Options Chain for BOEING CO COM (BA) - $215.40 as of 6/9/2026 7:19:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 147.35 | 155.00 | 151.18 | % | 2.33 | 0 | 114 | 5.64 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 70.00 | 140.95 | 149.30 | 145.13 | % | 2.07 | 0 | 20 | 5.38 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 75.00 | 135.95 | 144.60 | 140.28 | % | 1.87 | 0 | 28 | 5.13 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 80.00 | 131.05 | 139.60 | 135.33 | 142.80 | 0.00 | 0.00% | 1.69 | 0 | 27 | 4.85 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:02 PM EST |
| 85.00 | 125.85 | 134.80 | 130.33 | 132.95 | 0.00 | 0.00% | 1.53 | 0 | 33 | 4.57 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:02 PM EST |
| 90.00 | 121.00 | 129.95 | 125.48 | 125.85 | 0.00 | 0.00% | 1.39 | 0 | 14 | 4.35 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 95.00 | 115.70 | 124.30 | 120.00 | 136.65 | 0.00 | 0.00% | 1.26 | 0 | 55 | 4.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:02 PM EST |
| 100.00 | 110.75 | 119.75 | 115.25 | 115.75 | 0.00 | 0.00% | 1.15 | 0 | 301 | 3.88 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 105.00 | 105.70 | 114.70 | 110.20 | % | 1.05 | 0 | 47 | 3.63 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 110.00 | 102.45 | 110.00 | 106.23 | 106.90 | 0.00 | 0.00% | 0.97 | 0 | 119 | 3.35 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 115.00 | 95.90 | 104.60 | 100.25 | % | 0.87 | 0 | 46 | 3.25 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 120.00 | 92.00 | 97.25 | 94.63 | 95.00 | -2.20 | -2.27% | 0.79 | 1 | 92 | 2.56 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 125.00 | 87.50 | 95.00 | 91.25 | 93.94 | -14.12 | -13.07% | 0.73 | 4 | 108 | 2.83 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 130.00 | 80.75 | 89.50 | 85.13 | 89.83 | 0.00 | 0.00% | 0.65 | 0 | 197 | 2.70 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:02 PM EST |
| 135.00 | 76.35 | 84.90 | 80.63 | 84.50 | 0.00 | 0.00% | 0.60 | 0 | 288 | 2.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/9/2026 4:00:02 PM EST |
| 140.00 | 72.80 | 80.00 | 76.40 | 73.80 | -3.11 | -4.05% | 0.55 | 1 | 236 | 2.32 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 145.00 | 66.05 | 74.85 | 70.45 | 70.85 | 0.00 | 0.00% | 0.49 | 0 | 463 | 2.24 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 150.00 | 62.10 | 68.05 | 65.08 | 63.50 | -2.50 | -3.79% | 0.43 | 1 | 344 | 1.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 155.00 | 57.10 | 65.00 | 61.05 | 61.63 | 0.00 | 0.00% | 0.39 | 0 | 235 | 1.85 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 160.00 | 52.30 | 59.35 | 55.83 | 72.00 | 0.00 | 0.00% | 0.35 | 0 | 321 | 1.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:02 PM EST |
| 165.00 | 46.30 | 54.80 | 50.55 | 51.75 | 0.00 | 0.00% | 0.31 | 0 | 382 | 1.57 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 170.00 | 42.20 | 49.40 | 45.80 | 43.72 | -3.39 | -7.20% | 0.27 | 1 | 388 | 1.27 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 175.00 | 37.20 | 45.00 | 41.10 | 43.06 | 0.00 | 0.00% | 0.23 | 0 | 201 | 1.43 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 180.00 | 31.05 | 39.30 | 35.18 | 35.00 | -2.09 | -5.64% | 0.20 | 4 | 1,665 | 1.26 | 0.99 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 185.00 | 27.45 | 34.95 | 31.20 | 31.67 | 0.00 | 0.00% | 0.17 | 0 | 578 | 1.12 | 0.98 | 0.00 | -0.05 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 190.00 | 22.60 | 27.15 | 24.88 | 24.45 | -1.79 | -6.83% | 0.13 | 119 | 863 | 0.73 | 0.97 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 192.50 | 20.45 | 27.25 | 23.85 | 23.19 | -1.32 | -5.39% | 0.12 | 11 | 5 | 0.96 | 0.96 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 195.00 | 17.45 | 23.75 | 20.60 | 20.84 | -1.18 | -5.36% | 0.11 | 12 | 628 | 0.77 | 0.93 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 197.50 | 14.50 | 22.10 | 18.30 | 21.75 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.85 | 0.90 | 0.01 | -0.15 | 5/21/2026 | 6/9/2026 4:00:02 PM EST |
| 200.00 | 13.45 | 17.35 | 15.40 | 14.70 | -1.82 | -11.02% | 0.08 | 24 | 1,870 | 0.54 | 0.87 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 202.50 | 11.00 | 17.40 | 14.20 | 16.71 | +2.11 | +14.46% | 0.07 | 2 | 44 | 0.74 | 0.83 | 0.02 | -0.20 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 205.00 | 9.95 | 12.95 | 11.45 | 13.30 | +0.71 | +5.64% | 0.06 | 331 | 1,015 | 0.47 | 0.79 | 0.02 | -0.23 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 207.50 | 8.00 | 13.60 | 10.80 | 12.97 | +1.47 | +12.79% | 0.05 | 2 | 9 | 0.46 | 0.73 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 210.00 | 7.35 | 8.70 | 8.03 | 7.57 | -1.23 | -13.98% | 0.04 | 41 | 1,385 | 0.39 | 0.66 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 212.50 | 5.60 | 7.00 | 6.30 | 6.32 | -0.58 | -8.41% | 0.03 | 23 | 37 | 0.38 | 0.59 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 215.00 | 4.65 | 5.55 | 5.10 | 4.72 | -0.84 | -15.11% | 0.02 | 94 | 2,266 | 0.39 | 0.51 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 217.50 | 3.50 | 4.15 | 3.83 | 4.05 | -0.45 | -10.00% | 0.02 | 119 | 280 | 0.37 | 0.43 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 220.00 | 2.80 | 3.05 | 2.93 | 2.74 | -0.70 | -20.35% | 0.01 | 568 | 6,438 | 0.37 | 0.35 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 222.50 | 1.97 | 2.33 | 2.15 | 2.20 | -0.37 | -14.40% | 0.01 | 134 | 411 | 0.37 | 0.28 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 225.00 | 1.40 | 1.71 | 1.56 | 1.48 | -0.42 | -22.11% | 0.01 | 548 | 2,928 | 0.37 | 0.23 | 0.02 | -0.22 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 227.50 | 0.95 | 1.27 | 1.11 | 1.09 | -0.31 | -22.15% | 0.00 | 160 | 677 | 0.37 | 0.18 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 230.00 | 0.72 | 1.05 | 0.89 | 0.73 | -0.25 | -25.51% | 0.00 | 1,584 | 12,738 | 0.38 | 0.14 | 0.02 | -0.17 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 232.50 | 0.34 | 0.70 | 0.52 | 0.50 | -0.24 | -32.44% | 0.00 | 190 | 279 | 0.37 | 0.11 | 0.01 | -0.14 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 235.00 | 0.40 | 0.50 | 0.45 | 0.48 | -0.07 | -12.73% | 0.00 | 608 | 4,415 | 0.39 | 0.08 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 237.50 | 0.28 | 0.47 | 0.38 | 0.32 | -0.08 | -20.00% | 0.00 | 417 | 831 | 0.41 | 0.06 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 240.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.07 | -21.88% | 0.00 | 651 | 7,182 | 0.42 | 0.05 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 242.50 | 0.17 | 1.61 | 0.89 | 0.19 | -0.06 | -24.00% | 0.00 | 3 | 280 | 0.64 | 0.03 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 245.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 155 | 3,941 | 0.44 | 0.03 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 247.50 | 0.01 | 1.45 | 0.73 | 0.15 | -0.10 | -40.00% | 0.00 | 27 | 87 | 0.54 | 0.02 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 250.00 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 470 | 12,872 | 0.46 | 0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 255.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 31 | 5,669 | 0.50 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 260.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 14 | 12,893 | 0.53 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 265.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 27 | 4,153 | 0.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 270.00 | 0.04 | 0.10 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 2,884 | 0.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 275.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 2,924 | 0.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 13 | 8,397 | 0.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 285.00 | 0.01 | 0.70 | 0.36 | 0.18 | +0.13 | +260.00% | 0.00 | 4 | 1,336 | 0.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,076 | 0.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 295.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.08 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 29 | 5,706 | 0.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.93 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.13 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 315.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.18 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,238 | 1.17 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.09 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.02 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 298 | 2.19 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 929 | 1.14 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:02 PM EST |
| 345.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,542 | 1.05 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.52 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.16 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.44 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.20 | -95.24% | 0.00 | 2 | 13 | 2.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 137 | 2.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 251 | 2.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 315 | 2.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 255 | 2.35 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 341 | 2.40 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,627 | 1.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 360 | 2.25 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.04 | +40.00% | 0.00 | 7 | 611 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 215 | 3.29 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,810 | 1.55 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.02 | +0.01 | +100.00% | 0.02 | 1 | 174 | 2.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 578 | 1.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,303 | 1.21 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,704 | 0.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,138 | 1.25 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.14 | 0.07 | 0.02 | +0.01 | +100.00% | 0.00 | 103 | 3,953 | 1.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 1.39 | 0.70 | 0.02 | +0.01 | +100.00% | 0.00 | 35 | 745 | 1.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 69 | 1,631 | 0.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 42 | 1,253 | 0.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 170.00 | 0.01 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 518 | 2,499 | 0.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 175.00 | 0.04 | 0.51 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 737 | 0.67 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 180.00 | 0.04 | 0.17 | 0.11 | 0.09 | +0.02 | +28.58% | 0.00 | 33 | 2,351 | 0.53 | -0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 185.00 | 0.05 | 0.29 | 0.17 | 0.14 | +0.02 | +16.67% | 0.00 | 30 | 2,183 | 0.49 | -0.02 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 190.00 | 0.05 | 0.90 | 0.48 | 0.30 | +0.05 | +20.00% | 0.00 | 103 | 3,327 | 0.48 | -0.03 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 192.50 | 0.00 | 3.90 | 1.95 | 0.45 | +0.17 | +60.72% | 0.01 | 7 | 1 | 0.75 | -0.04 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 195.00 | 0.37 | 0.64 | 0.51 | 0.52 | +0.12 | +30.00% | 0.00 | 116 | 5,442 | 0.44 | -0.07 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 197.50 | 0.20 | 0.73 | 0.47 | 0.48 | -0.02 | -4.00% | 0.00 | 55 | 193 | 0.37 | -0.10 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 200.00 | 0.46 | 0.90 | 0.68 | 0.90 | +0.18 | +25.00% | 0.00 | 161 | 7,150 | 0.39 | -0.13 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 202.50 | 0.95 | 1.41 | 1.18 | 1.09 | +0.08 | +7.93% | 0.01 | 14 | 209 | 0.40 | -0.17 | 0.02 | -0.20 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 205.00 | 1.48 | 1.81 | 1.65 | 1.65 | +0.23 | +16.20% | 0.01 | 138 | 3,119 | 0.39 | -0.21 | 0.02 | -0.23 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 207.50 | 2.00 | 2.45 | 2.23 | 2.19 | +0.29 | +15.27% | 0.01 | 37 | 227 | 0.38 | -0.27 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 210.00 | 2.32 | 3.25 | 2.79 | 2.80 | +0.19 | +7.28% | 0.01 | 436 | 6,384 | 0.37 | -0.34 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 212.50 | 3.60 | 4.25 | 3.93 | 4.02 | +0.42 | +11.67% | 0.02 | 154 | 423 | 0.37 | -0.41 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 215.00 | 4.75 | 5.45 | 5.10 | 5.03 | +0.23 | +4.80% | 0.02 | 125 | 6,327 | 0.35 | -0.49 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 217.50 | 5.35 | 7.25 | 6.30 | 7.00 | +1.43 | +25.68% | 0.03 | 7 | 294 | 0.39 | -0.57 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 220.00 | 7.30 | 9.25 | 8.28 | 8.52 | +1.19 | +16.24% | 0.04 | 401 | 5,321 | 0.38 | -0.65 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 222.50 | 8.90 | 10.60 | 9.75 | 9.68 | +0.98 | +11.27% | 0.04 | 6 | 332 | 0.37 | -0.72 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 225.00 | 10.40 | 13.00 | 11.70 | 11.84 | +0.89 | +8.13% | 0.05 | 51 | 2,243 | 0.34 | -0.77 | 0.02 | -0.22 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 227.50 | 11.90 | 15.25 | 13.58 | 14.42 | +1.72 | +13.55% | 0.06 | 3 | 216 | 0.55 | -0.82 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 230.00 | 14.55 | 18.50 | 16.53 | 16.38 | +1.47 | +9.86% | 0.07 | 18 | 5,755 | 0.65 | -0.86 | 0.02 | -0.17 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 232.50 | 16.75 | 22.30 | 19.53 | 16.86 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.84 | -0.89 | 0.01 | -0.14 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 235.00 | 19.30 | 23.05 | 21.18 | 20.55 | +0.65 | +3.27% | 0.09 | 6 | 1,041 | 0.76 | -0.92 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 237.50 | 20.25 | 27.05 | 23.65 | 14.42 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.91 | -0.94 | 0.01 | -0.10 | 6/1/2026 | 6/9/2026 4:00:02 PM EST |
| 240.00 | 23.90 | 29.50 | 26.70 | 26.23 | +2.21 | +9.21% | 0.11 | 57 | 2,102 | 0.79 | -0.95 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 242.50 | 25.50 | 31.40 | 28.45 | 29.62 | +0.02 | +0.07% | 0.12 | 55 | 55 | 0.96 | -0.97 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 245.00 | 27.95 | 34.35 | 31.15 | 29.93 | +2.82 | +10.41% | 0.13 | 62 | 835 | 1.00 | -0.97 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 247.50 | 29.35 | 38.00 | 33.68 | 33.45 | -1.09 | -3.16% | 0.14 | 34 | 34 | 0.92 | -0.98 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 250.00 | 31.70 | 40.00 | 35.85 | 37.17 | +3.24 | +9.55% | 0.14 | 1 | 563 | 1.18 | -0.99 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 255.00 | 37.50 | 45.00 | 41.25 | 42.08 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.26 | -0.99 | 0.00 | -0.02 | 6/3/2026 | 6/9/2026 4:00:02 PM EST |
| 260.00 | 42.40 | 50.00 | 46.20 | 40.33 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.35 | -1.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 265.00 | 47.40 | 55.00 | 51.20 | 42.90 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.43 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 270.00 | 52.45 | 60.00 | 56.23 | 38.71 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.50 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 4:00:02 PM EST |
| 275.00 | 56.55 | 65.00 | 60.78 | 51.48 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:02 PM EST |
| 280.00 | 61.70 | 70.00 | 65.85 | 65.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 285.00 | 66.70 | 75.00 | 70.85 | 70.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 290.00 | 71.60 | 80.00 | 75.80 | 75.16 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 295.00 | 76.40 | 85.00 | 80.70 | 63.12 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 4:00:02 PM EST |
| 300.00 | 81.30 | 90.00 | 85.65 | 63.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:02 PM EST |
| 305.00 | 86.40 | 95.00 | 90.70 | % | 0.30 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 310.00 | 91.45 | 100.00 | 95.73 | 95.26 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:02 PM EST |
| 315.00 | 96.40 | 105.00 | 100.70 | % | 0.32 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 320.00 | 101.85 | 110.00 | 105.93 | % | 0.33 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 325.00 | 107.10 | 115.00 | 111.05 | % | 0.34 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 330.00 | 111.10 | 119.20 | 115.15 | % | 0.35 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 335.00 | 117.55 | 125.00 | 121.28 | % | 0.36 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 340.00 | 121.65 | 130.00 | 125.83 | % | 0.37 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 345.00 | 126.65 | 135.00 | 130.83 | % | 0.38 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 350.00 | 131.55 | 140.00 | 135.78 | % | 0.39 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 360.00 | 141.40 | 150.00 | 145.70 | % | 0.40 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 370.00 | 151.40 | 160.00 | 155.70 | 160.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:02 PM EST |