35 | 4.50 | -0.82 | -15.42% | 0.02 | 119 | 102 | 0.74 | -0.35 | 0.02 | -0.81 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 227.50 | 5.15 | 6.10 | 5.63 | 5.73 | -0.26 | -4.35% | 0.02 | 172 | 1,393 | 0.77 | -0.40 | 0.02 | -0.85 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 230.00 | 6.15 | 6.80 | 6.48 | 6.40 | -1.34 | -17.32% | 0.03 | 37 | 874 | 0.74 | -0.45 | 0.02 | -0.88 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 232.50 | 7.50 | 8.60 | 8.05 | 9.38 | +0.12 | +1.30% | 0.03 | 5 | 141 | 0.77 | -0.51 | 0.02 | -0.89 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 235.00 | 8.55 | 10.00 | 9.28 | 8.50 | -1.50 | -15.00% | 0.04 | 24 | 203 | 0.75 | -0.56 | 0.02 | -0.88 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 237.50 | 9.65 | 11.60 | 10.63 | 10.55 | -0.25 | -2.32% | 0.04 | 4 | 308 | 0.78 | -0.61 | 0.02 | -0.86 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 240.00 | 11.60 | 13.35 | 12.48 | 12.58 | 0.00 | 0.00% | 0.05 | 0 | 134 | 0.75 | -0.66 | 0.02 | -0.83 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 242.50 | 13.40 | 15.20 | 14.30 | 15.10 | +0.24 | +1.62% | 0.06 | 1 | 25 | 0.75 | -0.71 | 0.02 | -0.78 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 245.00 | 15.30 | 17.15 | 16.23 | 18.05 | +2.42 | +15.49% | 0.07 | 14 | 55 | 0.75 | -0.75 | 0.02 | -0.74 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 247.50 | 17.00 | 19.20 | 18.10 | 16.65 | -1.03 | -5.83% | 0.07 | 2 | 20 | 0.72 | -0.78 | 0.02 | -0.68 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 250.00 | 19.75 | 21.50 | 20.63 | 16.35 | -3.98 | -19.58% | 0.08 | 1 | 43 | 0.71 | -0.81 | 0.01 | -0.63 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 252.50 | 21.95 | 24.25 | 23.10 | 24.35 | +3.15 | +14.86% | 0.09 | 2 | 31 | 0.79 | -0.84 | 0.01 | -0.57 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 255.00 | 23.15 | 26.60 | 24.88 | 24.23 | +1.38 | +6.04% | 0.10 | 1 | 37 | 1.01 | -0.87 | 0.01 | -0.52 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 257.50 | 26.00 | 28.65 | 27.33 | 26.20 | 0.00 | 0.00% | 0.11 | 0 | 24 | 1.12 | -0.89 | 0.01 | -0.47 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 260.00 | 27.90 | 31.05 | 29.48 | 29.03 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.13 | -0.90 | 0.01 | -0.42 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 262.50 | 30.25 | 33.50 | 31.88 | 32.00 | 0.00 | 0.00% | 0.12 | 0 | 31 | 1.13 | -0.92 | 0.01 | -0.37 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 265.00 | 32.65 | 35.80 | 34.23 | 34.27 | +11.62 | +51.31% | 0.13 | 3 | 10 | 1.22 | -0.93 | 0.01 | -0.33 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 267.50 | 35.05 | 38.25 | 36.65 | 24.30 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.26 | -0.94 | 0.01 | -0.29 | 6/3/2026 | 6/8/2026 3:59:48 PM EST |
| 270.00 | 37.45 | 40.75 | 39.10 | 17.30 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.25 | -0.95 | 0.00 | -0.25 | 6/3/2026 | 6/8/2026 3:59:48 PM EST |
| 272.50 | 39.90 | 43.05 | 41.48 | 28.24 | 0.00 | 0.00% | 0.15 | 0 | 31 | 1.28 | -0.96 | 0.00 | -0.22 | 6/4/2026 | 6/8/2026 3:59:48 PM EST |
| 275.00 | 42.35 | 45.65 | 44.00 | 28.12 | 0.00 | 0.00% | 0.16 | 0 | 22 | 1.32 | -0.97 | 0.00 | -0.19 | 6/3/2026 | 6/8/2026 3:59:48 PM EST |
| 277.50 | 44.85 | 48.05 | 46.45 | 14.90 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.39 | -0.97 | 0.00 | -0.17 | 6/1/2026 | 6/8/2026 3:59:48 PM EST |
| 280.00 | 47.30 | 50.50 | 48.90 | 47.29 | 0.00 | 0.00% | 0.17 | 0 | 29 | 1.40 | -0.98 | 0.00 | -0.15 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 282.50 | 49.80 | 52.95 | 51.38 | 17.60 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.52 | -0.98 | 0.00 | -0.14 | 6/1/2026 | 6/8/2026 3:59:48 PM EST |
| 285.00 | 52.25 | 55.55 | 53.90 | 48.55 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.56 | -0.99 | 0.00 | -0.09 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 287.50 | 54.75 | 57.90 | 56.33 | 23.65 | 0.00 | 0.00% | 0.20 | 0 | 34 | 1.55 | -0.99 | 0.00 | -0.09 | 6/1/2026 | 6/8/2026 3:59:48 PM EST |
| 290.00 | 57.20 | 60.35 | 58.78 | 52.27 | 0.00 | 0.00% | 0.20 | 0 | 49 | 1.66 | -0.99 | 0.00 | -0.07 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 292.50 | 59.75 | 62.85 | 61.30 | % | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.02 | 6/8/2026 3:59:48 PM EST | |||
| 295.00 | 62.15 | 65.35 | 63.75 | % | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.02 | 6/8/2026 3:59:48 PM EST | |||
| 297.50 | 64.70 | 67.85 | 66.28 | % | 0.22 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.02 | 6/8/2026 3:59:48 PM EST | |||
| 300.00 | 67.20 | 70.30 | 68.75 | 43.50 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.82 | -1.00 | 0.00 | -0.02 | 6/1/2026 | 6/8/2026 3:59:48 PM EST |
| 302.50 | 69.60 | 72.80 | 71.20 | % | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 6/8/2026 3:59:48 PM EST | |||
| 305.00 | 72.20 | 75.30 | 73.75 | 70.50 | +34.50 | +95.84% | 0.24 | 2 | 2 | 1.89 | -1.00 | 0.00 | -0.01 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 307.50 | 74.70 | 77.80 | 76.25 | % | 0.25 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 310.00 | 77.20 | 80.30 | 78.75 | 50.00 | 0.00 | 0.00% | 0.25 | 0 | 66 | 1.97 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:48 PM EST |
| 312.50 | 79.10 | 82.80 | 80.95 | % | 0.26 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 315.00 | 82.15 | 85.30 | 83.73 | % | 0.27 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 317.50 | 84.70 | 87.80 | 86.25 | % | 0.27 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 320.00 | 87.20 | 90.30 | 88.75 | % | 0.28 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 322.50 | 89.65 | 92.80 | 91.23 | % | 0.28 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 325.00 | 92.20 | 95.30 | 93.75 | % | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 327.50 | 94.60 | 97.80 | 96.20 | % | 0.29 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 330.00 | 97.10 | 100.30 | 98.70 | % | 0.30 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 332.50 | 99.60 | 102.80 | 101.20 | % | 0.30 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 335.00 | 102.10 | 105.30 | 103.70 | % | 0.31 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 337.50 | 104.00 | 107.80 | 105.90 | % | 0.31 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 340.00 | 107.10 | 110.30 | 108.70 | % | 0.32 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 342.50 | 109.60 | 112.80 | 111.20 | % | 0.32 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 345.00 | 112.20 | 115.30 | 113.75 | % | 0.33 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 347.50 | 114.70 | 117.80 | 116.25 | % | 0.33 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 350.00 | 117.20 | 120.30 | 118.75 | 76.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:48 PM EST |
| 352.50 | 119.70 | 122.80 | 121.25 | % | 0.34 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 355.00 | 122.20 | 125.30 | 123.75 | % | 0.35 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 360.00 | 127.20 | 130.30 | 128.75 | 128.07 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 365.00 | 132.10 | 135.30 | 133.70 | 133.05 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 370.00 | 137.20 | 140.30 | 138.75 | % | 0.38 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 375.00 | 142.20 | 145.30 | 143.75 | % | 0.38 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 380.00 | 147.20 | 150.30 | 148.75 | % | 0.39 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 385.00 | 152.20 | 155.30 | 153.75 | % | 0.40 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 390.00 | 157.20 | 160.30 | 158.75 | % | 0.41 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 395.00 | 162.20 | 165.30 | 163.75 | % | 0.41 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 400.00 | 167.20 | 169.80 | 168.50 | % | 0.42 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 405.00 | 172.10 | 175.30 | 173.70 | 139.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:48 PM EST |
| 410.00 | 177.20 | 180.30 | 178.75 | % | 0.44 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 415.00 | 182.10 | 185.30 | 183.70 | % | 0.44 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST |