Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $348.70 as of 6/9/2026 7:16:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 280.00 | 284.45 | 282.23 | % | 6.64 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 45.00 | 277.50 | 281.95 | 279.73 | 290.95 | % | 6.22 | 2 | 106 | 7.50 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST | |
| 47.50 | 275.10 | 279.50 | 277.30 | 257.30 | 0.00 | 0.00% | 5.84 | 0 | 138 | 7.29 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:08 PM EST |
| 50.00 | 272.60 | 277.00 | 274.80 | 255.10 | 0.00 | 0.00% | 5.50 | 0 | 297 | 7.09 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:08 PM EST |
| 55.00 | 267.60 | 271.95 | 269.78 | 357.27 | 0.00 | 0.00% | 4.91 | 0 | 309 | 6.71 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 60.00 | 262.60 | 266.95 | 264.78 | 290.00 | 0.00 | 0.00% | 4.41 | 0 | 201 | 6.38 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 65.00 | 257.60 | 261.95 | 259.78 | 111.20 | 0.00 | 0.00% | 4.00 | 0 | 74 | 6.07 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 4:00:08 PM EST |
| 70.00 | 252.60 | 256.95 | 254.78 | 76.80 | 0.00 | 0.00% | 3.64 | 0 | 68 | 5.82 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/9/2026 4:00:08 PM EST |
| 75.00 | 247.55 | 252.00 | 249.78 | 160.00 | 0.00 | 0.00% | 3.33 | 0 | 96 | 5.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 4:00:08 PM EST |
| 77.50 | 245.05 | 249.50 | 247.28 | 65.16 | 0.00 | 0.00% | 3.19 | 0 | 114 | 5.12 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 4:00:08 PM EST |
| 80.00 | 242.60 | 247.00 | 244.80 | 317.89 | 0.00 | 0.00% | 3.06 | 0 | 164 | 4.93 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 82.50 | 240.15 | 244.50 | 242.33 | 112.77 | 0.00 | 0.00% | 2.94 | 0 | 96 | 4.85 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 6/9/2026 4:00:08 PM EST |
| 85.00 | 237.60 | 242.00 | 239.80 | 220.02 | 0.00 | 0.00% | 2.82 | 0 | 145 | 4.75 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:08 PM EST |
| 87.50 | 235.15 | 239.50 | 237.33 | 225.55 | 0.00 | 0.00% | 2.71 | 0 | 101 | 4.65 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:08 PM EST |
| 90.00 | 232.65 | 237.00 | 234.83 | 264.00 | 0.00 | 0.00% | 2.61 | 0 | 163 | 4.58 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 92.50 | 230.15 | 234.50 | 232.33 | 227.70 | 0.00 | 0.00% | 2.51 | 0 | 61 | 4.46 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:08 PM EST |
| 95.00 | 227.65 | 232.00 | 229.83 | 261.33 | 0.00 | 0.00% | 2.42 | 0 | 133 | 4.37 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 97.50 | 225.10 | 228.55 | 226.83 | 283.04 | 0.00 | 0.00% | 2.33 | 0 | 117 | 4.28 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 100.00 | 222.65 | 225.80 | 224.23 | 249.79 | 0.00 | 0.00% | 2.24 | 0 | 207 | 4.15 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 105.00 | 217.65 | 222.00 | 219.83 | 275.59 | 0.00 | 0.00% | 2.09 | 0 | 212 | 4.03 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 110.00 | 212.70 | 216.05 | 214.38 | 251.62 | 0.00 | 0.00% | 1.95 | 0 | 534 | 3.89 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 115.00 | 207.70 | 210.90 | 209.30 | 252.74 | 0.00 | 0.00% | 1.82 | 0 | 3,795 | 3.72 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 120.00 | 202.70 | 205.90 | 204.30 | 247.77 | 0.00 | 0.00% | 1.70 | 0 | 4,598 | 3.58 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 125.00 | 198.05 | 200.95 | 199.50 | 221.34 | -13.51 | -5.76% | 1.60 | 3 | 2,992 | 3.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 130.00 | 192.70 | 196.15 | 194.43 | 197.02 | -20.83 | -9.57% | 1.50 | 2 | 2,684 | 3.33 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 135.00 | 188.35 | 190.75 | 189.55 | 182.45 | -28.40 | -13.47% | 1.40 | 2 | 2,026 | 3.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 140.00 | 182.75 | 186.00 | 184.38 | 207.75 | 0.00 | 0.00% | 1.32 | 0 | 2,941 | 3.08 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 145.00 | 178.25 | 180.85 | 179.55 | 159.27 | -44.86 | -21.98% | 1.24 | 4 | 2,492 | 2.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 150.00 | 172.75 | 175.90 | 174.33 | 150.00 | -58.00 | -27.89% | 1.16 | 11 | 2,165 | 2.79 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 155.00 | 167.80 | 172.15 | 169.98 | 197.07 | 0.00 | 0.00% | 1.10 | 0 | 2,154 | 2.76 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 160.00 | 162.70 | 165.90 | 164.30 | 157.06 | -32.08 | -16.97% | 1.03 | 3 | 4,487 | 2.64 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 165.00 | 157.80 | 161.00 | 159.40 | 149.64 | -25.36 | -14.50% | 0.97 | 2 | 984 | 2.62 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 170.00 | 153.30 | 156.45 | 154.88 | 149.44 | -30.56 | -16.98% | 0.91 | 8 | 2,286 | 2.41 | 1.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 175.00 | 147.90 | 151.15 | 149.53 | 141.04 | -36.21 | -20.43% | 0.85 | 7 | 727 | 2.35 | 1.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 180.00 | 142.95 | 146.85 | 144.90 | 160.29 | -11.03 | -6.44% | 0.81 | 100 | 1,673 | 2.26 | 1.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 185.00 | 137.90 | 142.30 | 140.10 | 158.72 | 0.00 | 0.00% | 0.76 | 0 | 461 | 2.19 | 1.00 | 0.00 | -0.03 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 187.50 | 135.45 | 139.90 | 137.68 | % | 0.73 | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.03 | 6/9/2026 4:00:08 PM EST | |||
| 190.00 | 133.70 | 136.05 | 134.88 | 130.00 | -29.75 | -18.63% | 0.71 | 4 | 1,343 | 2.11 | 0.99 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 192.50 | 130.45 | 134.90 | 132.68 | 35.55 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.10 | 0.99 | 0.00 | -0.06 | 5/19/2026 | 6/9/2026 4:00:08 PM EST |
| 195.00 | 128.10 | 131.95 | 130.03 | 200.95 | 0.00 | 0.00% | 0.67 | 0 | 1,308 | 2.08 | 0.99 | 0.00 | -0.10 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 197.50 | 125.55 | 129.95 | 127.75 | 37.15 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.02 | 0.99 | 0.00 | -0.11 | 5/19/2026 | 6/9/2026 4:00:08 PM EST |
| 200.00 | 123.25 | 127.00 | 125.13 | 122.70 | -38.20 | -23.75% | 0.63 | 23 | 2,361 | 1.92 | 0.99 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 202.50 | 120.65 | 125.00 | 122.83 | 140.00 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.94 | 0.99 | 0.00 | -0.13 | 5/29/2026 | 6/9/2026 4:00:08 PM EST |
| 205.00 | 118.15 | 122.50 | 120.33 | 207.24 | 0.00 | 0.00% | 0.59 | 0 | 17 | 1.92 | 0.99 | 0.00 | -0.15 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 207.50 | 115.70 | 120.00 | 117.85 | 132.37 | -11.71 | -8.13% | 0.57 | 1 | 7 | 1.88 | 0.98 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 210.00 | 113.40 | 117.40 | 115.40 | 112.91 | -26.99 | -19.30% | 0.55 | 9 | 2,589 | 1.94 | 0.98 | 0.00 | -0.19 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 212.50 | 110.80 | 115.45 | 113.13 | 156.50 | 0.00 | 0.00% | 0.53 | 0 | 9 | 1.81 | 0.98 | 0.00 | -0.20 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 215.00 | 108.30 | 112.65 | 110.48 | 152.50 | 0.00 | 0.00% | 0.51 | 0 | 58 | 1.88 | 0.98 | 0.00 | -0.22 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 217.50 | 105.95 | 110.30 | 108.13 | 92.27 | 0.00 | 0.00% | 0.50 | 0 | 19 | 1.77 | 0.97 | 0.00 | -0.24 | 5/22/2026 | 6/9/2026 4:00:08 PM EST |
| 220.00 | 103.55 | 106.50 | 105.03 | 105.00 | -25.00 | -19.24% | 0.48 | 3 | 2,249 | 1.69 | 0.97 | 0.00 | -0.25 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 222.50 | 101.00 | 105.40 | 103.20 | 132.85 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.69 | 0.97 | 0.00 | -0.29 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 225.00 | 98.55 | 103.00 | 100.78 | 107.54 | -12.57 | -10.47% | 0.45 | 1 | 53 | 1.66 | 0.97 | 0.00 | -0.29 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 227.50 | 96.20 | 100.55 | 98.38 | 118.00 | 0.00 | 0.00% | 0.43 | 0 | 32 | 1.63 | 0.97 | 0.00 | -0.30 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 230.00 | 94.40 | 98.00 | 96.20 | 93.85 | -23.98 | -20.36% | 0.42 | 13 | 4,097 | 1.57 | 0.96 | 0.00 | -0.33 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 232.50 | 91.35 | 95.75 | 93.55 | 186.96 | 0.00 | 0.00% | 0.40 | 0 | 52 | 1.58 | 0.96 | 0.00 | -0.36 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 235.00 | 89.10 | 93.50 | 91.30 | 110.33 | 0.00 | 0.00% | 0.39 | 0 | 50 | 1.58 | 0.95 | 0.00 | -0.37 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 237.50 | 86.55 | 91.00 | 88.78 | 67.33 | -48.39 | -41.82% | 0.37 | 2 | 5 | 1.53 | 0.95 | 0.00 | -0.40 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 240.00 | 84.25 | 87.55 | 85.90 | 80.55 | -27.45 | -25.42% | 0.36 | 107 | 2,057 | 1.52 | 0.94 | 0.00 | -0.43 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 242.50 | 81.90 | 86.30 | 84.10 | 143.54 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.50 | 0.94 | 0.00 | -0.45 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 245.00 | 79.50 | 83.95 | 81.73 | 105.05 | 0.00 | 0.00% | 0.33 | 0 | 427 | 1.47 | 0.94 | 0.00 | -0.47 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 247.50 | 77.15 | 81.50 | 79.33 | 136.45 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.13 | 0.93 | 0.00 | -0.49 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 250.00 | 75.70 | 78.70 | 77.20 | 73.56 | -24.76 | -25.19% | 0.31 | 58 | 3,106 | 1.20 | 0.92 | 0.00 | -0.52 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 252.50 | 72.75 | 77.00 | 74.88 | 93.94 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.16 | 0.92 | 0.00 | -0.55 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 255.00 | 70.50 | 73.60 | 72.05 | 70.06 | -25.46 | -26.66% | 0.28 | 5 | 111 | 1.12 | 0.91 | 0.00 | -0.57 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 257.50 | 68.05 | 72.50 | 70.28 | 130.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.14 | 0.91 | 0.00 | -0.59 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 260.00 | 65.80 | 69.10 | 67.45 | 65.58 | -24.07 | -26.85% | 0.26 | 30 | 1,579 | 1.13 | 0.90 | 0.00 | -0.62 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 262.50 | 63.55 | 68.00 | 65.78 | 74.84 | -8.66 | -10.38% | 0.25 | 1 | 5 | 1.15 | 0.89 | 0.00 | -0.65 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 265.00 | 61.35 | 65.40 | 63.38 | 69.32 | -12.83 | -15.62% | 0.24 | 1 | 71 | 1.15 | 0.88 | 0.00 | -0.68 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 267.50 | 59.15 | 63.60 | 61.38 | 82.10 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.16 | 0.88 | 0.00 | -0.71 | 5/28/2026 | 6/9/2026 4:00:08 PM EST |
| 270.00 | 57.65 | 60.40 | 59.03 | 51.44 | -27.66 | -34.97% | 0.22 | 15 | 1,598 | 1.14 | 0.87 | 0.00 | -0.74 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 272.50 | 55.80 | 58.50 | 57.15 | 44.80 | -44.40 | -49.78% | 0.21 | 10 | 6 | 1.16 | 0.86 | 0.00 | -0.77 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 275.00 | 52.75 | 57.20 | 54.98 | 60.30 | -61.24 | -50.39% | 0.20 | 1 | 44 | 1.14 | 0.85 | 0.00 | -0.80 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 277.50 | 50.65 | 55.10 | 52.88 | 105.05 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.13 | 0.83 | 0.00 | -0.83 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 280.00 | 49.50 | 52.80 | 51.15 | 50.82 | -19.16 | -27.38% | 0.18 | 56 | 1,824 | 1.15 | 0.82 | 0.00 | -0.86 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 282.50 | 47.55 | 51.00 | 49.28 | % | 0.17 | 0 | 0 | 1.15 | 0.81 | 0.00 | -0.89 | 6/9/2026 4:00:08 PM EST | |||
| 285.00 | 45.55 | 48.60 | 47.08 | 69.05 | 0.00 | 0.00% | 0.17 | 0 | 801 | 1.13 | 0.80 | 0.01 | -0.92 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 287.50 | 43.15 | 46.95 | 45.05 | % | 0.16 | 0 | 0 | 1.12 | 0.78 | 0.01 | -0.95 | 6/9/2026 4:00:08 PM EST | |||
| 290.00 | 41.35 | 44.30 | 42.83 | 38.63 | -37.57 | -49.31% | 0.15 | 13 | 367 | 1.09 | 0.77 | 0.01 | -0.98 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 292.50 | 40.10 | 42.75 | 41.43 | 102.75 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.12 | 0.76 | 0.01 | -1.01 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 295.00 | 37.70 | 41.15 | 39.43 | % | 0.13 | 0 | 0 | 1.10 | 0.74 | 0.01 | -1.04 | 6/9/2026 4:00:08 PM EST | |||
| 297.50 | 36.35 | 39.65 | 38.00 | 56.80 | 0.00 | 0.00% | 0.13 | 0 | 26 | 1.11 | 0.72 | 0.01 | -1.06 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 300.00 | 34.75 | 37.80 | 36.28 | 34.15 | -20.68 | -37.72% | 0.12 | 165 | 4,057 | 1.11 | 0.71 | 0.01 | -1.09 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 305.00 | 31.60 | 34.75 | 33.18 | 28.00 | % | 0.11 | 37 | 0 | 1.11 | 0.67 | 0.01 | -1.13 | 6/9/2026 | 6/9/2026 4:00:08 PM EST | |
| 310.00 | 27.85 | 31.05 | 29.45 | 27.90 | -24.60 | -46.86% | 0.10 | 223 | 760 | 1.07 | 0.64 | 0.01 | -1.17 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 315.00 | 25.45 | 27.90 | 26.68 | 26.95 | -16.05 | -37.33% | 0.08 | 114 | 61 | 1.07 | 0.60 | 0.01 | -1.19 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 320.00 | 23.15 | 25.20 | 24.18 | 23.12 | -25.07 | -52.03% | 0.08 | 209 | 1,106 | 1.07 | 0.57 | 0.01 | -1.21 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 325.00 | 19.65 | 22.75 | 21.20 | 21.40 | -15.30 | -41.69% | 0.07 | 173 | 21 | 1.05 | 0.53 | 0.01 | -1.22 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 330.00 | 18.15 | 20.40 | 19.28 | 18.88 | -13.27 | -41.28% | 0.06 | 758 | 415 | 1.06 | 0.50 | 0.01 | -1.21 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 335.00 | 14.95 | 18.00 | 16.48 | 16.01 | -14.74 | -47.94% | 0.05 | 96 | 6 | 1.02 | 0.46 | 0.01 | -1.20 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 337.50 | 13.90 | 17.35 | 15.63 | 15.30 | -23.24 | -60.31% | 0.05 | 20 | 24 | 1.03 | 0.44 | 0.01 | -1.19 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 340.00 | 13.05 | 15.50 | 14.28 | 13.95 | -12.85 | -47.95% | 0.04 | 144 | 275 | 1.01 | 0.43 | 0.01 | -1.17 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 342.50 | 12.15 | 15.30 | 13.73 | 13.47 | -19.28 | -58.87% | 0.04 | 26 | 5 | 1.01 | 0.41 | 0.01 | -1.16 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 345.00 | 11.40 | 14.20 | 12.80 | 12.75 | -12.15 | -48.80% | 0.04 | 61 | 23 | 1.02 | 0.39 | 0.01 | -1.14 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 347.50 | 10.45 | 13.15 | 11.80 | 10.20 | -13.80 | -57.50% | 0.03 | 9 | 17 | 1.01 | 0.37 | 0.01 | -1.12 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 350.00 | 10.65 | 12.00 | 11.33 | 11.50 | -11.15 | -49.23% | 0.03 | 404 | 3,213 | 1.02 | 0.36 | 0.01 | -1.10 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 352.50 | 9.90 | 11.60 | 10.75 | 9.02 | -13.53 | -60.00% | 0.03 | 64 | 32 | 1.03 | 0.34 | 0.01 | -1.08 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 355.00 | 8.45 | 10.90 | 9.68 | 9.60 | -13.10 | -57.71% | 0.03 | 110 | 32 | 1.01 | 0.33 | 0.01 | -1.05 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 357.50 | 7.95 | 10.75 | 9.35 | 9.75 | -11.35 | -53.80% | 0.03 | 8 | 14 | 1.03 | 0.31 | 0.01 | -1.03 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 360.00 | 8.15 | 9.75 | 8.95 | 8.50 | -9.50 | -52.78% | 0.02 | 341 | 417 | 1.04 | 0.29 | 0.01 | -1.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 362.50 | 6.75 | 9.05 | 7.90 | 6.45 | -11.10 | -63.25% | 0.02 | 44 | 8 | 1.01 | 0.28 | 0.01 | -0.97 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 365.00 | 6.40 | 8.80 | 7.60 | 8.00 | -8.68 | -52.04% | 0.02 | 25 | 90 | 1.02 | 0.27 | 0.01 | -0.94 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 367.50 | 5.95 | 7.90 | 6.93 | 6.98 | -14.76 | -67.90% | 0.02 | 27 | 5 | 1.02 | 0.25 | 0.01 | -0.92 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 370.00 | 5.45 | 7.40 | 6.43 | 6.40 | -10.35 | -61.80% | 0.02 | 103 | 149 | 1.01 | 0.24 | 0.01 | -0.89 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 372.50 | 5.05 | 7.25 | 6.15 | 6.06 | -9.94 | -62.13% | 0.02 | 17 | 7 | 1.02 | 0.23 | 0.01 | -0.86 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 375.00 | 5.15 | 6.90 | 6.03 | 6.01 | -8.99 | -59.94% | 0.02 | 188 | 227 | 1.04 | 0.21 | 0.01 | -0.83 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 377.50 | 4.75 | 6.30 | 5.53 | 5.30 | % | 0.01 | 32 | 0 | 1.04 | 0.20 | 0.01 | -0.80 | 6/9/2026 | 6/9/2026 4:00:08 PM EST | |
| 380.00 | 4.40 | 5.75 | 5.08 | 4.95 | -7.18 | -59.20% | 0.01 | 408 | 464 | 1.03 | 0.19 | 0.00 | -0.78 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 382.50 | 4.20 | 5.00 | 4.60 | 3.25 | -8.56 | -72.49% | 0.01 | 22 | 27 | 1.03 | 0.18 | 0.00 | -0.75 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 385.00 | 3.55 | 5.10 | 4.33 | 4.23 | -7.01 | -62.37% | 0.01 | 16 | 102 | 1.03 | 0.17 | 0.00 | -0.72 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 390.00 | 3.25 | 4.50 | 3.88 | 3.89 | -5.89 | -60.23% | 0.01 | 72 | 552 | 1.04 | 0.15 | 0.00 | -0.67 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 395.00 | 2.46 | 4.10 | 3.28 | 2.49 | -7.01 | -73.79% | 0.01 | 41 | 98 | 1.04 | 0.14 | 0.00 | -0.62 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 400.00 | 2.97 | 3.40 | 3.19 | 3.15 | -4.60 | -59.36% | 0.01 | 1,884 | 1,731 | 1.07 | 0.12 | 0.00 | -0.57 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 405.00 | 1.92 | 3.20 | 2.56 | 2.58 | -5.50 | -68.07% | 0.01 | 23 | 47 | 1.05 | 0.11 | 0.00 | -0.53 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 410.00 | 1.91 | 2.76 | 2.34 | 2.21 | -4.05 | -64.70% | 0.01 | 579 | 316 | 1.07 | 0.10 | 0.00 | -0.49 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 415.00 | 1.59 | 2.42 | 2.01 | 1.90 | -3.84 | -66.90% | 0.00 | 112 | 75 | 1.07 | 0.09 | 0.00 | -0.45 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 420.00 | 1.50 | 2.10 | 1.80 | 1.74 | -3.81 | -68.65% | 0.00 | 170 | 1,062 | 1.08 | 0.08 | 0.00 | -0.42 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 425.00 | 1.13 | 1.90 | 1.52 | 1.60 | -3.33 | -67.55% | 0.00 | 19 | 28 | 1.08 | 0.07 | 0.00 | -0.39 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 430.00 | 1.10 | 1.74 | 1.42 | 1.40 | -2.75 | -66.27% | 0.00 | 100 | 459 | 1.10 | 0.06 | 0.00 | -0.35 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 435.00 | 0.05 | 2.18 | 1.12 | 1.83 | -2.68 | -59.43% | 0.00 | 2 | 1 | 0.97 | 0.06 | 0.00 | -0.36 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 440.00 | 0.75 | 1.93 | 1.34 | 1.07 | -2.33 | -68.53% | 0.00 | 77 | 234 | 1.15 | 0.05 | 0.00 | -0.29 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 450.00 | 0.70 | 1.24 | 0.97 | 0.91 | -1.81 | -66.55% | 0.00 | 695 | 1,259 | 1.15 | 0.04 | 0.00 | -0.25 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 460.00 | 0.20 | 1.00 | 0.60 | 0.54 | -1.71 | -76.00% | 0.00 | 363 | 484 | 1.11 | 0.03 | 0.00 | -0.21 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 470.00 | 0.42 | 0.89 | 0.66 | 0.68 | -1.19 | -63.64% | 0.00 | 38 | 217 | 1.19 | 0.03 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 480.00 | 0.26 | 0.70 | 0.48 | 0.25 | -1.25 | -83.34% | 0.00 | 37 | 1,252 | 1.18 | 0.02 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 490.00 | 0.01 | 1.28 | 0.65 | 0.32 | -0.94 | -74.61% | 0.00 | 13 | 161 | 1.17 | 0.02 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 500.00 | 0.21 | 0.36 | 0.29 | 0.34 | -0.69 | -66.99% | 0.00 | 661 | 1,642 | 1.20 | 0.01 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 510.00 | 0.00 | 0.87 | 0.44 | 0.05 | -0.86 | -94.51% | 0.00 | 4 | 83 | 1.49 | 0.01 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 520.00 | 0.12 | 0.71 | 0.42 | 0.10 | -0.77 | -88.51% | 0.00 | 15 | 97 | 1.34 | 0.01 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 530.00 | 0.10 | 0.45 | 0.28 | 0.23 | -0.49 | -68.06% | 0.00 | 4 | 201 | 1.32 | 0.01 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 540.00 | 0.00 | 2.11 | 1.06 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.90 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 550.00 | 0.01 | 0.45 | 0.23 | 0.12 | -0.48 | -80.00% | 0.00 | 32 | 212 | 1.29 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 560.00 | 0.00 | 0.41 | 0.21 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.55 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 570.00 | 0.00 | 1.98 | 0.99 | 0.10 | -0.31 | -75.61% | 0.00 | 1 | 43 | 2.03 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 580.00 | 0.00 | 1.73 | 0.87 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 590.00 | 0.01 | 0.63 | 0.32 | 0.07 | -0.27 | -79.42% | 0.00 | 15 | 14 | 1.54 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.34 | -97.15% | 0.00 | 1 | 71 | 1.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 610.00 | 0.00 | 2.26 | 1.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.27 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 620.00 | 0.00 | 0.62 | 0.31 | 0.23 | +0.03 | +15.00% | 0.00 | 1 | 18 | 1.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 630.00 | 0.05 | 0.14 | 0.10 | 0.06 | -0.09 | -60.00% | 0.00 | 57 | 373 | 1.54 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 18 | 182 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 829 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,677 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 50.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.16 | -84.22% | 0.00 | 101 | 1,127 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 86 | 583 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 24 | 610 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 86 | 3,992 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 918 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 77.50 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 3.40 | 1.70 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5,424 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 82.50 | 0.00 | 0.49 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 3.40 | 1.70 | 0.03 | -0.02 | -40.00% | 0.02 | 10 | 2,341 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 87.50 | 0.00 | 3.40 | 1.70 | 0.20 | +0.15 | +300.00% | 0.02 | 1 | 396 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.16 | 0.08 | 0.23 | +0.01 | +4.55% | 0.00 | 12 | 5,532 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 92.50 | 0.00 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 1,627 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 3.35 | 1.68 | 0.20 | +0.19 | +1,900.00% | 0.02 | 1 | 4,452 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 97.50 | 0.00 | 3.40 | 1.70 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 785 | 4.92 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 16 | 4,253 | 2.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.43 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 4,649 | 3.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 5 | 7,489 | 2.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 115.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 10,518 | 2.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 4 | 6,134 | 2.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 22 | 3,204 | 2.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.16 | +0.12 | +300.00% | 0.00 | 18 | 5,209 | 2.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 36 | 3,113 | 2.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.31 | 0.16 | 0.15 | +0.10 | +200.00% | 0.00 | 13 | 4,628 | 2.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.36 | 0.18 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 1,756 | 2.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.36 | 0.18 | 0.15 | +0.07 | +87.50% | 0.00 | 10 | 3,674 | 2.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 155.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 4 | 1,109 | 1.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 160.00 | 0.05 | 0.56 | 0.31 | 0.12 | +0.05 | +71.43% | 0.00 | 11 | 3,748 | 1.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 165.00 | 0.01 | 0.57 | 0.29 | 0.37 | +0.14 | +60.87% | 0.00 | 12 | 763 | 1.72 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 170.00 | 0.03 | 0.30 | 0.17 | 0.17 | +0.06 | +54.55% | 0.00 | 205 | 2,018 | 1.63 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 175.00 | 0.01 | 0.65 | 0.33 | 0.16 | +0.03 | +23.08% | 0.00 | 234 | 1,164 | 1.60 | 0.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.17 | +212.50% | 0.00 | 10 | 788 | 1.81 | 0.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 185.00 | 0.10 | 0.73 | 0.42 | 0.23 | +0.08 | +53.34% | 0.00 | 110 | 3,465 | 1.63 | 0.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 187.50 | 0.00 | 2.06 | 1.03 | 0.33 | +0.03 | +10.00% | 0.01 | 1 | 57 | 2.19 | 0.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 190.00 | 0.09 | 0.89 | 0.49 | 0.27 | +0.12 | +80.00% | 0.00 | 88 | 1,713 | 1.58 | -0.01 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 192.50 | 0.00 | 1.21 | 0.61 | 0.40 | +0.17 | +73.92% | 0.00 | 24 | 89 | 1.83 | -0.01 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 195.00 | 0.05 | 0.59 | 0.32 | 0.32 | +0.02 | +6.67% | 0.00 | 131 | 1,963 | 1.43 | -0.01 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 197.50 | 0.08 | 0.80 | 0.44 | 0.34 | +0.14 | +70.00% | 0.00 | 61 | 55 | 1.48 | -0.01 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 200.00 | 0.18 | 0.45 | 0.32 | 0.27 | +0.02 | +8.00% | 0.00 | 2,113 | 4,775 | 1.43 | -0.01 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 202.50 | 0.23 | 1.18 | 0.71 | 0.60 | +0.37 | +160.87% | 0.00 | 35 | 71 | 1.58 | -0.01 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 205.00 | 0.33 | 1.08 | 0.71 | 0.60 | +0.37 | +160.87% | 0.00 | 104 | 130 | 1.54 | -0.01 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 207.50 | 0.00 | 1.11 | 0.56 | 0.46 | +0.17 | +58.63% | 0.00 | 13 | 202 | 1.30 | -0.02 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 210.00 | 0.14 | 1.33 | 0.74 | 0.66 | +0.27 | +69.24% | 0.00 | 93 | 1,649 | 1.43 | -0.02 | 0.00 | -0.19 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 212.50 | 0.18 | 1.35 | 0.77 | 0.61 | +0.18 | +41.86% | 0.00 | 56 | 98 | 1.42 | -0.02 | 0.00 | -0.20 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 215.00 | 0.18 | 1.21 | 0.70 | 0.62 | +0.20 | +47.62% | 0.00 | 119 | 246 | 1.37 | -0.02 | 0.00 | -0.22 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 217.50 | 0.25 | 1.25 | 0.75 | 0.88 | +0.50 | +131.58% | 0.00 | 8 | 34 | 1.35 | -0.03 | 0.00 | -0.24 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 220.00 | 0.34 | 1.21 | 0.78 | 0.77 | +0.39 | +102.64% | 0.00 | 208 | 2,176 | 1.36 | -0.03 | 0.00 | -0.25 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 222.50 | 0.47 | 0.99 | 0.73 | 0.73 | +0.35 | +92.11% | 0.00 | 33 | 37 | 1.31 | -0.03 | 0.00 | -0.29 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 225.00 | 0.39 | 1.75 | 1.07 | 1.01 | +0.43 | +74.14% | 0.00 | 32 | 134 | 1.36 | -0.03 | 0.00 | -0.29 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 227.50 | 0.41 | 2.18 | 1.30 | 0.84 | +0.28 | +50.00% | 0.01 | 11 | 282 | 1.36 | -0.03 | 0.00 | -0.30 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 230.00 | 0.64 | 1.68 | 1.16 | 1.36 | +0.93 | +216.28% | 0.01 | 71 | 1,725 | 1.31 | -0.04 | 0.00 | -0.33 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 232.50 | 0.79 | 1.83 | 1.31 | 1.20 | +0.57 | +90.48% | 0.01 | 16 | 147 | 1.31 | -0.04 | 0.00 | -0.36 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 235.00 | 1.20 | 2.08 | 1.64 | 1.46 | +0.98 | +204.17% | 0.01 | 22 | 344 | 1.35 | -0.05 | 0.00 | -0.37 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 237.50 | 1.02 | 1.94 | 1.48 | 1.44 | +0.60 | +71.43% | 0.01 | 4 | 123 | 1.29 | -0.05 | 0.00 | -0.40 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 240.00 | 1.25 | 1.75 | 1.50 | 1.45 | +0.65 | +81.25% | 0.01 | 153 | 592 | 1.26 | -0.06 | 0.00 | -0.43 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 242.50 | 1.32 | 2.26 | 1.79 | 1.78 | +0.40 | +28.99% | 0.01 | 11 | 69 | 1.27 | -0.06 | 0.00 | -0.45 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 245.00 | 1.33 | 2.46 | 1.90 | 1.92 | +1.10 | +134.15% | 0.01 | 63 | 370 | 1.25 | -0.06 | 0.00 | -0.47 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 247.50 | 1.60 | 2.60 | 2.10 | 2.06 | +1.01 | +96.19% | 0.01 | 11 | 262 | 1.25 | -0.07 | 0.00 | -0.49 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 250.00 | 1.83 | 2.53 | 2.18 | 2.26 | +1.23 | +119.42% | 0.01 | 239 | 1,831 | 1.23 | -0.08 | 0.00 | -0.52 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 252.50 | 2.04 | 2.98 | 2.51 | 2.45 | +1.16 | +89.93% | 0.01 | 10 | 75 | 1.23 | -0.08 | 0.00 | -0.55 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 255.00 | 2.27 | 3.45 | 2.86 | 2.67 | +1.32 | +97.78% | 0.01 | 19 | 645 | 1.24 | -0.09 | 0.00 | -0.57 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 257.50 | 2.31 | 3.95 | 3.13 | 3.20 | +1.79 | +126.95% | 0.01 | 24 | 360 | 1.23 | -0.09 | 0.00 | -0.59 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 260.00 | 2.82 | 3.45 | 3.14 | 3.02 | +1.41 | +87.58% | 0.01 | 119 | 778 | 1.19 | -0.10 | 0.00 | -0.62 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 262.50 | 2.89 | 4.55 | 3.72 | 3.65 | +1.84 | +101.66% | 0.01 | 13 | 45 | 1.22 | -0.11 | 0.00 | -0.65 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 265.00 | 3.15 | 4.50 | 3.83 | 3.85 | +2.05 | +113.89% | 0.01 | 58 | 569 | 1.19 | -0.12 | 0.00 | -0.68 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 267.50 | 3.45 | 4.90 | 4.18 | 5.10 | +4.04 | +381.14% | 0.02 | 6 | 86 | 1.18 | -0.12 | 0.00 | -0.71 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 270.00 | 4.00 | 5.10 | 4.55 | 4.35 | +2.33 | +115.35% | 0.02 | 52 | 420 | 1.18 | -0.13 | 0.00 | -0.74 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 272.50 | 4.35 | 6.00 | 5.18 | 6.05 | +2.05 | +51.25% | 0.02 | 130 | 167 | 1.19 | -0.14 | 0.00 | -0.77 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 275.00 | 4.70 | 5.90 | 5.30 | 5.50 | +2.95 | +115.69% | 0.02 | 127 | 206 | 1.16 | -0.15 | 0.00 | -0.80 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 277.50 | 5.20 | 6.40 | 5.80 | 5.79 | +3.20 | +123.56% | 0.02 | 483 | 47 | 1.16 | -0.17 | 0.00 | -0.83 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 280.00 | 5.65 | 6.85 | 6.25 | 6.90 | +4.09 | +145.56% | 0.02 | 349 | 389 | 1.15 | -0.18 | 0.00 | -0.86 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 282.50 | 6.00 | 7.35 | 6.68 | 7.30 | +4.12 | +129.56% | 0.02 | 253 | 25 | 1.13 | -0.19 | 0.00 | -0.89 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 285.00 | 6.65 | 7.95 | 7.30 | 7.30 | +3.62 | +98.37% | 0.03 | 157 | 273 | 1.13 | -0.20 | 0.01 | -0.92 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 287.50 | 7.35 | 8.60 | 7.98 | 7.80 | +3.65 | +87.96% | 0.03 | 630 | 127 | 1.13 | -0.22 | 0.01 | -0.95 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 290.00 | 7.90 | 9.25 | 8.58 | 9.30 | +4.92 | +112.33% | 0.03 | 948 | 454 | 1.13 | -0.23 | 0.01 | -0.98 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 292.50 | 8.55 | 10.05 | 9.30 | 13.18 | +8.98 | +213.81% | 0.03 | 7 | 308 | 1.13 | -0.24 | 0.01 | -1.01 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 295.00 | 9.25 | 10.70 | 9.98 | 10.40 | +5.50 | +112.25% | 0.03 | 83 | 8 | 1.12 | -0.26 | 0.01 | -1.04 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 297.50 | 10.00 | 12.40 | 11.20 | 12.13 | +4.13 | +51.63% | 0.04 | 360 | 237 | 1.14 | -0.28 | 0.01 | -1.06 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 300.00 | 10.80 | 13.25 | 12.03 | 11.72 | +5.40 | +85.45% | 0.04 | 1,305 | 2,429 | 1.14 | -0.29 | 0.01 | -1.09 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 305.00 | 12.25 | 14.35 | 13.30 | 13.58 | +6.53 | +92.63% | 0.04 | 148 | 19 | 1.11 | -0.33 | 0.01 | -1.13 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 310.00 | 14.25 | 16.65 | 15.45 | 15.72 | +7.41 | +89.17% | 0.05 | 194 | 951 | 1.11 | -0.36 | 0.01 | -1.17 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 315.00 | 16.20 | 18.35 | 17.28 | 17.50 | +7.58 | +76.42% | 0.05 | 115 | 54 | 1.09 | -0.40 | 0.01 | -1.19 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 320.00 | 18.45 | 20.55 | 19.50 | 20.81 | +9.51 | +84.16% | 0.06 | 237 | 818 | 1.08 | -0.43 | 0.01 | -1.21 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 325.00 | 20.80 | 23.25 | 22.03 | 25.56 | +13.16 | +106.13% | 0.07 | 176 | 98 | 1.08 | -0.47 | 0.01 | -1.22 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 330.00 | 22.75 | 26.15 | 24.45 | 28.69 | +13.24 | +85.70% | 0.07 | 189 | 1,493 | 1.08 | -0.50 | 0.01 | -1.21 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 335.00 | 25.95 | 28.70 | 27.33 | 29.20 | +12.95 | +79.70% | 0.08 | 66 | 18 | 1.06 | -0.54 | 0.01 | -1.20 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 337.50 | 27.65 | 30.50 | 29.08 | 32.95 | +14.70 | +80.55% | 0.09 | 172 | 6 | 1.07 | -0.56 | 0.01 | -1.19 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 340.00 | 28.70 | 31.85 | 30.28 | 32.03 | +11.87 | +58.88% | 0.09 | 142 | 1,323 | 1.05 | -0.57 | 0.01 | -1.17 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 342.50 | 30.75 | 33.40 | 32.08 | 37.05 | +20.59 | +125.10% | 0.09 | 23 | 2 | 1.06 | -0.59 | 0.01 | -1.16 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 345.00 | 32.10 | 34.70 | 33.40 | 34.01 | +11.14 | +48.71% | 0.10 | 33 | 2 | 1.04 | -0.61 | 0.01 | -1.14 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 347.50 | 34.15 | 36.75 | 35.45 | 35.45 | +13.08 | +58.48% | 0.10 | 21 | 30 | 1.06 | -0.63 | 0.01 | -1.12 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 350.00 | 35.85 | 38.50 | 37.18 | 43.75 | +19.91 | +83.52% | 0.11 | 189 | 415 | 1.06 | -0.64 | 0.01 | -1.10 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 352.50 | 37.45 | 40.25 | 38.85 | 49.47 | +24.77 | +100.29% | 0.11 | 9 | 5 | 1.05 | -0.66 | 0.01 | -1.08 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 355.00 | 39.25 | 42.10 | 40.68 | 45.50 | +19.00 | +71.70% | 0.11 | 16 | 18 | 1.05 | -0.67 | 0.01 | -1.05 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 357.50 | 40.65 | 43.90 | 42.28 | 51.23 | +23.28 | +83.30% | 0.12 | 3 | 3 | 1.04 | -0.69 | 0.01 | -1.03 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 360.00 | 42.80 | 45.70 | 44.25 | 50.82 | +21.58 | +73.81% | 0.12 | 36 | 362 | 1.05 | -0.71 | 0.01 | -1.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 362.50 | 44.60 | 47.45 | 46.03 | 25.11 | -5.84 | -18.87% | 0.13 | 1 | 2 | 1.04 | -0.72 | 0.01 | -0.97 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 365.00 | 45.95 | 49.65 | 47.80 | 52.12 | +19.03 | +57.51% | 0.13 | 5 | 89 | 1.05 | -0.73 | 0.01 | -0.94 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 367.50 | 48.15 | 51.45 | 49.80 | 53.58 | +23.11 | +75.85% | 0.14 | 2 | 5 | 1.05 | -0.75 | 0.01 | -0.92 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 370.00 | 50.45 | 53.35 | 51.90 | 59.03 | +23.29 | +65.17% | 0.14 | 16 | 149 | 1.03 | -0.76 | 0.01 | -0.89 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 372.50 | 52.20 | 55.40 | 53.80 | 56.85 | +22.04 | +63.32% | 0.14 | 12 | 3 | 1.02 | -0.77 | 0.01 | -0.86 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 375.00 | 55.10 | 57.85 | 56.48 | 58.38 | +21.63 | +58.86% | 0.15 | 24 | 89 | 1.06 | -0.79 | 0.01 | -0.83 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 377.50 | 56.60 | 60.30 | 58.45 | 61.15 | % | 0.15 | 12 | 0 | 1.05 | -0.80 | 0.01 | -0.80 | 6/9/2026 | 6/9/2026 4:00:08 PM EST | |
| 380.00 | 59.30 | 61.85 | 60.58 | 67.91 | +32.01 | +89.17% | 0.16 | 50 | 284 | 1.06 | -0.81 | 0.00 | -0.78 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 382.50 | 61.05 | 64.65 | 62.85 | % | 0.16 | 0 | 0 | 1.06 | -0.82 | 0.00 | -0.75 | 6/9/2026 4:00:08 PM EST | |||
| 385.00 | 62.75 | 66.50 | 64.63 | 72.46 | +33.51 | +86.04% | 0.17 | 1 | 61 | 1.03 | -0.83 | 0.00 | -0.72 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 390.00 | 67.85 | 70.40 | 69.13 | 76.91 | +33.16 | +75.80% | 0.18 | 7 | 113 | 1.03 | -0.85 | 0.00 | -0.67 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 395.00 | 71.55 | 75.30 | 73.43 | 57.08 | -4.77 | -7.72% | 0.19 | 1 | 62 | 1.02 | -0.86 | 0.00 | -0.62 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 400.00 | 76.85 | 79.50 | 78.18 | 81.03 | +20.40 | +33.65% | 0.20 | 34 | 338 | 1.03 | -0.88 | 0.00 | -0.57 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 405.00 | 81.50 | 84.95 | 83.23 | % | 0.21 | 0 | 0 | 1.07 | -0.89 | 0.00 | -0.53 | 6/9/2026 4:00:08 PM EST | |||
| 410.00 | 86.00 | 89.75 | 87.88 | 81.56 | +23.76 | +41.11% | 0.21 | 14 | 82 | 1.09 | -0.90 | 0.00 | -0.49 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 415.00 | 90.00 | 94.45 | 92.23 | % | 0.22 | 0 | 0 | 1.02 | -0.91 | 0.00 | -0.45 | 6/9/2026 4:00:08 PM EST | |||
| 420.00 | 95.05 | 99.20 | 97.13 | 83.90 | 0.00 | 0.00% | 0.23 | 0 | 84 | 1.33 | -0.92 | 0.00 | -0.42 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 425.00 | 100.10 | 104.00 | 102.05 | % | 0.24 | 0 | 0 | 1.38 | -0.93 | 0.00 | -0.39 | 6/9/2026 4:00:08 PM EST | |||
| 430.00 | 105.50 | 108.85 | 107.18 | 45.00 | 0.00 | 0.00% | 0.25 | 0 | 67 | 1.39 | -0.94 | 0.00 | -0.35 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 435.00 | 109.50 | 113.70 | 111.60 | % | 0.26 | 0 | 0 | 1.42 | -0.94 | 0.00 | -0.36 | 6/9/2026 4:00:08 PM EST | |||
| 440.00 | 114.70 | 118.75 | 116.73 | 124.35 | +58.85 | +89.85% | 0.27 | 1 | 20 | 1.44 | -0.95 | 0.00 | -0.29 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 450.00 | 124.85 | 128.30 | 126.58 | 143.40 | +34.14 | +31.25% | 0.28 | 1 | 95 | 1.49 | -0.96 | 0.00 | -0.25 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 460.00 | 134.85 | 137.70 | 136.28 | 130.10 | +54.90 | +73.01% | 0.30 | 15 | 25 | 1.54 | -0.97 | 0.00 | -0.21 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 470.00 | 143.55 | 148.00 | 145.78 | 114.97 | 0.00 | 0.00% | 0.31 | 0 | 24 | 1.56 | -0.97 | 0.00 | -0.18 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 480.00 | 153.65 | 157.95 | 155.80 | 92.15 | 0.00 | 0.00% | 0.32 | 0 | 72 | 1.64 | -0.98 | 0.00 | -0.15 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 490.00 | 163.40 | 167.75 | 165.58 | 98.60 | 0.00 | 0.00% | 0.34 | 0 | 80 | 1.70 | -0.98 | 0.00 | -0.13 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 500.00 | 173.55 | 177.80 | 175.68 | 163.00 | 0.00 | 0.00% | 0.35 | 0 | 29 | 1.75 | -0.99 | 0.00 | -0.10 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 510.00 | 183.40 | 187.65 | 185.53 | 119.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.80 | -0.99 | 0.00 | -0.06 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 520.00 | 193.45 | 197.95 | 195.70 | 128.45 | 0.00 | 0.00% | 0.38 | 0 | 74 | 1.86 | -0.99 | 0.00 | -0.06 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 530.00 | 203.25 | 207.60 | 205.43 | 172.47 | 0.00 | 0.00% | 0.39 | 0 | 14 | 1.90 | -0.99 | 0.00 | -0.05 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 540.00 | 213.45 | 217.95 | 215.70 | 151.25 | 0.00 | 0.00% | 0.40 | 0 | 11 | 2.00 | -1.00 | 0.00 | -0.02 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 550.00 | 223.55 | 227.90 | 225.73 | % | 0.41 | 0 | 0 | 2.05 | -1.00 | 0.00 | -0.02 | 6/9/2026 4:00:08 PM EST | |||
| 560.00 | 233.50 | 237.95 | 235.73 | 179.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.10 | -1.00 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 570.00 | 243.30 | 247.95 | 245.63 | 222.50 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.11 | -1.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 580.00 | 253.30 | 257.95 | 255.63 | % | 0.44 | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:08 PM EST | |||
| 590.00 | 263.25 | 267.60 | 265.43 | 242.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.21 | -1.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 600.00 | 273.60 | 277.95 | 275.78 | % | 0.46 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 610.00 | 283.25 | 287.95 | 285.60 | % | 0.47 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 620.00 | 293.45 | 297.60 | 295.53 | % | 0.48 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 630.00 | 303.25 | 307.95 | 305.60 | % | 0.49 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST |