Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $162.30 as of 6/9/2026 2:13:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.60 | 96.10 | 106.30 | 101.20 | % | 1.54 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 66.40 | 91.80 | 105.30 | 98.55 | % | 1.48 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 67.20 | 95.10 | 98.40 | 96.75 | % | 1.44 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 68.00 | 89.40 | 97.00 | 93.20 | % | 1.37 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 68.80 | 87.20 | 96.20 | 91.70 | % | 1.33 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 69.60 | 91.90 | 95.50 | 93.70 | 99.70 | 0.00 | 0.00% | 1.35 | 0 | 10 | 3.06 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 70.40 | 91.90 | 94.70 | 93.30 | % | 1.33 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 71.20 | 87.20 | 100.70 | 93.95 | % | 1.32 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 72.00 | 90.50 | 99.50 | 95.00 | % | 1.32 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 72.80 | 83.50 | 99.10 | 91.30 | % | 1.25 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 73.60 | 84.60 | 91.50 | 88.05 | 94.70 | 0.00 | 0.00% | 1.20 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 74.40 | 83.60 | 90.70 | 87.15 | % | 1.17 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 75.20 | 83.00 | 93.60 | 88.30 | % | 1.17 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 76.00 | 82.20 | 92.80 | 87.50 | 92.20 | 0.00 | 0.00% | 1.15 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 76.80 | 85.10 | 92.00 | 88.55 | % | 1.15 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 77.60 | 80.80 | 93.90 | 87.35 | 89.70 | 0.00 | 0.00% | 1.13 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 78.40 | 83.50 | 93.50 | 88.50 | 89.50 | 0.00 | 0.00% | 1.13 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 79.20 | 78.70 | 89.60 | 84.15 | % | 1.06 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 80.00 | 76.30 | 85.00 | 80.65 | 87.40 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 83.20 | 75.20 | 85.40 | 80.30 | 84.70 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 84.00 | 74.60 | 84.80 | 79.70 | 84.30 | 0.00 | 0.00% | 0.95 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 84.80 | 73.50 | 84.00 | 78.75 | % | 0.93 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 85.00 | 77.40 | 87.70 | 82.55 | % | 0.97 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 85.60 | 77.60 | 79.50 | 78.55 | 81.30 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 86.40 | 76.80 | 78.70 | 77.75 | % | 0.90 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 87.20 | 69.50 | 77.90 | 73.70 | % | 0.85 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 88.00 | 71.00 | 80.80 | 75.90 | 79.50 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 88.80 | 69.50 | 82.70 | 76.10 | 78.90 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 89.60 | 73.60 | 75.50 | 74.55 | % | 0.83 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 90.00 | 72.30 | 82.70 | 77.50 | % | 0.86 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 90.40 | 68.10 | 78.90 | 73.50 | % | 0.81 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 91.20 | 67.10 | 73.90 | 70.50 | % | 0.77 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 92.00 | 64.30 | 79.90 | 72.10 | 75.30 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 92.80 | 65.10 | 72.30 | 68.70 | 74.80 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 93.60 | 68.40 | 71.70 | 70.05 | % | 0.75 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 94.40 | 67.70 | 75.90 | 71.80 | 73.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 95.00 | 61.50 | 77.70 | 69.60 | % | 0.73 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 95.20 | 63.00 | 73.50 | 68.25 | 74.83 | 0.00 | 0.00% | 0.72 | 0 | 6 | 3.19 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 96.00 | 65.90 | 69.10 | 67.50 | 72.20 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 96.80 | 61.50 | 75.10 | 68.30 | 70.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 97.60 | 60.70 | 71.00 | 65.85 | % | 0.67 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 98.40 | 64.80 | 66.70 | 65.75 | % | 0.67 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 99.20 | 59.30 | 72.70 | 66.00 | % | 0.67 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 100.00 | 58.30 | 68.90 | 63.60 | 68.72 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 4:00:04 PM EST |
| 104.00 | 58.10 | 66.70 | 62.40 | % | 0.60 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 105.00 | 53.10 | 60.10 | 56.60 | % | 0.54 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 106.00 | 52.40 | 59.10 | 55.75 | % | 0.53 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 108.00 | 50.40 | 60.80 | 55.60 | 59.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 110.00 | 48.20 | 59.30 | 53.75 | 57.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 112.00 | 50.50 | 59.50 | 55.00 | 71.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/9/2026 4:00:04 PM EST |
| 114.00 | 48.00 | 54.70 | 51.35 | % | 0.45 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 115.00 | 43.40 | 50.20 | 46.80 | % | 0.41 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 116.00 | 42.50 | 52.70 | 47.60 | % | 0.41 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 118.00 | 40.20 | 51.30 | 45.75 | 49.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 120.00 | 38.40 | 49.30 | 43.85 | 50.17 | 0.00 | 0.00% | 0.37 | 0 | 25 | 2.21 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 122.00 | 41.30 | 43.20 | 42.25 | 45.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 124.00 | 34.30 | 44.90 | 39.60 | % | 0.32 | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 6/9/2026 4:00:04 PM EST | |||
| 125.00 | 34.20 | 40.20 | 37.20 | % | 0.30 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 6/9/2026 4:00:04 PM EST | |||
| 126.00 | 31.70 | 44.60 | 38.15 | 44.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.02 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 128.00 | 34.00 | 42.10 | 38.05 | 43.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.01 | 0.99 | 0.00 | -0.03 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 130.00 | 32.20 | 40.10 | 36.15 | 25.58 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.93 | 0.99 | 0.00 | -0.07 | 5/21/2026 | 6/9/2026 4:00:04 PM EST |
| 132.00 | 31.30 | 33.20 | 32.25 | % | 0.24 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.11 | 6/9/2026 4:00:04 PM EST | |||
| 134.00 | 28.10 | 32.80 | 30.45 | % | 0.23 | 0 | 0 | 1.24 | 0.97 | 0.00 | -0.12 | 6/9/2026 4:00:04 PM EST | |||
| 135.00 | 25.90 | 30.20 | 28.05 | % | 0.21 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.13 | 6/9/2026 4:00:04 PM EST | |||
| 136.00 | 26.70 | 32.00 | 29.35 | % | 0.22 | 0 | 0 | 1.38 | 0.97 | 0.00 | -0.13 | 6/9/2026 4:00:04 PM EST | |||
| 138.00 | 24.90 | 30.20 | 27.55 | % | 0.20 | 0 | 0 | 1.34 | 0.95 | 0.01 | -0.15 | 6/9/2026 4:00:04 PM EST | |||
| 140.00 | 22.80 | 28.00 | 25.40 | 22.32 | 0.00 | 0.00% | 0.18 | 0 | 90 | 1.24 | 0.94 | 0.01 | -0.18 | 5/22/2026 | 6/9/2026 4:00:04 PM EST |
| 141.00 | 21.50 | 27.00 | 24.25 | % | 0.17 | 0 | 0 | 1.21 | 0.93 | 0.01 | -0.19 | 6/9/2026 4:00:04 PM EST | |||
| 142.00 | 20.90 | 26.10 | 23.50 | 18.40 | 0.00 | 0.00% | 0.17 | 0 | 200 | 1.19 | 0.92 | 0.01 | -0.20 | 5/19/2026 | 6/9/2026 4:00:04 PM EST |
| 143.00 | 19.60 | 25.30 | 22.45 | % | 0.16 | 0 | 0 | 1.18 | 0.92 | 0.01 | -0.20 | 6/9/2026 4:00:04 PM EST | |||
| 144.00 | 18.60 | 23.50 | 21.05 | 21.27 | +3.27 | +18.17% | 0.15 | 4 | 29 | 1.03 | 0.91 | 0.01 | -0.21 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 145.00 | 17.70 | 22.50 | 20.10 | 20.28 | -3.92 | -16.20% | 0.14 | 8 | 5 | 1.00 | 0.90 | 0.01 | -0.22 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 146.00 | 16.70 | 21.60 | 19.15 | 19.40 | -1.30 | -6.28% | 0.13 | 4 | 770 | 0.98 | 0.89 | 0.01 | -0.24 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 147.00 | 15.90 | 21.10 | 18.50 | 18.50 | % | 0.13 | 221 | 0 | 1.01 | 0.88 | 0.01 | -0.24 | 6/9/2026 | 6/9/2026 4:00:04 PM EST | |
| 148.00 | 14.90 | 20.10 | 17.50 | 17.51 | -0.19 | -1.08% | 0.12 | 221 | 315 | 0.97 | 0.87 | 0.01 | -0.24 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 149.00 | 14.60 | 19.50 | 17.05 | % | 0.11 | 0 | 0 | 0.99 | 0.85 | 0.01 | -0.27 | 6/9/2026 4:00:04 PM EST | |||
| 150.00 | 13.10 | 18.70 | 15.90 | 18.85 | 0.00 | 0.00% | 0.11 | 0 | 319 | 0.98 | 0.84 | 0.01 | -0.28 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 152.00 | 11.50 | 16.70 | 14.10 | 18.42 | 0.00 | 0.00% | 0.09 | 0 | 200 | 0.90 | 0.81 | 0.02 | -0.30 | 5/28/2026 | 6/9/2026 4:00:04 PM EST |
| 152.50 | 8.70 | 17.10 | 12.90 | 13.22 | 0.00 | 0.00% | 0.08 | 0 | 74 | 0.99 | 0.80 | 0.02 | -0.31 | 5/22/2026 | 6/9/2026 4:00:04 PM EST |
| 154.00 | 9.90 | 15.10 | 12.50 | 17.30 | 0.00 | 0.00% | 0.08 | 0 | 169 | 0.88 | 0.77 | 0.02 | -0.32 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 155.00 | 8.80 | 12.30 | 10.55 | 15.40 | 0.00 | 0.00% | 0.07 | 0 | 273 | 0.63 | 0.75 | 0.02 | -0.33 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 156.00 | 8.10 | 13.60 | 10.85 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 946 | 0.85 | 0.73 | 0.02 | -0.34 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 157.50 | 4.50 | 13.10 | 8.80 | 15.11 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.90 | 0.70 | 0.02 | -0.35 | 5/27/2026 | 6/9/2026 4:00:04 PM EST |
| 158.00 | 6.80 | 9.50 | 8.15 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 515 | 0.35 | 0.69 | 0.02 | -0.35 | 5/22/2026 | 6/9/2026 4:00:04 PM EST |
| 160.00 | 5.40 | 8.10 | 6.75 | 8.35 | +1.55 | +22.80% | 0.04 | 3 | 901 | 0.38 | 0.64 | 0.02 | -0.36 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 162.00 | 5.60 | 6.70 | 6.15 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 659 | 0.46 | 0.59 | 0.03 | -0.36 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 162.50 | 4.50 | 6.20 | 5.35 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.41 | 0.58 | 0.03 | -0.36 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 164.00 | 4.50 | 5.50 | 5.00 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 424 | 0.45 | 0.54 | 0.03 | -0.35 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 165.00 | 4.00 | 4.80 | 4.40 | 6.28 | +2.13 | +51.33% | 0.03 | 4 | 821 | 0.44 | 0.51 | 0.03 | -0.34 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 166.00 | 3.60 | 4.30 | 3.95 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 596 | 0.44 | 0.48 | 0.03 | -0.33 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 167.50 | 2.85 | 8.50 | 5.68 | % | 0.03 | 0 | 0 | 0.68 | 0.43 | 0.03 | -0.32 | 6/9/2026 4:00:04 PM EST | |||
| 168.00 | 2.75 | 3.30 | 3.03 | 2.65 | -0.34 | -11.38% | 0.02 | 15 | 829 | 0.43 | 0.41 | 0.03 | -0.31 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 170.00 | 2.10 | 2.50 | 2.30 | 2.50 | +0.30 | +13.64% | 0.01 | 138 | 19,962 | 0.43 | 0.35 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 172.00 | 1.55 | 1.90 | 1.73 | 1.84 | +0.11 | +6.36% | 0.01 | 102 | 1,595 | 0.42 | 0.28 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 172.50 | 0.00 | 2.00 | 1.00 | 2.20 | % | 0.01 | 15 | 0 | 0.44 | 0.27 | 0.03 | -0.24 | 6/9/2026 | 6/9/2026 4:00:04 PM EST | |
| 174.00 | 1.10 | 1.45 | 1.28 | 1.20 | -0.41 | -25.47% | 0.01 | 37 | 942 | 0.42 | 0.22 | 0.03 | -0.20 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 175.00 | 0.50 | 1.30 | 0.90 | 1.05 | -0.45 | -30.00% | 0.01 | 16 | 15 | 0.39 | 0.19 | 0.03 | -0.18 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 175.60 | 0.70 | 1.15 | 0.93 | 1.50 | +0.25 | +20.00% | 0.01 | 34 | 3,943 | 0.41 | 0.17 | 0.02 | -0.17 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 175.80 | 0.45 | 2.75 | 1.60 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.49 | 0.17 | 0.02 | -0.17 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 176.00 | 0.30 | 1.80 | 1.05 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 659 | 0.42 | 0.16 | 0.02 | -0.16 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 176.20 | 0.55 | 2.05 | 1.30 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.47 | 0.16 | 0.02 | -0.16 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 176.40 | 0.30 | 1.80 | 1.05 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.43 | 0.16 | 0.02 | -0.16 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 176.60 | 0.30 | 2.95 | 1.63 | 1.20 | -0.10 | -7.70% | 0.01 | 1 | 500 | 0.51 | 0.15 | 0.02 | -0.16 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 176.80 | 0.35 | 1.95 | 1.15 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.46 | 0.15 | 0.02 | -0.15 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 177.00 | 0.05 | 2.30 | 1.18 | 0.95 | -0.50 | -34.49% | 0.01 | 1 | 259 | 0.43 | 0.14 | 0.02 | -0.15 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 177.20 | 0.25 | 1.70 | 0.98 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,169 | 0.44 | 0.14 | 0.02 | -0.15 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 177.40 | 0.20 | 1.65 | 0.93 | 1.30 | -0.25 | -16.13% | 0.01 | 5 | 254 | 0.43 | 0.14 | 0.02 | -0.14 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 177.50 | 0.05 | 2.40 | 1.23 | 1.10 | +0.10 | +10.00% | 0.01 | 7 | 50 | 0.45 | 0.13 | 0.02 | -0.14 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 177.60 | 0.15 | 2.10 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.46 | 0.13 | 0.02 | -0.14 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 177.80 | 0.35 | 1.65 | 1.00 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.46 | 0.13 | 0.02 | -0.14 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 178.00 | 0.25 | 1.60 | 0.93 | 0.99 | +0.14 | +16.48% | 0.01 | 24 | 1,016 | 0.45 | 0.13 | 0.02 | -0.14 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 178.20 | 0.15 | 1.95 | 1.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.46 | 0.12 | 0.02 | -0.13 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 178.40 | 0.00 | 2.20 | 1.10 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.65 | 0.12 | 0.02 | -0.13 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 178.60 | 0.10 | 2.20 | 1.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3,059 | 0.47 | 0.12 | 0.02 | -0.13 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 178.80 | 0.10 | 2.20 | 1.15 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.48 | 0.11 | 0.02 | -0.12 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 179.00 | 0.00 | 1.80 | 0.90 | 0.70 | -1.50 | -68.19% | 0.01 | 1 | 52 | 0.62 | 0.11 | 0.02 | -0.12 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 179.20 | 0.10 | 1.85 | 0.98 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.46 | 0.11 | 0.02 | -0.12 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 180.00 | 0.25 | 1.15 | 0.70 | 0.54 | -0.06 | -10.00% | 0.00 | 67 | 818 | 0.46 | 0.10 | 0.02 | -0.11 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 182.00 | 0.05 | 1.20 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.45 | 0.08 | 0.01 | -0.10 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 182.50 | 0.05 | 1.30 | 0.68 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.47 | 0.07 | 0.01 | -0.10 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 184.00 | 0.05 | 1.00 | 0.53 | 0.55 | +0.10 | +22.23% | 0.00 | 3 | 557 | 0.47 | 0.07 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | 0.33 | -0.02 | -5.72% | 0.00 | 1 | 125 | 0.64 | 0.04 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 186.00 | 0.05 | 6.30 | 3.18 | 0.25 | -0.09 | -26.48% | 0.02 | 29 | 202 | 0.84 | 0.04 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 187.50 | 0.05 | 6.90 | 3.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | 0.03 | 0.01 | -0.04 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 188.00 | 0.05 | 0.85 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 751 | 0.52 | 0.03 | 0.01 | -0.04 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 190.00 | 0.05 | 1.10 | 0.58 | 0.20 | -0.05 | -20.00% | 0.00 | 20 | 1,550 | 0.48 | 0.02 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 192.00 | 0.05 | 1.00 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 875 | 0.60 | 0.02 | 0.00 | -0.04 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 194.00 | 0.05 | 0.55 | 0.30 | 0.15 | -0.11 | -42.31% | 0.00 | 25 | 652 | 0.57 | 0.02 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 195.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.39 | -72.23% | 0.00 | 16 | 320 | 0.57 | 0.02 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 196.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,652 | 0.63 | 0.01 | 0.00 | -0.03 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 198.00 | 0.05 | 0.60 | 0.33 | 0.17 | -0.03 | -15.00% | 0.00 | 5 | 490 | 0.64 | 0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 200.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.05 | +62.50% | 0.00 | 5 | 1,255 | 0.59 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 202.00 | 0.05 | 0.80 | 0.43 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,756 | 0.72 | 0.01 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 204.00 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,105 | 0.72 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 6/9/2026 4:00:04 PM EST |
| 205.00 | 0.05 | 0.55 | 0.30 | 0.20 | -0.31 | -60.79% | 0.00 | 1 | 183 | 0.73 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 206.00 | 0.05 | 1.20 | 0.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.82 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:04 PM EST |
| 208.00 | 0.05 | 0.50 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,488 | 0.76 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 22 | 999 | 0.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 212.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 214.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,180 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.70 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 216.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,105 | 0.77 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 218.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.80 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,476 | 0.82 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 222.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 224.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,753 | 0.86 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 226.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.88 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 228.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.90 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.92 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 232.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8,460 | 0.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 234.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.97 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 236.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 771 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:04 PM EST |
| 238.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,640 | 1.02 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 244.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,651 | 1.16 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 248.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,012 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.18 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:04 PM EST |
| 252.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 476 | 1.14 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 256.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 590 | 1.17 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 971 | 1.21 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 264.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,907 | 1.24 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:04 PM EST |
| 268.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,507 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:04 PM EST |
| 272.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:04 PM EST |
| 276.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 598 | 1.34 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 764 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 284.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.40 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:04 PM EST |
| 288.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.44 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 292.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.36 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 296.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.49 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.52 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 304.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.55 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 308.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.58 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:04 PM EST |
| 312.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 610 | 1.61 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:04 PM EST |
| 316.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 715 | 1.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 874 | 1.66 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 324.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 328.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.60 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:04 PM EST |
| 332.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.62 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 4:00:04 PM EST |
| 336.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.77 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:04 PM EST |
| 344.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 731 | 1.69 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.60 | 0.00 | 7.00 | 3.50 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 401 | 5.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 66.40 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 75 | 2.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 67.20 | 0.00 | 7.20 | 3.60 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 26 | 5.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 68.00 | 0.00 | 7.20 | 3.60 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 75 | 5.55 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/9/2026 4:00:04 PM EST |
| 68.80 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.32 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/9/2026 4:00:04 PM EST |
| 69.60 | 0.00 | 7.00 | 3.50 | % | 0.05 | 0 | 175 | 5.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 70.40 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/9/2026 4:00:04 PM EST |
| 71.20 | 0.00 | 7.00 | 3.50 | % | 0.05 | 0 | 75 | 5.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 72.00 | 0.00 | 7.00 | 3.50 | % | 0.05 | 0 | 200 | 5.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 72.80 | 0.00 | 7.00 | 3.50 | % | 0.05 | 0 | 25 | 5.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 73.60 | 0.00 | 7.00 | 3.50 | % | 0.05 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 74.40 | 0.00 | 7.00 | 3.50 | % | 0.05 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 75.20 | 0.00 | 8.60 | 4.30 | % | 0.06 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 76.00 | 0.00 | 6.80 | 3.40 | % | 0.04 | 0 | 125 | 4.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 76.80 | 0.00 | 7.00 | 3.50 | % | 0.05 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 77.60 | 0.00 | 7.00 | 3.50 | % | 0.05 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 78.40 | 0.00 | 7.20 | 3.60 | % | 0.05 | 0 | 250 | 4.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 79.20 | 0.00 | 8.60 | 4.30 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 6.70 | 3.35 | % | 0.04 | 0 | 200 | 4.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 83.20 | 0.00 | 8.60 | 4.30 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 38 | 4.49 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:04 PM EST |
| 84.00 | 0.00 | 7.00 | 3.50 | % | 0.04 | 0 | 25 | 4.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 84.80 | 0.00 | 8.60 | 4.30 | % | 0.05 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 7.00 | 3.50 | % | 0.04 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 85.60 | 0.00 | 7.00 | 3.50 | % | 0.04 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 86.40 | 0.00 | 7.20 | 3.60 | % | 0.04 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 87.20 | 0.00 | 7.00 | 3.50 | % | 0.04 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 88.00 | 0.00 | 7.00 | 3.50 | % | 0.04 | 0 | 50 | 4.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 88.80 | 0.00 | 7.00 | 3.50 | % | 0.04 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 89.60 | 0.00 | 7.00 | 3.50 | % | 0.04 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 8.60 | 4.30 | % | 0.05 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 90.40 | 0.00 | 7.00 | 3.50 | % | 0.04 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 91.20 | 0.00 | 8.60 | 4.30 | % | 0.05 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 92.00 | 0.00 | 7.00 | 3.50 | % | 0.04 | 0 | 250 | 3.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 92.80 | 0.00 | 7.00 | 3.50 | % | 0.04 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 93.60 | 0.00 | 8.60 | 4.30 | % | 0.05 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 94.40 | 0.00 | 7.20 | 3.60 | % | 0.04 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 8.60 | 4.30 | % | 0.05 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 95.20 | 0.00 | 7.20 | 3.60 | % | 0.04 | 0 | 25 | 3.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 96.00 | 0.00 | 6.30 | 3.15 | % | 0.03 | 0 | 125 | 3.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 96.80 | 0.00 | 7.00 | 3.50 | % | 0.04 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 97.60 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.33 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 98.40 | 0.00 | 7.00 | 3.50 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/9/2026 4:00:04 PM EST |
| 99.20 | 0.00 | 7.00 | 3.50 | % | 0.04 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:04 PM EST |
| 104.00 | 0.00 | 5.90 | 2.95 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 50 | 3.13 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 106.00 | 0.00 | 5.10 | 2.55 | % | 0.02 | 0 | 75 | 2.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 108.00 | 0.00 | 5.30 | 2.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 177 | 2.82 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.26 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 112.00 | 0.00 | 5.30 | 2.65 | 3.87 | 0.00 | 0.00% | 0.02 | 0 | 725 | 2.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/9/2026 4:00:04 PM EST |
| 114.00 | 0.00 | 5.10 | 2.55 | 3.09 | 0.00 | 0.00% | 0.02 | 0 | 325 | 2.53 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/9/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.14 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 116.00 | 0.00 | 5.30 | 2.65 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,042 | 2.48 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:04 PM EST |
| 118.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 1.17 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/9/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,573 | 1.06 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 122.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.19 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 6/9/2026 4:00:04 PM EST |
| 124.00 | 0.00 | 2.95 | 1.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 330 | 1.73 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 6/9/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.11 | 0.00 | 0.00 | -0.02 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 126.00 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.02 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 6/9/2026 4:00:04 PM EST |
| 128.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,242 | 1.03 | -0.01 | 0.00 | -0.03 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 890 | 0.71 | -0.01 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 132.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 31 | 829 | 0.67 | -0.02 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 134.00 | 0.05 | 0.45 | 0.25 | 0.07 | -0.03 | -30.00% | 0.00 | 5 | 217 | 0.70 | -0.03 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 135.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.02 | -16.67% | 0.00 | 40 | 155 | 0.65 | -0.03 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 136.00 | 0.05 | 0.70 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.70 | -0.03 | 0.00 | -0.13 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 138.00 | 0.05 | 0.50 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,616 | 0.62 | -0.05 | 0.01 | -0.15 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 140.00 | 0.05 | 0.50 | 0.28 | 0.18 | +0.03 | +20.00% | 0.00 | 2 | 2,422 | 0.54 | -0.06 | 0.01 | -0.18 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 141.00 | 0.05 | 0.50 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | -0.07 | 0.01 | -0.19 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 142.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 746 | 0.51 | -0.08 | 0.01 | -0.20 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 143.00 | 0.05 | 0.75 | 0.40 | 0.30 | -0.11 | -26.83% | 0.00 | 1 | 83 | 0.55 | -0.08 | 0.01 | -0.20 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 144.00 | 0.05 | 0.90 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 0.55 | -0.09 | 0.01 | -0.21 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 145.00 | 0.20 | 0.75 | 0.48 | 0.55 | +0.22 | +66.67% | 0.00 | 8 | 470 | 0.55 | -0.10 | 0.01 | -0.22 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 146.00 | 0.05 | 0.85 | 0.45 | 0.40 | +0.10 | +33.34% | 0.00 | 1 | 786 | 0.50 | -0.11 | 0.01 | -0.24 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 147.00 | 0.05 | 1.35 | 0.70 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.52 | -0.12 | 0.01 | -0.24 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 148.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.65 | -0.13 | 0.01 | -0.24 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 149.00 | 0.20 | 1.15 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.50 | -0.15 | 0.01 | -0.27 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 150.00 | 0.30 | 1.20 | 0.75 | 0.68 | -0.12 | -15.00% | 0.01 | 6 | 1,034 | 0.49 | -0.16 | 0.01 | -0.28 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 152.00 | 0.30 | 1.85 | 1.08 | 0.68 | -0.42 | -38.19% | 0.01 | 4 | 756 | 0.49 | -0.19 | 0.02 | -0.30 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 152.50 | 0.05 | 2.35 | 1.20 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.46 | -0.20 | 0.02 | -0.31 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 154.00 | 0.90 | 1.45 | 1.18 | 0.80 | -0.65 | -44.83% | 0.01 | 2 | 787 | 0.47 | -0.23 | 0.02 | -0.32 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 155.00 | 1.35 | 1.60 | 1.48 | 1.66 | +0.11 | +7.10% | 0.01 | 5 | 914 | 0.47 | -0.25 | 0.02 | -0.33 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 156.00 | 1.30 | 1.85 | 1.58 | 1.79 | -0.11 | -5.79% | 0.01 | 4 | 773 | 0.46 | -0.27 | 0.02 | -0.34 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 157.50 | 1.95 | 2.30 | 2.13 | 2.25 | +0.65 | +40.63% | 0.01 | 7 | 83 | 0.47 | -0.30 | 0.02 | -0.35 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 158.00 | 1.95 | 2.40 | 2.18 | 2.30 | -0.50 | -17.86% | 0.01 | 62 | 337 | 0.47 | -0.31 | 0.02 | -0.35 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 160.00 | 2.70 | 3.70 | 3.20 | 2.90 | -0.63 | -17.85% | 0.02 | 140 | 3,648 | 0.50 | -0.36 | 0.02 | -0.36 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 162.00 | 3.40 | 4.40 | 3.90 | 2.26 | -1.96 | -46.45% | 0.02 | 5 | 990 | 0.50 | -0.41 | 0.03 | -0.36 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 162.50 | 3.70 | 8.70 | 6.20 | 4.00 | -0.30 | -6.98% | 0.04 | 4 | 60 | 0.69 | -0.42 | 0.03 | -0.36 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 164.00 | 4.30 | 5.30 | 4.80 | 4.50 | -0.56 | -11.07% | 0.03 | 12 | 920 | 0.50 | -0.46 | 0.03 | -0.35 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 165.00 | 4.70 | 5.90 | 5.30 | 4.76 | -1.14 | -19.33% | 0.03 | 9 | 1,261 | 0.49 | -0.49 | 0.03 | -0.34 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 166.00 | 5.30 | 6.70 | 6.00 | 4.20 | -1.85 | -30.58% | 0.04 | 3 | 614 | 0.51 | -0.52 | 0.03 | -0.33 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 167.50 | 6.00 | 10.70 | 8.35 | 5.04 | % | 0.05 | 2 | 0 | 0.65 | -0.57 | 0.03 | -0.32 | 6/9/2026 | 6/9/2026 4:00:04 PM EST | |
| 168.00 | 6.10 | 7.40 | 6.75 | 6.90 | -0.40 | -5.48% | 0.04 | 20 | 1,535 | 0.46 | -0.59 | 0.03 | -0.31 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 170.00 | 6.80 | 9.50 | 8.15 | 8.13 | +0.93 | +12.92% | 0.05 | 4 | 1,428 | 0.47 | -0.65 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 172.00 | 8.50 | 11.00 | 9.75 | 9.13 | -1.05 | -10.32% | 0.06 | 1 | 742 | 0.48 | -0.72 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 172.50 | 5.50 | 14.10 | 9.80 | % | 0.06 | 0 | 0 | 0.92 | -0.73 | 0.03 | -0.24 | 6/9/2026 4:00:04 PM EST | |||
| 174.00 | 8.50 | 12.70 | 10.60 | 8.96 | -2.98 | -24.96% | 0.06 | 1 | 1,301 | 0.67 | -0.78 | 0.03 | -0.20 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 175.00 | 7.90 | 13.90 | 10.90 | % | 0.06 | 0 | 0 | 0.72 | -0.81 | 0.03 | -0.18 | 6/9/2026 4:00:04 PM EST | |||
| 175.60 | 8.50 | 16.10 | 12.30 | 8.22 | 0.00 | 0.00% | 0.07 | 0 | 90 | 0.91 | -0.83 | 0.02 | -0.17 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 175.80 | 8.60 | 14.50 | 11.55 | 11.08 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.72 | -0.83 | 0.02 | -0.17 | 5/6/2026 | 6/9/2026 4:00:04 PM EST |
| 176.00 | 11.40 | 14.50 | 12.95 | 13.80 | +2.25 | +19.49% | 0.07 | 1 | 355 | 0.71 | -0.84 | 0.02 | -0.16 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 176.20 | 9.00 | 14.90 | 11.95 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.73 | -0.84 | 0.02 | -0.16 | 5/7/2026 | 6/9/2026 4:00:04 PM EST |
| 176.40 | 10.50 | 15.10 | 12.80 | 12.15 | 0.00 | 0.00% | 0.07 | 0 | 89 | 0.74 | -0.84 | 0.02 | -0.16 | 5/6/2026 | 6/9/2026 4:00:04 PM EST |
| 176.60 | 9.50 | 15.10 | 12.30 | 10.92 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.72 | -0.85 | 0.02 | -0.16 | 5/7/2026 | 6/9/2026 4:00:04 PM EST |
| 176.80 | 9.50 | 15.40 | 12.45 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.74 | -0.85 | 0.02 | -0.15 | 5/28/2026 | 6/9/2026 4:00:04 PM EST |
| 177.00 | 9.70 | 15.60 | 12.65 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.75 | -0.86 | 0.02 | -0.15 | 5/28/2026 | 6/9/2026 4:00:04 PM EST |
| 177.20 | 10.10 | 15.20 | 12.65 | 13.40 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.68 | -0.86 | 0.02 | -0.15 | 4/30/2026 | 6/9/2026 4:00:04 PM EST |
| 177.40 | 10.00 | 15.90 | 12.95 | 13.07 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.74 | -0.86 | 0.02 | -0.14 | 5/1/2026 | 6/9/2026 4:00:04 PM EST |
| 177.50 | 10.10 | 15.80 | 12.95 | % | 0.07 | 0 | 0 | 0.72 | -0.87 | 0.02 | -0.14 | 6/9/2026 4:00:04 PM EST | |||
| 177.60 | 10.40 | 15.90 | 13.15 | 15.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.73 | -0.87 | 0.02 | -0.14 | 5/5/2026 | 6/9/2026 4:00:04 PM EST |
| 177.80 | 10.60 | 16.30 | 13.45 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.76 | -0.87 | 0.02 | -0.14 | 5/27/2026 | 6/9/2026 4:00:04 PM EST |
| 178.00 | 11.70 | 16.60 | 14.15 | 13.62 | +1.22 | +9.84% | 0.08 | 25 | 332 | 0.77 | -0.87 | 0.02 | -0.14 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 178.20 | 10.80 | 16.70 | 13.75 | 11.45 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.77 | -0.88 | 0.02 | -0.13 | 4/29/2026 | 6/9/2026 4:00:04 PM EST |
| 178.40 | 11.20 | 16.30 | 13.75 | 11.59 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.70 | -0.88 | 0.02 | -0.13 | 4/28/2026 | 6/9/2026 4:00:04 PM EST |
| 178.60 | 11.10 | 17.20 | 14.15 | 11.20 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.79 | -0.88 | 0.02 | -0.13 | 4/27/2026 | 6/9/2026 4:00:04 PM EST |
| 178.80 | 11.30 | 16.70 | 14.00 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.71 | -0.89 | 0.02 | -0.12 | 5/1/2026 | 6/9/2026 4:00:04 PM EST |
| 179.00 | 11.50 | 17.00 | 14.25 | 15.50 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.73 | -0.89 | 0.02 | -0.12 | 4/30/2026 | 6/9/2026 4:00:04 PM EST |
| 179.20 | 11.70 | 17.70 | 14.70 | 10.10 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.79 | -0.89 | 0.02 | -0.12 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 180.00 | 14.00 | 18.50 | 16.25 | 12.50 | +1.05 | +9.17% | 0.09 | 85 | 791 | 0.82 | -0.90 | 0.02 | -0.11 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 182.00 | 15.50 | 20.40 | 17.95 | 18.10 | 0.00 | 0.00% | 0.10 | 0 | 518 | 0.86 | -0.92 | 0.01 | -0.10 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 182.50 | 15.00 | 20.80 | 17.90 | % | 0.10 | 0 | 0 | 0.86 | -0.93 | 0.01 | -0.10 | 6/9/2026 4:00:04 PM EST | |||
| 184.00 | 17.40 | 22.30 | 19.85 | 21.64 | 0.00 | 0.00% | 0.11 | 0 | 1,132 | 0.89 | -0.93 | 0.01 | -0.09 | 5/26/2026 | 6/9/2026 4:00:04 PM EST |
| 185.00 | 17.50 | 22.80 | 20.15 | 18.30 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.85 | -0.96 | 0.01 | -0.06 | 5/6/2026 | 6/9/2026 4:00:04 PM EST |
| 186.00 | 19.30 | 24.30 | 21.80 | 24.50 | 0.00 | 0.00% | 0.12 | 0 | 702 | 0.94 | -0.96 | 0.01 | -0.05 | 5/11/2026 | 6/9/2026 4:00:04 PM EST |
| 187.50 | 19.30 | 27.60 | 23.45 | % | 0.13 | 0 | 0 | 1.23 | -0.97 | 0.01 | -0.04 | 6/9/2026 4:00:04 PM EST | |||
| 188.00 | 21.30 | 26.20 | 23.75 | 20.70 | 0.00 | 0.00% | 0.13 | 0 | 517 | 0.98 | -0.97 | 0.01 | -0.04 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 190.00 | 25.70 | 27.40 | 26.55 | 25.40 | -0.50 | -1.94% | 0.14 | 2 | 388 | 0.93 | -0.98 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 192.00 | 25.30 | 30.30 | 27.80 | 23.49 | 0.00 | 0.00% | 0.14 | 0 | 2,327 | 1.08 | -0.98 | 0.00 | -0.04 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 194.00 | 27.10 | 32.10 | 29.60 | 38.29 | 0.00 | 0.00% | 0.15 | 0 | 297 | 1.09 | -0.98 | 0.00 | -0.04 | 5/13/2026 | 6/9/2026 4:00:04 PM EST |
| 195.00 | 26.50 | 32.70 | 29.60 | 27.10 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.05 | -0.98 | 0.00 | -0.03 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 196.00 | 27.60 | 34.30 | 30.95 | 30.09 | 0.00 | 0.00% | 0.16 | 0 | 275 | 1.17 | -0.99 | 0.00 | -0.03 | 5/28/2026 | 6/9/2026 4:00:04 PM EST |
| 198.00 | 29.60 | 37.50 | 33.55 | 22.81 | 0.00 | 0.00% | 0.17 | 0 | 325 | 1.37 | -0.99 | 0.00 | -0.03 | 4/23/2026 | 6/9/2026 4:00:04 PM EST |
| 200.00 | 35.80 | 37.80 | 36.80 | 35.80 | +4.70 | +15.12% | 0.18 | 5 | 314 | 1.51 | -0.99 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 202.00 | 37.00 | 38.80 | 37.90 | 35.50 | 0.00 | 0.00% | 0.19 | 0 | 48 | 1.03 | -0.99 | 0.00 | -0.01 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 204.00 | 35.40 | 42.30 | 38.85 | 49.45 | 0.00 | 0.00% | 0.19 | 0 | 200 | 1.33 | -0.99 | 0.00 | -0.01 | 5/15/2026 | 6/9/2026 4:00:04 PM EST |
| 205.00 | 39.00 | 43.20 | 41.10 | 32.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 4/29/2026 | 6/9/2026 4:00:04 PM EST |
| 206.00 | 37.40 | 42.80 | 40.10 | 27.30 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 4:00:04 PM EST |
| 208.00 | 39.30 | 46.40 | 42.85 | 52.59 | 0.00 | 0.00% | 0.21 | 0 | 75 | 1.42 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:04 PM EST |
| 210.00 | 41.60 | 47.70 | 44.65 | 41.08 | 0.00 | 0.00% | 0.21 | 0 | 70 | 1.34 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:04 PM EST |
| 212.00 | 43.40 | 50.40 | 46.90 | 56.07 | 0.00 | 0.00% | 0.22 | 0 | 54 | 1.49 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:04 PM EST |
| 214.00 | 42.50 | 55.00 | 48.75 | % | 0.23 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 215.00 | 43.50 | 58.50 | 51.00 | % | 0.24 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 216.00 | 44.40 | 58.20 | 51.30 | 61.88 | 0.00 | 0.00% | 0.24 | 0 | 100 | 2.09 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:04 PM EST |
| 218.00 | 48.00 | 60.80 | 54.40 | % | 0.25 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 220.00 | 51.30 | 59.10 | 55.20 | 51.66 | 0.00 | 0.00% | 0.25 | 0 | 25 | 1.74 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:04 PM EST |
| 222.00 | 53.90 | 65.50 | 59.70 | 64.70 | 0.00 | 0.00% | 0.27 | 0 | 200 | 2.36 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:04 PM EST |
| 224.00 | 59.00 | 60.90 | 59.95 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 225.00 | 60.00 | 67.70 | 63.85 | % | 0.28 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 226.00 | 57.50 | 67.00 | 62.25 | % | 0.28 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 228.00 | 59.40 | 69.00 | 64.20 | % | 0.28 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 230.00 | 61.40 | 70.90 | 66.15 | % | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 232.00 | 60.50 | 75.80 | 68.15 | % | 0.29 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 234.00 | 65.50 | 75.90 | 70.70 | % | 0.30 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 235.00 | 66.50 | 78.60 | 72.55 | % | 0.31 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 236.00 | 64.50 | 77.00 | 70.75 | % | 0.30 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 238.00 | 66.60 | 75.90 | 71.25 | % | 0.30 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 240.00 | 71.30 | 78.50 | 74.90 | % | 0.31 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 244.00 | 75.50 | 85.00 | 80.25 | % | 0.33 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 248.00 | 83.00 | 85.70 | 84.35 | % | 0.34 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 250.00 | 85.00 | 86.90 | 85.95 | 66.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/9/2026 4:00:04 PM EST |
| 252.00 | 83.30 | 88.90 | 86.10 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 256.00 | 87.20 | 97.00 | 92.10 | % | 0.36 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 260.00 | 88.30 | 102.20 | 95.25 | % | 0.37 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 264.00 | 95.40 | 101.70 | 98.55 | % | 0.37 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 268.00 | 99.40 | 106.40 | 102.90 | % | 0.38 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 270.00 | 100.30 | 114.30 | 107.30 | % | 0.40 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 272.00 | 106.60 | 109.70 | 108.15 | % | 0.40 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 276.00 | 107.30 | 118.30 | 112.80 | % | 0.41 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 280.00 | 111.50 | 118.30 | 114.90 | % | 0.41 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 284.00 | 115.30 | 122.50 | 118.90 | % | 0.42 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 288.00 | 123.00 | 124.90 | 123.95 | % | 0.43 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 292.00 | 123.60 | 129.60 | 126.60 | % | 0.43 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 296.00 | 131.00 | 132.90 | 131.95 | % | 0.45 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 300.00 | 131.30 | 138.40 | 134.85 | % | 0.45 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 304.00 | 135.30 | 140.90 | 138.10 | % | 0.45 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 308.00 | 143.00 | 145.70 | 144.35 | % | 0.47 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 312.00 | 147.00 | 148.90 | 147.95 | % | 0.47 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 316.00 | 147.50 | 154.00 | 150.75 | % | 0.48 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 320.00 | 155.00 | 156.90 | 155.95 | % | 0.49 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 324.00 | 158.40 | 161.80 | 160.10 | % | 0.49 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 328.00 | 162.50 | 165.90 | 164.20 | % | 0.50 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 332.00 | 163.30 | 173.90 | 168.60 | % | 0.51 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 336.00 | 170.60 | 173.70 | 172.15 | % | 0.51 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 340.00 | 174.50 | 177.80 | 176.15 | % | 0.52 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 344.00 | 175.10 | 182.40 | 178.75 | % | 0.52 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST |