Options Chain for AMBARELLA INC SHS (AMBA) - $70.14 as of 6/16/2026 12:14:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 39.30 | 42.30 | 40.80 | % | 1.48 | 0 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 30.00 | 36.70 | 39.80 | 38.25 | % | 1.27 | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 32.50 | 34.30 | 36.80 | 35.55 | 56.63 | 0.00 | 0.00% | 1.09 | 0 | 1 | 7.55 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 12:58:55 PM EST |
| 35.00 | 31.70 | 34.80 | 33.25 | 17.69 | 0.00 | 0.00% | 0.95 | 0 | 1 | 7.62 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 6/16/2026 12:58:55 PM EST |
| 37.50 | 29.40 | 32.10 | 30.75 | 38.85 | 0.00 | 0.00% | 0.82 | 0 | 44 | 6.72 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/16/2026 12:58:55 PM EST |
| 40.00 | 27.00 | 29.70 | 28.35 | 42.10 | 0.00 | 0.00% | 0.71 | 0 | 20 | 6.25 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/16/2026 12:58:55 PM EST |
| 42.50 | 23.80 | 27.20 | 25.50 | % | 0.60 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 45.00 | 22.00 | 24.70 | 23.35 | 25.50 | % | 0.52 | 1 | 1 | 5.15 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:55 PM EST | |
| 47.50 | 19.50 | 22.10 | 20.80 | 20.00 | -14.00 | -41.18% | 0.44 | 1 | 2 | 4.55 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 49.00 | 18.00 | 20.60 | 19.30 | 19.60 | % | 0.39 | 1 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:55 PM EST | |
| 50.00 | 17.10 | 19.60 | 18.35 | 18.70 | +10.50 | +128.05% | 0.37 | 1 | 22 | 4.07 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 51.00 | 16.00 | 18.60 | 17.30 | % | 0.34 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 52.00 | 15.10 | 17.60 | 16.35 | 16.57 | % | 0.31 | 1 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:55 PM EST | |
| 52.50 | 14.60 | 17.10 | 15.85 | 30.00 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.60 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/16/2026 12:58:55 PM EST |
| 53.00 | 14.00 | 16.60 | 15.30 | 15.66 | +1.71 | +12.26% | 0.29 | 1 | 10 | 3.51 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 54.00 | 13.10 | 15.60 | 14.35 | 15.84 | +2.84 | +21.85% | 0.27 | 1 | 10 | 3.33 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 55.00 | 12.20 | 14.60 | 13.40 | 14.89 | -0.47 | -3.06% | 0.24 | 1 | 106 | 3.15 | 0.99 | 0.00 | -0.03 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 56.00 | 11.20 | 13.70 | 12.45 | 12.63 | -1.82 | -12.60% | 0.22 | 1 | 102 | 3.05 | 0.98 | 0.01 | -0.04 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 57.00 | 10.20 | 12.70 | 11.45 | 11.68 | % | 0.20 | 1 | 0 | 2.87 | 0.98 | 0.01 | -0.04 | 6/16/2026 | 6/16/2026 12:58:55 PM EST | |
| 57.50 | 9.80 | 12.20 | 11.00 | 15.78 | 0.00 | 0.00% | 0.19 | 0 | 54 | 2.78 | 0.98 | 0.01 | -0.05 | 6/3/2026 | 6/16/2026 12:58:55 PM EST |
| 58.00 | 9.30 | 11.70 | 10.50 | 8.97 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.69 | 0.97 | 0.01 | -0.07 | 6/9/2026 | 6/16/2026 12:58:55 PM EST |
| 59.00 | 8.20 | 10.70 | 9.45 | % | 0.16 | 0 | 0 | 2.51 | 0.94 | 0.02 | -0.17 | 6/16/2026 12:58:55 PM EST | |||
| 60.00 | 7.30 | 9.10 | 8.20 | 10.46 | 0.00 | 0.00% | 0.14 | 0 | 196 | 1.91 | 0.92 | 0.02 | -0.23 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 61.00 | 6.30 | 8.60 | 7.45 | % | 0.12 | 0 | 0 | 2.09 | 0.91 | 0.03 | -0.26 | 6/16/2026 12:58:55 PM EST | |||
| 62.00 | 5.50 | 7.80 | 6.65 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.04 | 0.87 | 0.04 | -0.34 | 6/12/2026 | 6/16/2026 12:58:55 PM EST |
| 62.50 | 5.10 | 7.50 | 6.30 | 7.52 | 0.00 | 0.00% | 0.10 | 0 | 41 | 2.06 | 0.85 | 0.04 | -0.37 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 63.00 | 4.70 | 6.80 | 5.75 | 5.22 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.85 | 0.82 | 0.04 | -0.43 | 6/9/2026 | 6/16/2026 12:58:55 PM EST |
| 64.00 | 3.80 | 6.00 | 4.90 | 4.19 | 0.00 | 0.00% | 0.08 | 0 | 18 | 1.78 | 0.79 | 0.05 | -0.43 | 6/12/2026 | 6/16/2026 12:58:55 PM EST |
| 65.00 | 3.40 | 3.90 | 3.65 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 90 | 1.20 | 0.74 | 0.06 | -0.45 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 66.00 | 2.70 | 3.20 | 2.95 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.87 | 0.69 | 0.07 | -0.46 | 6/12/2026 | 6/16/2026 12:58:55 PM EST |
| 67.00 | 2.05 | 2.55 | 2.30 | 3.31 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.86 | 0.61 | 0.08 | -0.46 | 6/12/2026 | 6/16/2026 12:58:55 PM EST |
| 67.50 | 1.75 | 2.30 | 2.03 | 3.54 | -0.32 | -8.29% | 0.03 | 1 | 40 | 0.83 | 0.57 | 0.09 | -0.46 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 68.00 | 1.50 | 1.90 | 1.70 | 4.21 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.87 | 0.53 | 0.09 | -0.46 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 69.00 | 1.10 | 1.60 | 1.35 | 1.65 | -1.35 | -45.00% | 0.02 | 1 | 23 | 0.83 | 0.44 | 0.09 | -0.44 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 70.00 | 0.80 | 1.25 | 1.03 | 1.00 | -1.00 | -50.00% | 0.01 | 111 | 420 | 0.86 | 0.35 | 0.08 | -0.40 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 71.00 | 0.55 | 1.00 | 0.78 | 1.50 | -0.31 | -17.13% | 0.01 | 1 | 47 | 0.94 | 0.28 | 0.08 | -0.36 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 72.00 | 0.35 | 0.80 | 0.58 | 1.11 | -0.25 | -18.39% | 0.01 | 3 | 50 | 0.96 | 0.21 | 0.07 | -0.30 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 72.50 | 0.05 | 0.70 | 0.38 | 1.30 | +0.15 | +13.05% | 0.01 | 2 | 160 | 0.94 | 0.18 | 0.06 | -0.27 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 73.00 | 0.25 | 0.70 | 0.48 | 0.63 | -0.32 | -33.69% | 0.01 | 12 | 787 | 1.01 | 0.15 | 0.05 | -0.25 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 74.00 | 0.05 | 0.30 | 0.18 | 0.65 | -0.28 | -30.11% | 0.00 | 1 | 44 | 1.11 | 0.11 | 0.04 | -0.19 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 75.00 | 0.05 | 0.50 | 0.28 | 0.19 | -0.36 | -65.46% | 0.00 | 25 | 493 | 0.93 | 0.07 | 0.03 | -0.12 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 76.00 | 0.05 | 1.20 | 0.63 | 0.05 | -0.40 | -88.89% | 0.01 | 2 | 141 | 1.80 | 0.05 | 0.02 | -0.08 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 77.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.31 | -77.50% | 0.00 | 5 | 240 | 1.00 | 0.02 | 0.01 | -0.04 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.67 | 0.02 | 0.01 | -0.03 | 6/11/2026 | 6/16/2026 12:58:55 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.72 | 0.02 | 0.01 | -0.03 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 79.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.11 | 0.01 | 0.01 | -0.02 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 1,415 | 1.28 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.97 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:55 PM EST |
| 82.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.67 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:55 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 112 | 3.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:55 PM EST |
| 83.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.19 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:58:55 PM EST |
| 84.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.30 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:55 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.53 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.44 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:55 PM EST |
| 87.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.60 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:55 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.79 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:58:55 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.08 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:55 PM EST |
| 91.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.25 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 92.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.22 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:55 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.99 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:58:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,739 | 1.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:55 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.55 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,400 | 2.19 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 2.42 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 5.42 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 12:58:55 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 656 | 3.05 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:58:55 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 668 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.03 | 0.10 | -0.15 | -60.00% | 0.00 | 51 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.17 | -0.08 | -32.00% | 0.00 | 51 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 37.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:55 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 6.80 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 12:58:55 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 229 | 3.07 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:55 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.92 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:55 PM EST |
| 47.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 49 | 5.11 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:55 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:55 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 52.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.95 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 373 | 2.93 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | -0.01 | 6/16/2026 12:58:55 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.86 | -0.01 | 0.00 | -0.03 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | -0.02 | 0.01 | -0.04 | 6/9/2026 | 6/16/2026 12:58:55 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | -0.02 | 0.01 | -0.04 | 6/16/2026 12:58:55 PM EST | |||
| 57.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.45 | -0.02 | 0.01 | -0.05 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.03 | -0.03 | 0.01 | -0.07 | 6/10/2026 | 6/16/2026 12:58:55 PM EST |
| 59.00 | 0.00 | 0.15 | 0.08 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | -0.06 | 0.02 | -0.17 | 6/8/2026 | 6/16/2026 12:58:55 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 26 | 185 | 1.24 | -0.08 | 0.02 | -0.23 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 61.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.41 | -0.09 | 0.03 | -0.26 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 62.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 37 | 50 | 1.24 | -0.13 | 0.04 | -0.34 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 62.50 | 0.15 | 0.90 | 0.53 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.14 | -0.15 | 0.04 | -0.37 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 63.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.08 | +29.63% | 0.01 | 19 | 19 | 0.89 | -0.18 | 0.04 | -0.43 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 64.00 | 0.35 | 0.55 | 0.45 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.97 | -0.21 | 0.05 | -0.43 | 6/12/2026 | 6/16/2026 12:58:55 PM EST |
| 65.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.20 | +40.00% | 0.01 | 18 | 283 | 0.95 | -0.26 | 0.06 | -0.45 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 66.00 | 0.90 | 1.35 | 1.13 | 1.05 | +0.30 | +40.00% | 0.02 | 7 | 16 | 0.94 | -0.31 | 0.07 | -0.46 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 67.00 | 1.25 | 1.70 | 1.48 | 1.50 | +0.60 | +66.67% | 0.02 | 5 | 21 | 0.93 | -0.39 | 0.08 | -0.46 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 67.50 | 1.30 | 2.00 | 1.65 | 1.60 | +0.65 | +68.43% | 0.02 | 14 | 62 | 0.95 | -0.43 | 0.09 | -0.46 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 68.00 | 1.70 | 2.05 | 1.88 | 1.75 | +0.50 | +40.00% | 0.03 | 13 | 18 | 0.90 | -0.47 | 0.09 | -0.46 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 69.00 | 2.05 | 2.75 | 2.40 | 2.10 | +0.45 | +27.28% | 0.03 | 7 | 107 | 0.89 | -0.56 | 0.09 | -0.44 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 70.00 | 2.95 | 3.50 | 3.23 | 2.80 | +0.85 | +43.59% | 0.05 | 27 | 249 | 0.89 | -0.65 | 0.08 | -0.40 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 71.00 | 3.60 | 4.20 | 3.90 | 3.65 | +0.95 | +35.19% | 0.05 | 24 | 57 | 0.76 | -0.72 | 0.08 | -0.36 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 72.00 | 3.20 | 5.20 | 4.20 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 23 | 1.33 | -0.79 | 0.07 | -0.30 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 72.50 | 3.60 | 5.70 | 4.65 | 4.57 | +0.87 | +23.52% | 0.06 | 20 | 343 | 1.41 | -0.82 | 0.06 | -0.27 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 73.00 | 4.50 | 6.20 | 5.35 | 9.12 | 0.00 | 0.00% | 0.07 | 0 | 103 | 1.48 | -0.85 | 0.05 | -0.25 | 6/11/2026 | 6/16/2026 12:58:55 PM EST |
| 74.00 | 4.60 | 7.00 | 5.80 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 90 | 1.50 | -0.89 | 0.04 | -0.19 | 6/12/2026 | 6/16/2026 12:58:55 PM EST |
| 75.00 | 6.60 | 8.00 | 7.30 | 7.75 | 0.00 | 0.00% | 0.10 | 0 | 96 | 1.63 | -0.93 | 0.03 | -0.12 | 6/12/2026 | 6/16/2026 12:58:55 PM EST |
| 76.00 | 6.60 | 8.90 | 7.75 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 128 | 1.69 | -0.95 | 0.02 | -0.08 | 6/5/2026 | 6/16/2026 12:58:55 PM EST |
| 77.00 | 7.50 | 9.90 | 8.70 | 10.21 | 0.00 | 0.00% | 0.11 | 0 | 62 | 1.80 | -0.98 | 0.01 | -0.04 | 6/12/2026 | 6/16/2026 12:58:55 PM EST |
| 77.50 | 8.00 | 10.30 | 9.15 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 30 | 1.79 | -0.98 | 0.01 | -0.03 | 6/2/2026 | 6/16/2026 12:58:55 PM EST |
| 78.00 | 8.80 | 10.90 | 9.85 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.91 | -0.98 | 0.01 | -0.03 | 6/12/2026 | 6/16/2026 12:58:55 PM EST |
| 79.00 | 9.40 | 12.00 | 10.70 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.09 | -0.99 | 0.01 | -0.02 | 5/19/2026 | 6/16/2026 12:58:55 PM EST |
| 80.00 | 11.70 | 12.80 | 12.25 | 14.95 | 0.00 | 0.00% | 0.15 | 0 | 73 | 2.05 | -1.00 | 0.00 | -0.01 | 6/12/2026 | 6/16/2026 12:58:55 PM EST |
| 81.00 | 11.40 | 13.80 | 12.60 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.16 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:55 PM EST |
| 82.00 | 12.40 | 14.90 | 13.65 | 7.30 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.33 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:55 PM EST |
| 82.50 | 12.90 | 15.30 | 14.10 | 16.70 | 0.00 | 0.00% | 0.17 | 0 | 35 | 2.30 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:55 PM EST |
| 83.00 | 13.40 | 15.80 | 14.60 | % | 0.18 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 84.00 | 14.40 | 16.90 | 15.65 | 20.10 | 0.00 | 0.00% | 0.19 | 0 | 12 | 2.53 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:55 PM EST |
| 85.00 | 15.40 | 17.90 | 16.65 | 14.65 | 0.00 | 0.00% | 0.20 | 0 | 7 | 2.62 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 86.00 | 16.40 | 18.90 | 17.65 | % | 0.21 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 87.00 | 17.40 | 19.90 | 18.65 | % | 0.21 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 87.50 | 17.90 | 20.30 | 19.10 | 8.40 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.76 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 12:58:55 PM EST |
| 88.00 | 18.40 | 20.80 | 19.60 | 24.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:55 PM EST |
| 89.00 | 19.40 | 21.80 | 20.60 | 10.88 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:55 PM EST |
| 90.00 | 20.40 | 23.00 | 21.70 | 21.30 | 0.00 | 0.00% | 0.24 | 0 | 4 | 3.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:55 PM EST |
| 91.00 | 21.40 | 24.00 | 22.70 | 10.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.22 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 12:58:55 PM EST |
| 92.00 | 22.40 | 24.90 | 23.65 | % | 0.26 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 92.50 | 22.90 | 25.40 | 24.15 | 9.90 | 0.00 | 0.00% | 0.26 | 0 | 3 | 3.25 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 12:58:55 PM EST |
| 95.00 | 25.50 | 27.80 | 26.65 | 10.19 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 12:58:55 PM EST |
| 97.50 | 27.90 | 30.40 | 29.15 | % | 0.30 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 100.00 | 30.40 | 33.10 | 31.75 | 32.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:55 PM EST |
| 105.00 | 35.40 | 38.40 | 36.90 | % | 0.35 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 110.00 | 40.40 | 43.00 | 41.70 | % | 0.38 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 115.00 | 45.40 | 48.40 | 46.90 | 34.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 12:58:55 PM EST |
| 120.00 | 50.40 | 52.90 | 51.65 | % | 0.43 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 125.00 | 55.40 | 58.40 | 56.90 | % | 0.46 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 130.00 | 60.40 | 63.10 | 61.75 | % | 0.47 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 135.00 | 65.40 | 67.90 | 66.65 | % | 0.49 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST |