Options Chain for ADOBE INC COM (ADBE) - $206.67 as of 6/12/2026 6:52:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 70.85 | 78.40 | 74.63 | 128.10 | 0.00 | 0.00% | 0.57 | 0 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:27 PM EST |
| 135.00 | 65.50 | 73.40 | 69.45 | % | 0.51 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 140.00 | 61.20 | 68.40 | 64.80 | 102.90 | 0.00 | 0.00% | 0.46 | 0 | 22 | 2.76 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:27 PM EST |
| 145.00 | 56.45 | 62.50 | 59.48 | 98.00 | 0.00 | 0.00% | 0.41 | 0 | 10 | 2.20 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/12/2026 3:59:27 PM EST |
| 150.00 | 53.70 | 57.15 | 55.43 | 53.20 | -16.03 | -23.16% | 0.37 | 8 | 44 | 2.04 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 155.00 | 46.30 | 51.95 | 49.13 | % | 0.32 | 0 | 9 | 1.83 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 160.00 | 41.30 | 47.25 | 44.28 | 39.89 | -63.21 | -61.31% | 0.28 | 3 | 70 | 1.74 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 165.00 | 36.10 | 42.10 | 39.10 | 78.65 | 0.00 | 0.00% | 0.24 | 0 | 77 | 1.55 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/12/2026 3:59:27 PM EST |
| 170.00 | 33.15 | 37.75 | 35.45 | 33.47 | -19.58 | -36.91% | 0.21 | 6 | 86 | 1.50 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 175.00 | 27.10 | 32.10 | 29.60 | 28.22 | -19.98 | -41.46% | 0.17 | 102 | 59 | 1.23 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 177.50 | 24.85 | 29.70 | 27.28 | 25.76 | % | 0.15 | 2 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 180.00 | 22.35 | 27.15 | 24.75 | 23.33 | -32.79 | -58.43% | 0.14 | 41 | 61 | 1.09 | 0.99 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 182.50 | 19.90 | 24.95 | 22.43 | 22.00 | % | 0.12 | 5 | 0 | 1.05 | 0.98 | 0.00 | -0.07 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 185.00 | 17.45 | 22.35 | 19.90 | 19.65 | -19.35 | -49.62% | 0.11 | 64 | 132 | 0.96 | 0.97 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 187.50 | 16.55 | 19.85 | 18.20 | 17.90 | -31.05 | -63.44% | 0.10 | 29 | 4 | 0.88 | 0.94 | 0.01 | -0.15 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 190.00 | 14.30 | 15.75 | 15.03 | 14.20 | -16.50 | -53.75% | 0.08 | 79 | 2,202 | 0.62 | 0.91 | 0.01 | -0.19 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 192.50 | 11.80 | 15.15 | 13.48 | 11.55 | -18.87 | -62.04% | 0.07 | 72 | 11 | 0.52 | 0.87 | 0.02 | -0.24 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 195.00 | 9.15 | 12.75 | 10.95 | 10.60 | -30.98 | -74.51% | 0.06 | 56 | 83 | 0.70 | 0.82 | 0.02 | -0.28 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 197.50 | 8.05 | 9.35 | 8.70 | 9.38 | -19.27 | -67.26% | 0.04 | 400 | 6 | 0.43 | 0.75 | 0.03 | -0.33 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 200.00 | 6.60 | 7.15 | 6.88 | 6.74 | -15.86 | -70.18% | 0.03 | 2,446 | 188 | 0.42 | 0.67 | 0.03 | -0.36 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 202.50 | 5.10 | 5.45 | 5.28 | 5.40 | -16.34 | -75.17% | 0.03 | 1,983 | 8 | 0.41 | 0.58 | 0.04 | -0.38 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 205.00 | 3.85 | 4.10 | 3.98 | 4.02 | -14.48 | -78.27% | 0.02 | 3,311 | 308 | 0.41 | 0.49 | 0.04 | -0.38 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 207.50 | 2.81 | 3.15 | 2.98 | 3.10 | -15.90 | -83.69% | 0.01 | 505 | 40 | 0.41 | 0.40 | 0.04 | -0.37 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 210.00 | 2.06 | 2.21 | 2.14 | 2.14 | -15.86 | -88.12% | 0.01 | 3,653 | 136 | 0.41 | 0.32 | 0.03 | -0.34 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 212.50 | 1.42 | 1.69 | 1.56 | 1.57 | -15.20 | -90.64% | 0.01 | 307 | 12 | 0.42 | 0.24 | 0.03 | -0.30 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 215.00 | 1.03 | 1.12 | 1.08 | 1.08 | -13.62 | -92.66% | 0.01 | 2,149 | 43 | 0.42 | 0.18 | 0.02 | -0.26 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 217.50 | 0.75 | 0.79 | 0.77 | 0.77 | -12.13 | -94.04% | 0.00 | 514 | 47 | 0.43 | 0.14 | 0.02 | -0.21 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 220.00 | 0.50 | 0.58 | 0.54 | 0.54 | -10.30 | -95.02% | 0.00 | 3,404 | 434 | 0.44 | 0.10 | 0.02 | -0.17 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 222.50 | 0.37 | 0.43 | 0.40 | 0.41 | -9.54 | -95.88% | 0.00 | 277 | 216 | 0.45 | 0.07 | 0.01 | -0.13 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 225.00 | 0.26 | 0.30 | 0.28 | 0.30 | -8.44 | -96.57% | 0.00 | 789 | 2,130 | 0.46 | 0.05 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 227.50 | 0.01 | 0.50 | 0.26 | 0.25 | -7.80 | -96.90% | 0.00 | 75 | 57 | 0.44 | 0.03 | 0.01 | -0.07 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 230.00 | 0.18 | 0.22 | 0.20 | 0.20 | -6.80 | -97.15% | 0.00 | 1,442 | 2,306 | 0.51 | 0.02 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 232.50 | 0.14 | 0.40 | 0.27 | 0.13 | -6.08 | -97.91% | 0.00 | 484 | 135 | 0.58 | 0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 235.00 | 0.07 | 0.16 | 0.12 | 0.11 | -5.64 | -98.09% | 0.00 | 502 | 766 | 0.53 | 0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 237.50 | 0.05 | 0.35 | 0.20 | 0.10 | -5.10 | -98.08% | 0.00 | 274 | 123 | 0.59 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 240.00 | 0.08 | 0.12 | 0.10 | 0.08 | -4.57 | -98.28% | 0.00 | 2,910 | 5,314 | 0.57 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 242.50 | 0.06 | 0.10 | 0.08 | 0.07 | -3.63 | -98.11% | 0.00 | 152 | 278 | 0.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 245.00 | 0.01 | 0.16 | 0.09 | 0.07 | -3.66 | -98.13% | 0.00 | 131 | 672 | 0.60 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 247.50 | 0.04 | 0.40 | 0.22 | 0.05 | -3.05 | -98.39% | 0.00 | 178 | 248 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 250.00 | 0.03 | 0.04 | 0.04 | 0.03 | -2.97 | -99.00% | 0.00 | 1,521 | 3,331 | 0.63 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 252.50 | 0.01 | 0.05 | 0.03 | 0.05 | -2.47 | -98.02% | 0.00 | 49 | 159 | 0.63 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 255.00 | 0.03 | 0.04 | 0.04 | 0.04 | -2.28 | -98.28% | 0.00 | 245 | 1,114 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 257.50 | 0.00 | 0.15 | 0.08 | 0.10 | -2.10 | -95.46% | 0.00 | 14 | 133 | 0.85 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.02 | -1.91 | -98.97% | 0.00 | 642 | 3,096 | 0.72 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 262.50 | 0.01 | 0.10 | 0.06 | 0.03 | -1.49 | -98.03% | 0.00 | 99 | 199 | 0.76 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.03 | -1.47 | -98.00% | 0.00 | 183 | 1,063 | 0.81 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 267.50 | 0.00 | 0.10 | 0.05 | 0.08 | -1.18 | -93.66% | 0.00 | 28 | 406 | 0.91 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 270.00 | 0.01 | 0.03 | 0.02 | 0.01 | -1.15 | -99.14% | 0.00 | 652 | 3,826 | 0.78 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 272.50 | 0.00 | 0.10 | 0.05 | 0.04 | -1.04 | -96.30% | 0.00 | 53 | 693 | 0.97 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.94 | -98.95% | 0.00 | 589 | 1,863 | 0.83 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 277.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.77 | -98.72% | 0.00 | 45 | 213 | 0.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 280.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.68 | -97.15% | 0.00 | 758 | 2,808 | 0.88 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 282.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.68 | -98.56% | 0.00 | 35 | 95 | 0.85 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.05 | -0.61 | -92.43% | 0.00 | 137 | 1,037 | 0.87 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 287.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.55 | -91.67% | 0.00 | 4 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.58 | -98.31% | 0.00 | 77 | 2,410 | 0.91 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 292.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.43 | -89.59% | 0.00 | 6 | 44 | 1.14 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 295.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.42 | -95.46% | 0.00 | 40 | 1,025 | 1.05 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 297.50 | 0.00 | 0.01 | 0.01 | 0.06 | -0.45 | -88.24% | 0.00 | 4 | 52 | 0.97 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.36 | -97.30% | 0.00 | 1,747 | 6,450 | 0.99 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 302.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.34 | -97.15% | 0.00 | 13 | 18 | 1.01 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.30 | -96.78% | 0.00 | 86 | 1,237 | 1.02 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 307.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.26 | -96.30% | 0.00 | 22 | 47 | 1.04 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.28 | -96.56% | 0.00 | 68 | 1,359 | 1.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 312.50 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.08 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 10 | 335 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 317.50 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.12 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.24 | -96.00% | 0.00 | 26 | 1,641 | 1.14 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 322.50 | 0.00 | 0.01 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 11 | 1,298 | 1.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 19 | 1,794 | 1.21 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 1 | 188 | 1.24 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 1,417 | 1.27 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 3 | 538 | 1.30 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 27 | 4,293 | 1.34 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 303 | 1.37 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 1,349 | 1.40 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 3 | 310 | 1.43 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 959 | 1.46 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 720 | 1.52 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,089 | 1.58 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 160 | 6,542 | 1.64 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 410 | 1.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:27 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,428 | 1.74 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:27 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 539 | 1.79 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 911 | 1.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,204 | 1.89 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.29 | -96.67% | 0.00 | 2 | 2,213 | 1.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 797 | 1.99 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:27 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,862 | 2.03 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:27 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 988 | 2.07 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/12/2026 3:59:27 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,951 | 2.12 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 231 | 2.16 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 520.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 421 | 3.52 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:27 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 472 | 4.63 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:27 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 550.00 | 0.00 | 0.47 | 0.24 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 788 | 3.32 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 560.00 | 0.00 | 0.95 | 0.48 | 0.21 | +0.16 | +320.00% | 0.00 | 1 | 378 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 193 | 2.71 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 580.00 | 0.00 | 4.00 | 2.00 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/12/2026 3:59:27 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:27 PM EST |
| 600.00 | 0.00 | 2.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:27 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/12/2026 3:59:27 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.18 | -0.03 | -14.29% | 0.00 | 2 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:27 PM EST |
| 640.00 | 0.00 | 0.67 | 0.34 | 0.20 | +0.02 | +11.12% | 0.00 | 2 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:27 PM EST |
| 660.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:27 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:27 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 780.00 | 0.00 | 3.10 | 1.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 800.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 3:59:27 PM EST |
| 820.00 | 0.00 | 0.42 | 0.21 | 0.21 | +0.20 | +2,000.00% | 0.00 | 1 | 287 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 840.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/12/2026 3:59:27 PM EST |
| 860.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.51 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.84 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 140.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.51 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.30 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 150.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.12 | -92.31% | 0.00 | 125 | 4,557 | 1.13 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 155.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.40 | -93.03% | 0.00 | 6 | 213 | 1.05 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 160.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.13 | -61.91% | 0.00 | 143 | 432 | 0.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 165.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.26 | -83.88% | 0.00 | 33 | 527 | 0.72 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 170.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.43 | -89.59% | 0.00 | 1,250 | 888 | 0.65 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 175.00 | 0.05 | 0.25 | 0.15 | 0.08 | -0.59 | -88.06% | 0.00 | 250 | 648 | 0.61 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 177.50 | 0.01 | 0.40 | 0.21 | 0.17 | % | 0.00 | 15 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 180.00 | 0.11 | 0.42 | 0.27 | 0.16 | -0.79 | -83.16% | 0.00 | 2,383 | 1,066 | 0.58 | -0.01 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 182.50 | 0.00 | 0.50 | 0.25 | 0.21 | % | 0.00 | 21 | 0 | 0.64 | -0.02 | 0.00 | -0.07 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 185.00 | 0.20 | 0.33 | 0.27 | 0.29 | -1.11 | -79.29% | 0.00 | 391 | 669 | 0.49 | -0.03 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 187.50 | 0.29 | 0.39 | 0.34 | 0.30 | -1.36 | -81.93% | 0.00 | 506 | 228 | 0.45 | -0.06 | 0.01 | -0.15 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 190.00 | 0.53 | 0.56 | 0.55 | 0.55 | -1.55 | -73.81% | 0.00 | 1,158 | 922 | 0.44 | -0.09 | 0.01 | -0.19 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 192.50 | 0.72 | 0.84 | 0.78 | 0.73 | -1.77 | -70.80% | 0.00 | 805 | 73 | 0.43 | -0.13 | 0.02 | -0.24 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 195.00 | 1.12 | 1.26 | 1.19 | 1.12 | -1.78 | -61.38% | 0.01 | 2,769 | 1,258 | 0.43 | -0.18 | 0.02 | -0.28 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 197.50 | 1.67 | 1.83 | 1.75 | 1.81 | -1.69 | -48.29% | 0.01 | 1,757 | 162 | 0.42 | -0.25 | 0.03 | -0.33 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 200.00 | 2.37 | 2.55 | 2.46 | 2.50 | -1.55 | -38.28% | 0.01 | 4,395 | 4,858 | 0.42 | -0.33 | 0.03 | -0.36 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 202.50 | 3.30 | 3.60 | 3.45 | 3.45 | -1.35 | -28.13% | 0.02 | 848 | 311 | 0.42 | -0.42 | 0.04 | -0.38 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 205.00 | 4.60 | 4.85 | 4.73 | 4.60 | -0.90 | -16.37% | 0.02 | 2,598 | 1,749 | 0.42 | -0.51 | 0.04 | -0.38 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 207.50 | 5.60 | 6.45 | 6.03 | 6.04 | -0.26 | -4.13% | 0.03 | 125 | 28 | 0.41 | -0.60 | 0.04 | -0.37 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 210.00 | 7.45 | 8.20 | 7.83 | 7.80 | +0.38 | +5.13% | 0.04 | 958 | 3,089 | 0.42 | -0.68 | 0.03 | -0.34 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 212.50 | 8.70 | 10.10 | 9.40 | 9.00 | +0.50 | +5.89% | 0.04 | 69 | 44 | 0.38 | -0.76 | 0.03 | -0.30 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 215.00 | 11.70 | 12.10 | 11.90 | 11.45 | +2.01 | +21.30% | 0.06 | 463 | 1,101 | 0.41 | -0.82 | 0.02 | -0.26 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 217.50 | 13.35 | 14.75 | 14.05 | 13.60 | +2.90 | +27.11% | 0.06 | 84 | 77 | 0.58 | -0.86 | 0.02 | -0.21 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 220.00 | 15.65 | 16.85 | 16.25 | 16.14 | +3.84 | +31.22% | 0.07 | 1,011 | 5,250 | 0.54 | -0.90 | 0.02 | -0.17 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 222.50 | 16.65 | 19.30 | 17.98 | 17.94 | +4.34 | +31.92% | 0.08 | 131 | 449 | 0.63 | -0.93 | 0.01 | -0.13 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 225.00 | 20.10 | 21.60 | 20.85 | 20.35 | +5.20 | +34.33% | 0.09 | 542 | 2,213 | 0.63 | -0.95 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 227.50 | 22.10 | 24.80 | 23.45 | 22.14 | +5.39 | +32.18% | 0.10 | 34 | 252 | 0.83 | -0.97 | 0.01 | -0.07 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 230.00 | 25.05 | 26.80 | 25.93 | 25.57 | +7.12 | +38.60% | 0.11 | 268 | 3,323 | 0.70 | -0.98 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 232.50 | 25.75 | 30.20 | 27.98 | 30.33 | +12.20 | +67.30% | 0.12 | 7 | 138 | 0.99 | -0.99 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 235.00 | 29.95 | 31.95 | 30.95 | 30.48 | +8.73 | +40.14% | 0.13 | 146 | 1,462 | 0.74 | -0.99 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 237.50 | 31.25 | 34.10 | 32.68 | 35.60 | +14.84 | +71.49% | 0.14 | 26 | 372 | 0.89 | -1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 240.00 | 34.80 | 36.60 | 35.70 | 35.67 | +9.58 | +36.72% | 0.15 | 2,183 | 4,846 | 0.94 | -1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 242.50 | 35.10 | 40.85 | 37.98 | 38.18 | +11.98 | +45.73% | 0.16 | 17 | 193 | 1.29 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 245.00 | 38.05 | 41.85 | 39.95 | 39.75 | +11.74 | +41.92% | 0.16 | 119 | 2,070 | 1.09 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 247.50 | 40.65 | 46.10 | 43.38 | 43.72 | +15.89 | +57.10% | 0.18 | 9 | 86 | 1.43 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 250.00 | 43.55 | 46.40 | 44.98 | 45.11 | +10.72 | +31.18% | 0.18 | 207 | 2,548 | 0.96 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 252.50 | 45.30 | 51.60 | 48.45 | 52.49 | +19.64 | +59.79% | 0.19 | 2 | 71 | 1.60 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 255.00 | 48.55 | 51.45 | 50.00 | 49.98 | +13.98 | +38.84% | 0.20 | 36 | 472 | 1.15 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 257.50 | 51.25 | 56.40 | 53.83 | 55.64 | +19.05 | +52.07% | 0.21 | 3 | 109 | 1.66 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 260.00 | 54.35 | 56.85 | 55.60 | 55.05 | +14.88 | +37.05% | 0.21 | 235 | 2,417 | 1.33 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 262.50 | 56.25 | 60.85 | 58.55 | 59.90 | +18.88 | +46.03% | 0.22 | 2 | 132 | 1.66 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 265.00 | 58.05 | 62.75 | 60.40 | 60.82 | +28.52 | +88.30% | 0.23 | 9 | 129 | 1.60 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 267.50 | 60.50 | 64.50 | 62.50 | 62.44 | +15.90 | +34.17% | 0.23 | 2 | 2 | 1.48 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 270.00 | 63.00 | 67.20 | 65.10 | 65.05 | +12.89 | +24.72% | 0.24 | 73 | 1,421 | 1.56 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 272.50 | 65.60 | 71.40 | 68.50 | 53.49 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.92 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 275.00 | 68.75 | 72.85 | 70.80 | 70.66 | +17.66 | +33.33% | 0.26 | 17 | 113 | 1.77 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 277.50 | 70.65 | 76.40 | 73.53 | % | 0.26 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 280.00 | 73.15 | 79.05 | 76.10 | 77.00 | +18.75 | +32.19% | 0.27 | 26 | 1,535 | 2.07 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 282.50 | 76.25 | 81.40 | 78.83 | % | 0.28 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 285.00 | 78.15 | 83.90 | 81.03 | 81.09 | +18.79 | +30.17% | 0.28 | 1 | 4 | 2.12 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 287.50 | 81.25 | 86.40 | 83.83 | % | 0.29 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 290.00 | 83.10 | 87.85 | 85.48 | 85.70 | +16.62 | +24.06% | 0.29 | 3 | 795 | 2.06 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 292.50 | 85.90 | 91.40 | 88.65 | % | 0.30 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 295.00 | 88.15 | 93.90 | 91.03 | 42.20 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.27 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:27 PM EST |
| 297.50 | 90.70 | 96.40 | 93.55 | % | 0.31 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 300.00 | 93.30 | 97.70 | 95.50 | 96.10 | +14.10 | +17.20% | 0.32 | 23 | 1,229 | 2.10 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 302.50 | 95.65 | 101.40 | 98.53 | % | 0.33 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 305.00 | 98.90 | 103.90 | 101.40 | 49.48 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.41 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:27 PM EST |
| 307.50 | 100.65 | 106.40 | 103.53 | % | 0.34 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 310.00 | 103.15 | 109.10 | 106.13 | 73.40 | 0.00 | 0.00% | 0.34 | 0 | 545 | 2.51 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:27 PM EST |
| 312.50 | 105.65 | 111.40 | 108.53 | % | 0.35 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 315.00 | 108.65 | 113.90 | 111.28 | 78.94 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:27 PM EST |
| 317.50 | 110.65 | 116.40 | 113.53 | % | 0.36 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 320.00 | 113.20 | 119.10 | 116.15 | 118.21 | +20.01 | +20.38% | 0.36 | 6 | 699 | 2.64 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 322.50 | 116.50 | 121.40 | 118.95 | % | 0.37 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 325.00 | 118.30 | 123.90 | 121.10 | 71.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:27 PM EST |
| 330.00 | 123.75 | 129.05 | 126.40 | 128.18 | +34.79 | +37.26% | 0.38 | 1 | 383 | 2.76 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 335.00 | 128.30 | 133.90 | 131.10 | 89.35 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 3:59:27 PM EST |
| 340.00 | 132.90 | 138.15 | 135.53 | 139.98 | +60.13 | +75.31% | 0.40 | 1 | 18 | 2.69 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 345.00 | 138.55 | 143.70 | 141.13 | % | 0.41 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 350.00 | 142.75 | 149.05 | 145.90 | 108.65 | 0.00 | 0.00% | 0.42 | 0 | 66 | 2.99 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:27 PM EST |
| 355.00 | 148.95 | 153.70 | 151.33 | 153.75 | % | 0.43 | 2 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 360.00 | 153.90 | 159.25 | 156.58 | 158.72 | +39.62 | +33.27% | 0.43 | 2 | 18 | 3.14 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 365.00 | 158.15 | 163.90 | 161.03 | 126.02 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:27 PM EST |
| 370.00 | 163.50 | 169.10 | 166.30 | 127.66 | 0.00 | 0.00% | 0.45 | 0 | 8 | 3.22 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:27 PM EST |
| 375.00 | 168.65 | 173.70 | 171.18 | 173.75 | % | 0.46 | 7 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 380.00 | 174.00 | 179.05 | 176.53 | 178.72 | +41.82 | +30.55% | 0.46 | 1 | 9 | 3.31 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 390.00 | 184.00 | 188.90 | 186.45 | 147.64 | 0.00 | 0.00% | 0.48 | 0 | 4 | 3.38 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:27 PM EST |
| 400.00 | 193.30 | 199.05 | 196.18 | 198.73 | +44.38 | +28.76% | 0.49 | 2 | 8 | 3.51 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 410.00 | 203.85 | 209.10 | 206.48 | 208.73 | +44.55 | +27.14% | 0.50 | 2 | 8 | 3.61 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 420.00 | 213.35 | 217.85 | 215.60 | 215.54 | +15.99 | +8.02% | 0.51 | 5 | 6 | 3.39 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 430.00 | 223.15 | 229.05 | 226.10 | 228.73 | +19.18 | +9.16% | 0.53 | 2 | 6 | 3.77 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 440.00 | 233.20 | 238.15 | 235.68 | 208.27 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:27 PM EST |
| 450.00 | 243.45 | 246.60 | 245.03 | 245.64 | +14.71 | +6.37% | 0.54 | 1 | 1 | 3.19 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 460.00 | 253.90 | 258.90 | 256.40 | 228.48 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.98 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:27 PM EST |
| 470.00 | 263.20 | 268.90 | 266.05 | 238.25 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.06 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:27 PM EST |
| 480.00 | 273.30 | 278.90 | 276.10 | 237.21 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:27 PM EST |
| 490.00 | 283.00 | 288.95 | 285.98 | % | 0.58 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 500.00 | 293.00 | 298.95 | 295.98 | % | 0.59 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 510.00 | 303.75 | 309.15 | 306.45 | 265.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:27 PM EST |
| 520.00 | 313.15 | 319.00 | 316.08 | 278.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 6/12/2026 3:59:27 PM EST |
| 530.00 | 323.35 | 328.80 | 326.08 | % | 0.62 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 540.00 | 333.00 | 339.10 | 336.05 | % | 0.62 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 550.00 | 342.75 | 348.90 | 345.83 | % | 0.63 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 560.00 | 353.35 | 358.90 | 356.13 | % | 0.64 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 570.00 | 363.45 | 368.70 | 366.08 | 341.19 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 580.00 | 373.70 | 378.95 | 376.33 | % | 0.65 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 590.00 | 383.75 | 388.80 | 386.28 | % | 0.65 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 600.00 | 393.00 | 398.95 | 395.98 | % | 0.66 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 610.00 | 404.00 | 409.10 | 406.55 | % | 0.67 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 620.00 | 413.65 | 418.70 | 416.18 | % | 0.67 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 630.00 | 423.85 | 428.90 | 426.38 | % | 0.68 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 640.00 | 433.25 | 438.90 | 436.08 | % | 0.68 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 650.00 | 443.65 | 449.10 | 446.38 | % | 0.69 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 660.00 | 452.95 | 458.95 | 455.95 | % | 0.69 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 680.00 | 473.15 | 479.10 | 476.13 | % | 0.70 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 700.00 | 493.15 | 499.10 | 496.13 | % | 0.71 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 720.00 | 513.20 | 518.70 | 515.95 | % | 0.72 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 740.00 | 533.85 | 538.90 | 536.38 | % | 0.72 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 760.00 | 552.75 | 558.90 | 555.83 | % | 0.73 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 780.00 | 573.15 | 578.95 | 576.05 | % | 0.74 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 800.00 | 593.80 | 598.90 | 596.35 | % | 0.75 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 820.00 | 613.45 | 618.90 | 616.18 | % | 0.75 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 840.00 | 633.15 | 638.90 | 636.03 | % | 0.76 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 860.00 | 653.15 | 658.95 | 656.05 | % | 0.76 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST |