Options Chain for AVIS BUDGET GROUP INC COM (CAR) - $185.49 as of 6/16/2026 9:06:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 132.10 | 152.50 | 142.30 | 373.70 | 0.00 | 0.00% | 2.85 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 6/16/2026 4:00:01 PM EST |
| 55.00 | 124.70 | 137.00 | 130.85 | 195.50 | 0.00 | 0.00% | 2.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/16/2026 4:00:01 PM EST |
| 60.00 | 121.50 | 133.70 | 127.60 | 210.00 | 0.00 | 0.00% | 2.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/16/2026 4:00:01 PM EST |
| 65.00 | 116.90 | 133.70 | 125.30 | 192.50 | 0.00 | 0.00% | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/16/2026 4:00:01 PM EST |
| 70.00 | 112.50 | 121.90 | 117.20 | 196.00 | 0.00 | 0.00% | 1.67 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/16/2026 4:00:01 PM EST |
| 75.00 | 106.90 | 120.90 | 113.90 | 430.00 | 0.00 | 0.00% | 1.52 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 6/16/2026 4:00:01 PM EST |
| 80.00 | 102.50 | 112.00 | 107.25 | 511.64 | 0.00 | 0.00% | 1.34 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:01 PM EST |
| 85.00 | 95.10 | 108.50 | 101.80 | 676.00 | 0.00 | 0.00% | 1.20 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 4:00:01 PM EST |
| 90.00 | 89.70 | 103.50 | 96.60 | 508.00 | 0.00 | 0.00% | 1.07 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 4:00:01 PM EST |
| 95.00 | 87.60 | 97.00 | 92.30 | 626.00 | 0.00 | 0.00% | 0.97 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 4:00:01 PM EST |
| 100.00 | 82.30 | 92.00 | 87.15 | 73.13 | 0.00 | 0.00% | 0.87 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 4:00:01 PM EST |
| 105.00 | 74.50 | 89.40 | 81.95 | 79.15 | 0.00 | 0.00% | 0.78 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:01 PM EST |
| 110.00 | 70.50 | 84.40 | 77.45 | 40.63 | 0.00 | 0.00% | 0.70 | 0 | 12 | 7.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 4:00:01 PM EST |
| 115.00 | 64.60 | 79.60 | 72.10 | 35.94 | 0.00 | 0.00% | 0.63 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 4:00:01 PM EST |
| 120.00 | 59.50 | 75.90 | 67.70 | 55.41 | 0.00 | 0.00% | 0.56 | 0 | 16 | 7.41 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 4:00:01 PM EST |
| 125.00 | 56.90 | 68.70 | 62.80 | 61.75 | 0.00 | 0.00% | 0.50 | 0 | 29 | 6.12 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 130.00 | 50.40 | 62.60 | 56.50 | 49.89 | 0.00 | 0.00% | 0.43 | 0 | 43 | 5.33 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:01 PM EST |
| 135.00 | 47.20 | 57.50 | 52.35 | 52.16 | 0.00 | 0.00% | 0.39 | 0 | 550 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:01 PM EST |
| 137.00 | 45.20 | 55.60 | 50.40 | 50.19 | % | 0.37 | 2 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST | |
| 138.00 | 44.30 | 53.90 | 49.10 | 49.29 | % | 0.36 | 2 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST | |
| 139.00 | 41.00 | 55.30 | 48.15 | % | 0.35 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 140.00 | 40.30 | 52.80 | 46.55 | 46.45 | +5.10 | +12.34% | 0.33 | 2 | 70 | 4.60 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 141.00 | 38.60 | 54.80 | 46.70 | 46.48 | +0.23 | +0.50% | 0.33 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 142.00 | 38.40 | 52.40 | 45.40 | 45.36 | 0.00 | 0.00% | 0.32 | 0 | 3 | 4.91 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:01 PM EST |
| 143.00 | 36.50 | 48.50 | 42.50 | 11.33 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.98 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 4:00:01 PM EST |
| 144.00 | 38.50 | 47.80 | 43.15 | 11.01 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 4:00:01 PM EST |
| 145.00 | 35.40 | 46.90 | 41.15 | 32.48 | 0.00 | 0.00% | 0.28 | 0 | 225 | 3.96 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:01 PM EST |
| 146.00 | 36.10 | 45.90 | 41.00 | 26.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 4:00:01 PM EST |
| 147.00 | 34.20 | 47.20 | 40.70 | % | 0.28 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 148.00 | 34.10 | 43.90 | 39.00 | 11.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 4:00:01 PM EST |
| 149.00 | 30.90 | 44.60 | 37.75 | % | 0.25 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 150.00 | 31.70 | 39.20 | 35.45 | 36.72 | -2.27 | -5.83% | 0.24 | 2 | 630 | 2.74 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 152.50 | 30.40 | 39.30 | 34.85 | 29.19 | 0.00 | 0.00% | 0.23 | 0 | 3 | 3.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:01 PM EST |
| 155.00 | 25.30 | 37.50 | 31.40 | 31.40 | -0.40 | -1.26% | 0.20 | 1 | 583 | 3.41 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 157.50 | 23.00 | 31.30 | 27.15 | 29.85 | 0.00 | 0.00% | 0.17 | 0 | 273 | 2.15 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 160.00 | 24.00 | 29.30 | 26.65 | 26.67 | -3.53 | -11.69% | 0.17 | 5 | 4,718 | 0.00 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 162.50 | 20.30 | 29.40 | 24.85 | 23.72 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.73 | 0.99 | 0.00 | -0.01 | 6/12/2026 | 6/16/2026 4:00:01 PM EST |
| 165.00 | 19.40 | 22.00 | 20.70 | 22.67 | -1.63 | -6.71% | 0.13 | 3 | 973 | 1.41 | 0.99 | 0.00 | -0.04 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 167.50 | 16.60 | 24.60 | 20.60 | 18.58 | 0.00 | 0.00% | 0.12 | 0 | 15 | 2.42 | 0.98 | 0.00 | -0.07 | 6/8/2026 | 6/16/2026 4:00:01 PM EST |
| 170.00 | 13.60 | 19.10 | 16.35 | 18.30 | -1.00 | -5.19% | 0.10 | 6 | 2,571 | 1.52 | 0.96 | 0.01 | -0.16 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 172.50 | 12.00 | 20.30 | 16.15 | 15.80 | -2.80 | -15.06% | 0.09 | 4 | 60 | 2.22 | 0.93 | 0.01 | -0.28 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 175.00 | 9.20 | 19.00 | 14.10 | 11.80 | -3.20 | -21.34% | 0.08 | 3 | 1,577 | 2.28 | 0.88 | 0.02 | -0.53 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 177.50 | 6.10 | 15.40 | 10.75 | 14.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.86 | 0.83 | 0.02 | -0.83 | 6/12/2026 | 6/16/2026 4:00:01 PM EST |
| 180.00 | 5.90 | 9.50 | 7.70 | 8.20 | -3.20 | -28.07% | 0.04 | 6 | 3,621 | 1.01 | 0.75 | 0.03 | -0.94 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 182.50 | 3.70 | 7.70 | 5.70 | 7.97 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.96 | 0.67 | 0.04 | -1.04 | 6/12/2026 | 6/16/2026 4:00:01 PM EST |
| 185.00 | 3.00 | 6.50 | 4.75 | 4.40 | -2.17 | -33.03% | 0.03 | 4 | 721 | 0.74 | 0.56 | 0.04 | -1.07 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 187.50 | 1.70 | 3.80 | 2.75 | 2.80 | -3.30 | -54.10% | 0.01 | 5 | 5 | 0.62 | 0.46 | 0.04 | -1.05 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 190.00 | 1.35 | 2.50 | 1.93 | 2.20 | -2.42 | -52.39% | 0.01 | 52 | 2,816 | 0.62 | 0.35 | 0.04 | -0.98 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 192.50 | 0.70 | 2.85 | 1.78 | 2.10 | -1.92 | -47.77% | 0.01 | 10 | 8 | 0.73 | 0.26 | 0.04 | -0.85 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 195.00 | 0.35 | 2.45 | 1.40 | 1.25 | -2.25 | -64.29% | 0.01 | 4 | 369 | 0.77 | 0.18 | 0.03 | -0.70 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 197.50 | 0.50 | 1.75 | 1.13 | 1.00 | -1.27 | -55.95% | 0.01 | 3 | 11 | 0.82 | 0.13 | 0.02 | -0.56 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 200.00 | 0.05 | 0.80 | 0.43 | 0.65 | -0.85 | -56.67% | 0.00 | 463 | 2,811 | 0.79 | 0.09 | 0.02 | -0.44 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 202.50 | 0.10 | 1.25 | 0.68 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.06 | 0.01 | -0.27 | 6/12/2026 | 6/16/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.70 | 0.35 | 0.55 | -0.45 | -45.00% | 0.00 | 4 | 78 | 0.99 | 0.03 | 0.01 | -0.13 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 207.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.02 | 0.01 | -0.07 | 6/16/2026 4:00:01 PM EST | |||
| 210.00 | 0.05 | 0.25 | 0.15 | 0.18 | -0.56 | -75.68% | 0.00 | 6 | 1,454 | 0.84 | 0.02 | 0.00 | -0.07 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 212.50 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.27 | 0.00 | 0.00 | -0.02 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 0.25 | 0.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.08 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/16/2026 4:00:01 PM EST |
| 217.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 6/16/2026 4:00:01 PM EST | |||
| 220.00 | 0.05 | 1.95 | 1.00 | 0.10 | -0.24 | -70.59% | 0.00 | 76 | 1,942 | 1.03 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 222.50 | 0.00 | 0.50 | 0.25 | 0.25 | -0.44 | -63.77% | 0.00 | 1 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 0.90 | 0.45 | 0.15 | -0.02 | -11.77% | 0.00 | 1 | 117 | 1.17 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 227.50 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 840 | 1.61 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 232.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 1.20 | 0.60 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:01 PM EST |
| 237.50 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,382 | 2.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:01 PM EST |
| 245.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 1,563 | 1.58 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 636 | 2.84 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 265.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 4:00:01 PM EST |
| 275.00 | 0.00 | 10.10 | 5.05 | % | 0.02 | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 387 | 2.89 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 162 | 3.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 1,563 | 2.92 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 8.00 | 4.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 211 | 6.36 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 14.50 | 7.25 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 71 | 8.13 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 14.30 | 7.15 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 3.30 | 1.65 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 7 | 218 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 6.10 | 3.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 8 | 1,948 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 14.10 | 7.05 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 17.10 | 8.55 | 3.43 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/16/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 17.10 | 8.55 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 5.00 | 2.50 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/16/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 17.10 | 8.55 | 14.00 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/16/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 435 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 20.10 | 10.05 | 0.03 | -0.02 | -40.00% | 0.02 | 1 | 901 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 3.20 | 1.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/16/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 3.40 | 1.70 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 17.10 | 8.55 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.19 | +0.17 | +850.00% | 0.00 | 1 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 2.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 2.80 | 1.40 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/16/2026 4:00:01 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 610.00 | 0.00 | 17.10 | 8.55 | 0.05 | -0.15 | -75.00% | 0.01 | 1 | 177 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 17.10 | 8.55 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 4:00:01 PM EST |
| 630.00 | 0.00 | 0.05 | 0.03 | 0.19 | -2.27 | -92.28% | 0.00 | 3 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 640.00 | 0.00 | 2.80 | 1.40 | 0.19 | +0.14 | +280.00% | 0.00 | 2 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 650.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:01 PM EST |
| 660.00 | 0.00 | 17.10 | 8.55 | 0.19 | +0.14 | +280.00% | 0.01 | 2 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 670.00 | 0.00 | 17.10 | 8.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/16/2026 4:00:01 PM EST |
| 680.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 690.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:01 PM EST |
| 710.00 | 0.00 | 17.10 | 8.55 | 0.11 | +0.06 | +120.00% | 0.01 | 3 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 720.00 | 0.00 | 0.20 | 0.10 | 0.19 | -0.14 | -42.43% | 0.00 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 730.00 | 0.00 | 17.10 | 8.55 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 4:00:01 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 4:00:01 PM EST |
| 750.00 | 0.00 | 1.85 | 0.93 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 311 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 760.00 | 0.00 | 0.50 | 0.25 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/16/2026 4:00:01 PM EST |
| 770.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.69% | 0.00 | 6 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 780.00 | 0.00 | 17.10 | 8.55 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 4:00:01 PM EST |
| 790.00 | 0.00 | 2.80 | 1.40 | 0.07 | -0.43 | -86.00% | 0.00 | 1 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 800.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:01 PM EST |
| 810.00 | 0.00 | 17.10 | 8.55 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 4:00:01 PM EST |
| 820.00 | 0.00 | 17.10 | 8.55 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 4:00:01 PM EST |
| 830.00 | 0.00 | 17.10 | 8.55 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 4:00:01 PM EST |
| 840.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 4:00:01 PM EST |
| 850.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 10 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 860.00 | 0.00 | 1.85 | 0.93 | 0.05 | -5.90 | -99.16% | 0.00 | 4 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 870.00 | 0.00 | 17.10 | 8.55 | 86.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:01 PM EST |
| 880.00 | 0.00 | 17.10 | 8.55 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/16/2026 4:00:01 PM EST |
| 890.00 | 0.00 | 17.10 | 8.55 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 900.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:01 PM EST |
| 910.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 4:00:01 PM EST |
| 920.00 | 0.00 | 17.10 | 8.55 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/16/2026 4:00:01 PM EST |
| 930.00 | 0.00 | 17.10 | 8.55 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:01 PM EST |
| 940.00 | 0.00 | 17.10 | 8.55 | 216.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:01 PM EST |
| 950.00 | 0.00 | 17.10 | 8.55 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/16/2026 4:00:01 PM EST |
| 960.00 | 0.00 | 17.10 | 8.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 4:00:01 PM EST |
| 970.00 | 0.00 | 17.10 | 8.55 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 980.00 | 0.00 | 17.10 | 8.55 | 0.05 | -0.15 | -75.00% | 0.01 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 990.00 | 0.00 | 17.10 | 8.55 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 1,000.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 4:00:01 PM EST |
| 1,010.00 | 0.00 | 17.10 | 8.55 | 0.20 | +0.04 | +25.00% | 0.01 | 1 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 1,020.00 | 0.00 | 17.10 | 8.55 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/16/2026 4:00:01 PM EST |
| 1,030.00 | 0.00 | 0.20 | 0.10 | 0.21 | +0.03 | +16.67% | 0.00 | 2 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 1,040.00 | 0.00 | 17.10 | 8.55 | 0.20 | 0.00 | 0.00% | 0.01 | 3 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 1,050.00 | 0.00 | 13.00 | 6.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:01 PM EST |
| 1,060.00 | 0.00 | 17.10 | 8.55 | 0.21 | 0.00 | 0.00% | 0.01 | 3 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 1,070.00 | 0.00 | 17.10 | 8.55 | 0.20 | +0.01 | +5.27% | 0.01 | 2 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 1,080.00 | 0.00 | 0.05 | 0.03 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/16/2026 4:00:01 PM EST |
| 1,090.00 | 0.00 | 17.10 | 8.55 | 0.20 | +0.06 | +42.86% | 0.01 | 2 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 1,100.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:01 PM EST |
| 1,110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 4:00:01 PM EST |
| 1,120.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 4:00:01 PM EST |
| 1,130.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:01 PM EST |
| 1,140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:01 PM EST |
| 1,150.00 | 0.00 | 17.10 | 8.55 | 0.21 | +0.01 | +5.00% | 0.01 | 1 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 1,160.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 1,170.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 1,180.00 | 0.00 | 3.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:01 PM EST |
| 1,190.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 1,200.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:01 PM EST |
| 1,210.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 1,220.00 | 0.00 | 1.15 | 0.58 | 0.20 | -0.01 | -4.77% | 0.00 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 1,230.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:01 PM EST |
| 1,240.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.02 | +11.12% | 0.00 | 1 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 1,250.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 1,260.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 1,270.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,790 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/16/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,390 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,742 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 389 | 3.73 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,502 | 2.81 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,134 | 2.82 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,559 | 2.39 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,040 | 2.19 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,230 | 1.99 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,261 | 2.32 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:01 PM EST |
| 137.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 4:00:01 PM EST |
| 138.00 | 0.00 | 0.25 | 0.13 | 0.19 | -2.04 | -91.48% | 0.00 | 2 | 26 | 2.12 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 139.00 | 0.00 | 0.30 | 0.15 | 6.56 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,302 | 1.62 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:01 PM EST |
| 141.00 | 0.00 | 0.50 | 0.25 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 4:00:01 PM EST |
| 142.00 | 0.00 | 17.10 | 8.55 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 9 | 7.36 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 4:00:01 PM EST |
| 143.00 | 0.00 | 1.35 | 0.68 | 3.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 4:00:01 PM EST |
| 144.00 | 0.00 | 1.35 | 0.68 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.21 | -80.77% | 0.00 | 5 | 1,616 | 1.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 146.00 | 0.00 | 1.15 | 0.58 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2.43 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 4:00:01 PM EST |
| 147.00 | 0.00 | 1.15 | 0.58 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.38 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 4:00:01 PM EST |
| 148.00 | 0.00 | 1.15 | 0.58 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.32 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 4:00:01 PM EST |
| 149.00 | 0.00 | 1.15 | 0.58 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,276 | 1.39 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 152.50 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.12 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,135 | 1.98 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 157.50 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.86 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 4,605 | 1.03 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 162.50 | 0.00 | 0.60 | 0.30 | 0.20 | -1.18 | -85.51% | 0.00 | 2 | 317 | 1.33 | -0.01 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.22 | -0.01 | 0.00 | -0.04 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 167.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.10 | -0.02 | 0.00 | -0.07 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.23 | -60.53% | 0.00 | 33 | 423 | 0.92 | -0.04 | 0.01 | -0.16 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 172.50 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.81 | -0.07 | 0.01 | -0.28 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 175.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.05 | -8.34% | 0.00 | 125 | 239 | 0.72 | -0.12 | 0.02 | -0.53 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 177.50 | 0.40 | 1.50 | 0.95 | 1.00 | -0.08 | -7.41% | 0.01 | 1 | 13 | 0.70 | -0.17 | 0.02 | -0.83 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 180.00 | 1.10 | 2.00 | 1.55 | 1.15 | -0.05 | -4.17% | 0.01 | 31 | 455 | 0.72 | -0.25 | 0.03 | -0.94 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 182.50 | 0.35 | 2.95 | 1.65 | 1.96 | -0.02 | -1.01% | 0.01 | 2 | 18 | 0.56 | -0.33 | 0.04 | -1.04 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 185.00 | 1.80 | 4.30 | 3.05 | 2.75 | +0.15 | +5.77% | 0.02 | 4 | 112 | 0.66 | -0.44 | 0.04 | -1.07 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 187.50 | 3.30 | 5.90 | 4.60 | 4.50 | +1.00 | +28.58% | 0.02 | 2 | 13 | 0.71 | -0.54 | 0.04 | -1.05 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 190.00 | 3.70 | 9.90 | 6.80 | 5.80 | +0.80 | +16.00% | 0.04 | 4 | 1,214 | 0.80 | -0.65 | 0.04 | -0.98 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 192.50 | 4.80 | 12.60 | 8.70 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.08 | -0.74 | 0.04 | -0.85 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 195.00 | 6.60 | 12.00 | 9.30 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 120 | 1.28 | -0.82 | 0.03 | -0.70 | 6/12/2026 | 6/16/2026 4:00:01 PM EST |
| 197.50 | 5.40 | 17.40 | 11.40 | % | 0.06 | 0 | 0 | 1.99 | -0.87 | 0.02 | -0.56 | 6/16/2026 4:00:01 PM EST | |||
| 200.00 | 12.20 | 16.80 | 14.50 | 13.48 | -2.52 | -15.75% | 0.07 | 8 | 1,262 | 1.23 | -0.91 | 0.02 | -0.44 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 202.50 | 9.50 | 20.70 | 15.10 | % | 0.07 | 0 | 0 | 1.95 | -0.94 | 0.01 | -0.27 | 6/16/2026 4:00:01 PM EST | |||
| 205.00 | 14.90 | 22.80 | 18.85 | 18.85 | -2.00 | -9.60% | 0.09 | 1 | 2 | 2.00 | -0.97 | 0.01 | -0.13 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 207.50 | 13.90 | 25.40 | 19.65 | % | 0.09 | 0 | 0 | 2.14 | -0.98 | 0.01 | -0.07 | 6/16/2026 4:00:01 PM EST | |||
| 210.00 | 18.50 | 27.80 | 23.15 | 22.90 | +2.07 | +9.94% | 0.11 | 8 | 96 | 2.24 | -0.98 | 0.00 | -0.07 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 212.50 | 20.90 | 33.40 | 27.15 | % | 0.13 | 0 | 0 | 3.02 | -1.00 | 0.00 | -0.02 | 6/16/2026 4:00:01 PM EST | |||
| 215.00 | 23.40 | 32.70 | 28.05 | % | 0.13 | 0 | 0 | 2.45 | -1.00 | 0.00 | -0.01 | 6/16/2026 4:00:01 PM EST | |||
| 217.50 | 25.80 | 35.60 | 30.70 | % | 0.14 | 0 | 0 | 2.65 | -1.00 | 0.00 | -0.01 | 6/16/2026 4:00:01 PM EST | |||
| 220.00 | 28.30 | 38.10 | 33.20 | 43.00 | 0.00 | 0.00% | 0.15 | 0 | 161 | 2.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 4:00:01 PM EST |
| 222.50 | 30.80 | 43.10 | 36.95 | % | 0.17 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 225.00 | 30.70 | 45.30 | 38.00 | % | 0.17 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 227.50 | 33.00 | 45.20 | 39.10 | % | 0.17 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 230.00 | 38.30 | 47.60 | 42.95 | 47.95 | 0.00 | 0.00% | 0.19 | 0 | 786 | 3.04 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:01 PM EST |
| 232.50 | 38.40 | 52.00 | 45.20 | % | 0.19 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 235.00 | 40.80 | 54.70 | 47.75 | % | 0.20 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 237.50 | 45.50 | 55.40 | 50.45 | % | 0.21 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 240.00 | 48.20 | 57.50 | 52.85 | 59.50 | 0.00 | 0.00% | 0.22 | 0 | 329 | 3.38 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:01 PM EST |
| 245.00 | 50.80 | 64.50 | 57.65 | % | 0.24 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 250.00 | 58.20 | 66.60 | 62.40 | 60.84 | 0.00 | 0.00% | 0.25 | 0 | 555 | 2.89 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 255.00 | 63.20 | 72.50 | 67.85 | % | 0.27 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 260.00 | 66.40 | 79.70 | 73.05 | 112.50 | 0.00 | 0.00% | 0.28 | 0 | 122 | 4.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 4:00:01 PM EST |
| 265.00 | 69.80 | 84.50 | 77.15 | % | 0.29 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 270.00 | 78.20 | 89.60 | 83.90 | 89.93 | 0.00 | 0.00% | 0.31 | 0 | 53 | 4.91 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:01 PM EST |
| 275.00 | 81.40 | 93.30 | 87.35 | % | 0.32 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 280.00 | 88.20 | 97.60 | 92.90 | 129.00 | 0.00 | 0.00% | 0.33 | 0 | 21 | 4.64 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/16/2026 4:00:01 PM EST |
| 285.00 | 91.40 | 105.20 | 98.30 | % | 0.34 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 290.00 | 103.00 | 105.80 | 104.40 | 101.20 | 0.00 | 0.00% | 0.36 | 0 | 53 | 3.81 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 300.00 | 106.70 | 118.00 | 112.35 | 113.70 | 0.00 | 0.00% | 0.37 | 0 | 318 | 5.28 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 310.00 | 116.40 | 130.20 | 123.30 | 122.20 | +0.10 | +0.09% | 0.40 | 1 | 3 | 6.16 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 320.00 | 124.40 | 138.20 | 131.30 | 146.43 | 0.00 | 0.00% | 0.41 | 0 | 2 | 5.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:01 PM EST |
| 330.00 | 136.50 | 149.40 | 142.95 | 143.00 | 0.00 | 0.00% | 0.43 | 0 | 24 | 6.41 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:01 PM EST |
| 340.00 | 146.50 | 159.50 | 153.00 | 156.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:01 PM EST |
| 350.00 | 156.50 | 170.20 | 163.35 | 165.95 | 0.00 | 0.00% | 0.47 | 0 | 60 | 7.07 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:01 PM EST |
| 360.00 | 167.90 | 177.60 | 172.75 | 142.70 | 0.00 | 0.00% | 0.48 | 0 | 1 | 6.44 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 4:00:01 PM EST |
| 370.00 | 175.80 | 188.30 | 182.05 | 183.20 | 0.00 | 0.00% | 0.49 | 0 | 2 | 6.87 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:01 PM EST |
| 380.00 | 185.80 | 199.80 | 192.80 | 206.40 | 0.00 | 0.00% | 0.51 | 0 | 20 | 7.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:01 PM EST |
| 390.00 | 196.50 | 209.80 | 203.15 | 228.04 | 0.00 | 0.00% | 0.52 | 0 | 1 | 7.72 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/16/2026 4:00:01 PM EST |
| 400.00 | 206.50 | 216.10 | 211.30 | 214.00 | +0.30 | +0.14% | 0.53 | 1 | 339 | 6.53 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 410.00 | 214.10 | 230.70 | 222.40 | 227.62 | 0.00 | 0.00% | 0.54 | 0 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/16/2026 4:00:01 PM EST |
| 420.00 | 226.20 | 239.90 | 233.05 | 249.60 | 0.00 | 0.00% | 0.55 | 0 | 2 | 8.25 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 4:00:01 PM EST |
| 430.00 | 236.90 | 250.20 | 243.55 | 247.61 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/16/2026 4:00:01 PM EST |
| 440.00 | 246.50 | 259.50 | 253.00 | 270.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:01 PM EST |
| 450.00 | 254.50 | 268.30 | 261.40 | 280.77 | 0.00 | 0.00% | 0.58 | 0 | 10 | 8.18 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:01 PM EST |
| 460.00 | 261.30 | 279.70 | 270.50 | 282.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:01 PM EST |
| 470.00 | 277.20 | 288.00 | 282.60 | 292.77 | 0.00 | 0.00% | 0.60 | 0 | 1 | 8.35 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:01 PM EST |
| 480.00 | 286.50 | 300.10 | 293.30 | 323.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 9.21 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/16/2026 4:00:01 PM EST |
| 490.00 | 297.30 | 310.10 | 303.70 | 320.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 9.35 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:01 PM EST |
| 500.00 | 306.60 | 320.50 | 313.55 | 320.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 9.60 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:01 PM EST |
| 510.00 | 316.50 | 330.50 | 323.50 | 336.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 4:00:01 PM EST |
| 520.00 | 326.50 | 339.90 | 333.20 | 360.10 | 0.00 | 0.00% | 0.64 | 0 | 0 | 9.66 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:01 PM EST |
| 530.00 | 337.60 | 348.20 | 342.90 | 370.07 | 0.00 | 0.00% | 0.65 | 0 | 1 | 9.18 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:01 PM EST |
| 540.00 | 347.30 | 359.60 | 353.45 | 364.84 | 0.00 | 0.00% | 0.65 | 0 | 0 | 9.80 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 4:00:01 PM EST |
| 550.00 | 356.40 | 370.20 | 363.30 | 374.82 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 4:00:01 PM EST |
| 560.00 | 356.00 | 382.10 | 369.05 | 420.67 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 4:00:01 PM EST |
| 570.00 | 377.20 | 390.10 | 383.65 | 322.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 4:00:01 PM EST |
| 580.00 | 387.20 | 399.80 | 393.50 | 393.17 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/16/2026 4:00:01 PM EST |
| 590.00 | 396.50 | 410.20 | 403.35 | 407.53 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 600.00 | 406.50 | 421.60 | 414.05 | 417.50 | 0.00 | 0.00% | 0.69 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 610.00 | 417.30 | 428.40 | 422.85 | 445.30 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 4:00:01 PM EST |
| 620.00 | 426.50 | 440.50 | 433.50 | 446.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:01 PM EST |
| 630.00 | 426.30 | 451.70 | 439.00 | 475.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 4:00:01 PM EST |
| 640.00 | 446.40 | 459.80 | 453.10 | 375.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 4:00:01 PM EST |
| 650.00 | 455.70 | 470.30 | 463.00 | 465.67 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/16/2026 4:00:01 PM EST |
| 660.00 | 467.40 | 478.40 | 472.90 | 513.16 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 4:00:01 PM EST |
| 670.00 | 475.90 | 490.70 | 483.30 | 523.18 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 4:00:01 PM EST |
| 680.00 | 486.40 | 500.10 | 493.25 | 523.40 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/16/2026 4:00:01 PM EST |
| 690.00 | 491.50 | 508.30 | 499.90 | 403.05 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 4:00:01 PM EST |
| 700.00 | 507.70 | 519.40 | 513.55 | 527.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/16/2026 4:00:01 PM EST |
| 710.00 | 516.40 | 530.00 | 523.20 | 515.40 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/16/2026 4:00:01 PM EST |
| 720.00 | 526.90 | 538.40 | 532.65 | 574.51 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 4:00:01 PM EST |
| 730.00 | 537.30 | 549.90 | 543.60 | 582.06 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 4:00:01 PM EST |
| 740.00 | 546.40 | 560.60 | 553.50 | 452.40 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 4:00:01 PM EST |
| 750.00 | 553.90 | 568.60 | 561.25 | 577.55 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/16/2026 4:00:01 PM EST |
| 760.00 | 566.40 | 580.00 | 573.20 | 525.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 4:00:01 PM EST |
| 770.00 | 577.20 | 588.20 | 582.70 | 302.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:01 PM EST |
| 780.00 | 586.30 | 600.00 | 593.15 | 604.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/16/2026 4:00:01 PM EST |
| 790.00 | 595.90 | 609.50 | 602.70 | 293.02 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 4:00:01 PM EST |
| 800.00 | 607.10 | 618.40 | 612.75 | 579.15 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 4:00:01 PM EST |
| 810.00 | 616.20 | 630.10 | 623.15 | 613.28 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/16/2026 4:00:01 PM EST |
| 820.00 | 627.10 | 639.40 | 633.25 | 318.20 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:01 PM EST |
| 830.00 | 636.20 | 649.10 | 642.65 | 633.28 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/16/2026 4:00:01 PM EST |
| 840.00 | 644.10 | 659.40 | 651.75 | 374.10 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 4:00:01 PM EST |
| 850.00 | 656.20 | 669.90 | 663.05 | 641.20 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 6/16/2026 4:00:01 PM EST |
| 860.00 | 667.20 | 678.20 | 672.70 | 377.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 4:00:01 PM EST |
| 870.00 | 676.20 | 690.70 | 683.45 | 386.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 4:00:01 PM EST |
| 880.00 | 684.10 | 700.10 | 692.10 | 431.24 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:01 PM EST |
| 890.00 | 697.10 | 709.90 | 703.50 | 399.50 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 4:00:01 PM EST |
| 900.00 | 704.00 | 720.20 | 712.10 | 690.70 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 6/16/2026 4:00:01 PM EST |
| 910.00 | 716.80 | 728.20 | 722.50 | 746.10 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/16/2026 4:00:01 PM EST |
| 920.00 | 725.50 | 740.40 | 732.95 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 930.00 | 734.50 | 752.90 | 743.70 | 497.73 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:01 PM EST |
| 940.00 | 745.20 | 758.80 | 752.00 | 482.62 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:01 PM EST |
| 950.00 | 746.70 | 775.10 | 760.90 | 601.97 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 4:00:01 PM EST |
| 960.00 | 764.60 | 779.20 | 771.90 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 970.00 | 776.60 | 790.40 | 783.50 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 980.00 | 787.00 | 797.90 | 792.45 | 514.04 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:01 PM EST |
| 990.00 | 794.60 | 808.60 | 801.60 | 552.50 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:01 PM EST |
| 1,000.00 | 806.80 | 818.60 | 812.70 | 835.67 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/16/2026 4:00:01 PM EST |
| 1,010.00 | 816.90 | 839.60 | 828.25 | 845.73 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/16/2026 4:00:01 PM EST |
| 1,020.00 | 819.80 | 837.60 | 828.70 | 511.59 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:01 PM EST |
| 1,030.00 | 836.60 | 848.80 | 842.70 | 558.10 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:01 PM EST |
| 1,040.00 | 844.80 | 862.60 | 853.70 | 849.88 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/16/2026 4:00:01 PM EST |
| 1,050.00 | 856.90 | 868.40 | 862.65 | 563.85 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:01 PM EST |
| 1,060.00 | 856.70 | 883.20 | 869.95 | 578.15 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:01 PM EST |
| 1,070.00 | 875.50 | 888.50 | 882.00 | 553.40 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:01 PM EST |
| 1,080.00 | 886.50 | 903.20 | 894.85 | 568.60 | 0.00 | 0.00% | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:01 PM EST |
| 1,090.00 | 895.10 | 909.50 | 902.30 | 597.61 | 0.00 | 0.00% | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:01 PM EST |
| 1,100.00 | 906.60 | 919.00 | 912.80 | 944.00 | 0.00 | 0.00% | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/16/2026 4:00:01 PM EST |
| 1,110.00 | 916.20 | 939.80 | 928.00 | 919.03 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/16/2026 4:00:01 PM EST |
| 1,120.00 | 926.40 | 944.00 | 935.20 | 596.79 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:01 PM EST |
| 1,130.00 | 934.80 | 950.60 | 942.70 | 605.48 | 0.00 | 0.00% | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:01 PM EST |
| 1,140.00 | 944.80 | 960.20 | 952.50 | 949.63 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/16/2026 4:00:01 PM EST |
| 1,150.00 | 955.10 | 970.40 | 962.75 | 919.66 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 4:00:01 PM EST |
| 1,160.00 | 965.50 | 978.50 | 972.00 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 1,170.00 | 975.50 | 990.50 | 983.00 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 1,180.00 | 986.90 | 1,000.10 | 993.50 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 1,190.00 | 986.70 | 1,010.70 | 998.70 | 929.40 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 4:00:01 PM EST |
| 1,200.00 | 1,005.40 | 1,020.10 | 1,012.75 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 1,210.00 | 1,016.30 | 1,029.90 | 1,023.10 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 1,220.00 | 1,025.10 | 1,038.90 | 1,032.00 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 1,230.00 | 1,036.00 | 1,050.40 | 1,043.20 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 1,240.00 | 1,045.10 | 1,060.30 | 1,052.70 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 1,250.00 | 1,055.20 | 1,070.30 | 1,062.75 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 1,260.00 | 1,056.70 | 1,078.60 | 1,067.65 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 1,270.00 | 1,075.10 | 1,089.00 | 1,082.05 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST |