Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $82.54 as of 6/9/2026 7:31:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 49.15 | 53.35 | 51.25 | 53.85 | -6.92 | -11.39% | 1.71 | 3 | 91 | 5.16 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 35.00 | 44.35 | 47.75 | 46.05 | 48.29 | -1.97 | -3.92% | 1.32 | 2 | 132 | 4.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 40.00 | 39.40 | 42.55 | 40.98 | 65.00 | 0.00 | 0.00% | 1.02 | 0 | 69 | 3.31 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:44 PM EST |
| 45.00 | 34.40 | 37.70 | 36.05 | 81.87 | 0.00 | 0.00% | 0.80 | 0 | 96 | 2.93 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:44 PM EST |
| 50.00 | 29.45 | 32.55 | 31.00 | 29.44 | 0.00 | 0.00% | 0.62 | 0 | 154 | 2.41 | 1.00 | 0.00 | -0.02 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 55.00 | 24.50 | 28.25 | 26.38 | 24.59 | 0.00 | 0.00% | 0.48 | 0 | 623 | 2.35 | 0.99 | 0.00 | -0.05 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 60.00 | 19.60 | 22.65 | 21.13 | 20.85 | -2.21 | -9.59% | 0.35 | 20 | 281 | 1.70 | 0.96 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 65.00 | 15.70 | 17.90 | 16.80 | 15.30 | 0.00 | 0.00% | 0.26 | 0 | 349 | 1.45 | 0.92 | 0.01 | -0.13 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 70.00 | 11.60 | 13.30 | 12.45 | 13.50 | 0.00 | 0.00% | 0.18 | 0 | 573 | 0.95 | 0.85 | 0.02 | -0.19 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 71.00 | 10.90 | 12.45 | 11.68 | % | 0.16 | 0 | 0 | 0.96 | 0.83 | 0.02 | -0.20 | 6/9/2026 3:59:44 PM EST | |||
| 72.00 | 9.90 | 11.60 | 10.75 | % | 0.15 | 0 | 0 | 0.91 | 0.81 | 0.02 | -0.21 | 6/9/2026 3:59:44 PM EST | |||
| 73.00 | 9.05 | 10.85 | 9.95 | % | 0.14 | 0 | 0 | 0.91 | 0.79 | 0.02 | -0.22 | 6/9/2026 3:59:44 PM EST | |||
| 74.00 | 8.30 | 10.00 | 9.15 | % | 0.12 | 0 | 0 | 0.90 | 0.76 | 0.03 | -0.23 | 6/9/2026 3:59:44 PM EST | |||
| 75.00 | 8.05 | 9.20 | 8.63 | 7.15 | -3.17 | -30.72% | 0.12 | 50 | 2,033 | 0.96 | 0.73 | 0.03 | -0.24 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 76.00 | 7.35 | 8.10 | 7.73 | 5.55 | -2.77 | -33.30% | 0.10 | 2 | 1 | 0.91 | 0.71 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 77.00 | 6.75 | 7.45 | 7.10 | 5.75 | % | 0.09 | 7 | 0 | 0.91 | 0.68 | 0.03 | -0.26 | 6/9/2026 | 6/9/2026 3:59:44 PM EST | |
| 78.00 | 6.00 | 6.85 | 6.43 | 6.34 | -0.91 | -12.56% | 0.08 | 39 | 1 | 0.90 | 0.64 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 79.00 | 5.60 | 6.25 | 5.93 | 5.90 | % | 0.08 | 6 | 0 | 0.91 | 0.61 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 3:59:44 PM EST | |
| 80.00 | 5.10 | 5.70 | 5.40 | 5.50 | -0.95 | -14.73% | 0.07 | 134 | 1,664 | 0.92 | 0.58 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 81.00 | 4.60 | 5.20 | 4.90 | 4.80 | -1.20 | -20.00% | 0.06 | 8 | 43 | 0.92 | 0.55 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 82.00 | 4.15 | 4.70 | 4.43 | 4.80 | -0.15 | -3.03% | 0.05 | 35 | 15 | 0.91 | 0.51 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 83.00 | 3.75 | 4.05 | 3.90 | 4.11 | -1.04 | -20.20% | 0.05 | 59 | 14 | 0.91 | 0.48 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 84.00 | 3.35 | 3.90 | 3.63 | 3.70 | -1.40 | -27.46% | 0.04 | 23 | 11 | 0.92 | 0.45 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 85.00 | 3.00 | 3.35 | 3.18 | 3.10 | -0.40 | -11.43% | 0.04 | 958 | 1,266 | 0.91 | 0.41 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 86.00 | 2.68 | 3.15 | 2.92 | 3.10 | -0.69 | -18.21% | 0.03 | 82 | 12 | 0.92 | 0.38 | 0.03 | -0.26 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 87.00 | 2.42 | 2.66 | 2.54 | 2.71 | -1.08 | -28.50% | 0.03 | 23 | 7 | 0.91 | 0.35 | 0.03 | -0.26 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 88.00 | 2.12 | 2.40 | 2.26 | 1.75 | -1.25 | -41.67% | 0.03 | 14 | 8 | 0.91 | 0.32 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 89.00 | 1.95 | 2.21 | 2.08 | 2.12 | -0.53 | -20.00% | 0.02 | 544 | 11 | 0.93 | 0.30 | 0.03 | -0.24 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 90.00 | 1.68 | 1.87 | 1.78 | 1.77 | -0.49 | -21.69% | 0.02 | 1,941 | 2,904 | 0.91 | 0.27 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 91.00 | 1.39 | 1.77 | 1.58 | 1.68 | -0.47 | -21.86% | 0.02 | 11 | 30 | 0.92 | 0.25 | 0.03 | -0.21 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 92.00 | 1.23 | 1.58 | 1.41 | 1.41 | -0.46 | -24.60% | 0.02 | 32 | 34 | 0.92 | 0.22 | 0.03 | -0.20 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 93.00 | 1.13 | 1.42 | 1.28 | 1.20 | -0.85 | -41.47% | 0.01 | 33 | 12 | 0.93 | 0.20 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 94.00 | 0.99 | 1.27 | 1.13 | 1.09 | -0.66 | -37.72% | 0.01 | 5 | 7 | 0.94 | 0.18 | 0.02 | -0.18 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 95.00 | 0.86 | 1.13 | 1.00 | 1.04 | -0.27 | -20.62% | 0.01 | 763 | 1,459 | 0.94 | 0.16 | 0.02 | -0.17 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 100.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.22 | -28.58% | 0.01 | 818 | 5,902 | 0.97 | 0.09 | 0.01 | -0.11 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 101.00 | 0.26 | 0.60 | 0.43 | 0.49 | -0.36 | -42.36% | 0.00 | 35 | 165 | 0.93 | 0.09 | 0.01 | -0.11 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 102.00 | 0.34 | 0.54 | 0.44 | 0.39 | -0.33 | -45.84% | 0.00 | 22 | 117 | 0.97 | 0.08 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 103.00 | 0.31 | 0.48 | 0.40 | 0.40 | -0.29 | -42.03% | 0.00 | 9 | 221 | 0.98 | 0.07 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 104.00 | 0.27 | 0.42 | 0.35 | 0.36 | -0.26 | -41.94% | 0.00 | 121 | 96 | 0.98 | 0.06 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 105.00 | 0.24 | 0.40 | 0.32 | 0.33 | -0.13 | -28.27% | 0.00 | 153 | 3,330 | 0.99 | 0.06 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 106.00 | 0.23 | 0.36 | 0.30 | 0.40 | -0.02 | -4.77% | 0.00 | 1 | 112 | 1.01 | 0.05 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 107.00 | 0.20 | 0.47 | 0.34 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.05 | 0.04 | 0.01 | -0.07 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 108.00 | 0.01 | 0.29 | 0.15 | 0.26 | -0.18 | -40.91% | 0.00 | 18 | 173 | 0.86 | 0.04 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 109.00 | 0.06 | 0.24 | 0.15 | 0.23 | -0.09 | -28.13% | 0.00 | 10 | 135 | 0.94 | 0.04 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 110.00 | 0.05 | 0.39 | 0.22 | 0.20 | -0.09 | -31.04% | 0.00 | 521 | 4,012 | 1.01 | 0.04 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 111.00 | 0.00 | 0.40 | 0.20 | 0.17 | -0.09 | -34.62% | 0.00 | 8 | 354 | 1.21 | 0.02 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 112.00 | 0.14 | 0.33 | 0.24 | 0.30 | +0.14 | +87.50% | 0.00 | 20 | 185 | 1.11 | 0.02 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 113.00 | 0.08 | 0.43 | 0.26 | 0.16 | -0.18 | -52.95% | 0.00 | 12 | 63 | 1.13 | 0.02 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 114.00 | 0.01 | 0.38 | 0.20 | 0.12 | +0.10 | +500.00% | 0.00 | 3 | 241 | 1.03 | 0.02 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 115.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.07 | -35.00% | 0.00 | 213 | 3,243 | 1.07 | 0.02 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 116.00 | 0.01 | 0.36 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.07 | 0.02 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 117.00 | 0.02 | 0.32 | 0.17 | 0.11 | -0.16 | -59.26% | 0.00 | 1 | 58 | 1.10 | 0.02 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 118.00 | 0.01 | 0.20 | 0.11 | 0.14 | -0.01 | -6.67% | 0.00 | 24 | 236 | 1.04 | 0.02 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 119.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.04 | -19.05% | 0.00 | 1 | 237 | 1.19 | 0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 120.00 | 0.08 | 0.20 | 0.14 | 0.09 | -0.06 | -40.00% | 0.00 | 292 | 7,995 | 1.20 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 121.00 | 0.00 | 0.12 | 0.06 | 0.09 | +0.02 | +28.58% | 0.00 | 2 | 104 | 1.20 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 122.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 25 | 85 | 1.19 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 123.00 | 0.05 | 0.18 | 0.12 | 0.11 | -0.09 | -45.00% | 0.00 | 9 | 87 | 1.21 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 124.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.67 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 125.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 111 | 3,006 | 1.16 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 126.00 | 0.00 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.31 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 127.00 | 0.02 | 0.28 | 0.15 | 0.15 | +0.12 | +400.00% | 0.00 | 1 | 72 | 1.29 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 128.00 | 0.00 | 0.58 | 0.29 | 0.06 | -0.14 | -70.00% | 0.00 | 1 | 488 | 1.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 130.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 80 | 3,939 | 1.26 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 135.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 2,130 | 1.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 140.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 13 | 5,989 | 1.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 145.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 38 | 1,858 | 1.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 80 | 14,357 | 1.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 155.00 | 0.01 | 0.14 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,712 | 1.61 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 160.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 40 | 2,891 | 1.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 380 | 2.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 170.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 1,695 | 1.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 175.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 992 | 1.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 180.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 3,484 | 1.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 185.00 | 0.00 | 1.03 | 0.52 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 213 | 3.06 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 190.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 998 | 2.50 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 195.00 | 0.00 | 0.54 | 0.27 | 0.33 | +0.31 | +1,550.00% | 0.00 | 1 | 188 | 2.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 134 | 10,478 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 205.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 893 | 2.99 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:44 PM EST |
| 210.00 | 0.00 | 3.70 | 1.85 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 243 | 4.50 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 215.00 | 0.00 | 1.70 | 0.85 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 133 | 3.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:44 PM EST |
| 220.00 | 0.01 | 0.05 | 0.03 | 0.13 | +0.06 | +85.72% | 0.00 | 42 | 617 | 2.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 225.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 2.89 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 230.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5,170 | 2.48 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 235.00 | 0.00 | 0.84 | 0.42 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 3.57 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:44 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 909 | 2.40 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:44 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 96 | 5.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:44 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,791 | 3.03 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 68 | 5.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:44 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 181 | 5.33 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 265.00 | 0.00 | 2.04 | 1.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 4.54 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:44 PM EST |
| 275.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.99 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:44 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 640 | 2.50 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 295.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:44 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2,417 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 3:59:44 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:44 PM EST |
| 315.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:44 PM EST |
| 320.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:44 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/9/2026 3:59:44 PM EST |
| 330.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:44 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:44 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 3:59:44 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 3:59:44 PM EST |
| 350.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:44 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:44 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:44 PM EST |
| 365.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:44 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 3:59:44 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 385.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:44 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:44 PM EST |
| 400.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,384 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 405.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:44 PM EST |
| 410.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 415.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 425.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:44 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:44 PM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:44 PM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 994 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:44 PM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,425 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 233 | 2.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:44 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 448 | 2.30 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 720 | 2.42 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | 0.23 | +0.17 | +283.34% | 0.00 | 1 | 1,700 | 2.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 50.00 | 0.02 | 0.07 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 17 | 10,620 | 1.36 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 55.00 | 0.06 | 0.20 | 0.13 | 0.11 | +0.03 | +37.50% | 0.00 | 29 | 3,141 | 1.27 | -0.01 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 60.00 | 0.16 | 0.30 | 0.23 | 0.20 | -0.01 | -4.77% | 0.00 | 363 | 4,892 | 1.13 | -0.04 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 65.00 | 0.33 | 0.50 | 0.42 | 0.44 | +0.05 | +12.83% | 0.01 | 872 | 2,144 | 1.02 | -0.08 | 0.01 | -0.13 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 70.00 | 0.87 | 1.11 | 0.99 | 1.00 | +0.21 | +26.59% | 0.01 | 329 | 5,217 | 0.98 | -0.15 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 71.00 | 1.05 | 1.24 | 1.15 | 1.05 | +0.21 | +25.00% | 0.02 | 14 | 1 | 0.97 | -0.17 | 0.02 | -0.20 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 72.00 | 1.21 | 1.49 | 1.35 | 2.07 | +0.82 | +65.60% | 0.02 | 10 | 16 | 0.96 | -0.19 | 0.02 | -0.21 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 73.00 | 1.41 | 2.17 | 1.79 | 1.45 | +0.11 | +8.21% | 0.02 | 194 | 7 | 1.01 | -0.21 | 0.02 | -0.22 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 74.00 | 1.67 | 1.97 | 1.82 | 1.73 | +0.10 | +6.14% | 0.02 | 39 | 12 | 0.95 | -0.24 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 75.00 | 1.96 | 2.23 | 2.10 | 2.15 | +0.17 | +8.59% | 0.03 | 846 | 4,791 | 0.95 | -0.27 | 0.03 | -0.24 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 76.00 | 2.06 | 2.59 | 2.33 | 3.52 | +1.42 | +67.62% | 0.03 | 32 | 6 | 0.92 | -0.29 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 77.00 | 2.63 | 2.95 | 2.79 | 2.70 | +0.19 | +7.57% | 0.04 | 162 | 12 | 0.95 | -0.32 | 0.03 | -0.26 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 78.00 | 3.00 | 3.35 | 3.18 | 3.10 | +0.10 | +3.34% | 0.04 | 242 | 3 | 0.94 | -0.36 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 79.00 | 3.20 | 3.80 | 3.50 | 3.47 | +0.48 | +16.06% | 0.04 | 436 | 1 | 0.92 | -0.39 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 80.00 | 3.75 | 4.20 | 3.98 | 3.74 | +0.09 | +2.47% | 0.05 | 527 | 5,447 | 0.93 | -0.42 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 81.00 | 4.25 | 4.75 | 4.50 | 4.42 | +0.71 | +19.14% | 0.06 | 22 | 178 | 0.93 | -0.45 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 82.00 | 4.70 | 5.35 | 5.03 | 5.00 | +0.10 | +2.05% | 0.06 | 535 | 10 | 0.93 | -0.49 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 83.00 | 5.35 | 5.90 | 5.63 | 6.65 | +1.93 | +40.89% | 0.07 | 13 | 9 | 0.94 | -0.52 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 84.00 | 5.90 | 6.55 | 6.23 | 7.22 | +1.42 | +24.49% | 0.07 | 9 | 2 | 0.94 | -0.55 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 85.00 | 6.65 | 7.15 | 6.90 | 6.65 | +0.03 | +0.46% | 0.08 | 133 | 1,989 | 0.95 | -0.59 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 86.00 | 7.00 | 7.90 | 7.45 | 8.67 | +1.89 | +27.88% | 0.09 | 12 | 1 | 0.93 | -0.62 | 0.03 | -0.26 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 87.00 | 8.05 | 8.75 | 8.40 | 10.41 | % | 0.10 | 3 | 0 | 0.98 | -0.65 | 0.03 | -0.26 | 6/9/2026 | 6/9/2026 3:59:44 PM EST | |
| 88.00 | 8.65 | 9.35 | 9.00 | 11.14 | +3.34 | +42.83% | 0.10 | 1 | 2 | 0.96 | -0.68 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 89.00 | 9.10 | 10.20 | 9.65 | 9.53 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.94 | -0.70 | 0.03 | -0.24 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 90.00 | 10.35 | 11.10 | 10.73 | 10.25 | +0.23 | +2.30% | 0.12 | 82 | 4,083 | 1.01 | -0.73 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 91.00 | 10.35 | 12.15 | 11.25 | 11.49 | +1.30 | +12.76% | 0.12 | 1 | 3 | 0.93 | -0.75 | 0.03 | -0.21 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 92.00 | 11.25 | 12.90 | 12.08 | 14.48 | +3.03 | +26.47% | 0.13 | 3 | 2 | 0.94 | -0.78 | 0.03 | -0.20 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 93.00 | 12.00 | 13.80 | 12.90 | 13.93 | +2.20 | +18.76% | 0.14 | 6 | 28 | 0.92 | -0.80 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 94.00 | 12.80 | 14.55 | 13.68 | 11.77 | -0.76 | -6.07% | 0.15 | 3 | 1 | 0.88 | -0.82 | 0.02 | -0.18 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 95.00 | 13.80 | 15.25 | 14.53 | 14.60 | +0.53 | +3.77% | 0.15 | 68 | 2,522 | 0.88 | -0.84 | 0.02 | -0.17 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 100.00 | 18.40 | 19.90 | 19.15 | 19.24 | +0.65 | +3.50% | 0.19 | 77 | 4,647 | 1.27 | -0.91 | 0.01 | -0.11 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 101.00 | 19.10 | 23.70 | 21.40 | 22.00 | +2.48 | +12.71% | 0.21 | 1 | 160 | 2.02 | -0.91 | 0.01 | -0.11 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 102.00 | 20.05 | 24.65 | 22.35 | 19.44 | 0.00 | 0.00% | 0.22 | 0 | 94 | 2.06 | -0.92 | 0.01 | -0.10 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 103.00 | 21.00 | 25.60 | 23.30 | 21.46 | 0.00 | 0.00% | 0.23 | 0 | 92 | 2.09 | -0.93 | 0.01 | -0.09 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 104.00 | 21.90 | 25.40 | 23.65 | 24.37 | +0.97 | +4.15% | 0.23 | 1 | 28 | 1.85 | -0.94 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 105.00 | 23.25 | 24.85 | 24.05 | 24.00 | +1.98 | +9.00% | 0.23 | 23 | 2,432 | 1.34 | -0.94 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 106.00 | 23.85 | 28.50 | 26.18 | 27.39 | +3.95 | +16.86% | 0.25 | 1 | 34 | 2.20 | -0.95 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 107.00 | 24.80 | 29.45 | 27.13 | 28.00 | 0.00 | 0.00% | 0.25 | 0 | 15 | 2.23 | -0.96 | 0.01 | -0.07 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 108.00 | 25.75 | 30.45 | 28.10 | 22.47 | 0.00 | 0.00% | 0.26 | 0 | 70 | 2.27 | -0.96 | 0.01 | -0.07 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 109.00 | 26.70 | 31.40 | 29.05 | 18.08 | 0.00 | 0.00% | 0.27 | 0 | 55 | 2.29 | -0.96 | 0.01 | -0.07 | 6/3/2026 | 6/9/2026 3:59:44 PM EST |
| 110.00 | 28.40 | 29.75 | 29.08 | 28.84 | +0.79 | +2.82% | 0.26 | 23 | 1,953 | 1.40 | -0.96 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 111.00 | 28.65 | 33.40 | 31.03 | 29.00 | 0.00 | 0.00% | 0.28 | 0 | 105 | 2.37 | -0.98 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 112.00 | 29.65 | 34.60 | 32.13 | 29.52 | 0.00 | 0.00% | 0.29 | 0 | 72 | 2.45 | -0.98 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 113.00 | 30.65 | 35.60 | 33.13 | 15.68 | 0.00 | 0.00% | 0.29 | 0 | 27 | 2.49 | -0.98 | 0.00 | -0.03 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 114.00 | 31.65 | 36.60 | 34.13 | 16.24 | 0.00 | 0.00% | 0.30 | 0 | 16 | 2.53 | -0.98 | 0.00 | -0.03 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 115.00 | 32.70 | 35.25 | 33.98 | 33.97 | +1.24 | +3.79% | 0.30 | 6 | 6,169 | 1.92 | -0.98 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 116.00 | 33.65 | 38.55 | 36.10 | 16.64 | 0.00 | 0.00% | 0.31 | 0 | 65 | 2.59 | -0.98 | 0.00 | -0.03 | 5/27/2026 | 6/9/2026 3:59:44 PM EST |
| 117.00 | 34.65 | 39.55 | 37.10 | 15.32 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.62 | -0.98 | 0.00 | -0.03 | 6/1/2026 | 6/9/2026 3:59:44 PM EST |
| 118.00 | 35.45 | 40.55 | 38.00 | 34.54 | +20.54 | +146.72% | 0.32 | 5 | 0 | 2.66 | -0.98 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 119.00 | 36.60 | 41.55 | 39.08 | 14.08 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.69 | -0.99 | 0.00 | -0.03 | 5/29/2026 | 6/9/2026 3:59:44 PM EST |
| 120.00 | 37.85 | 39.55 | 38.70 | 38.90 | +1.83 | +4.94% | 0.32 | 4 | 1,972 | 1.81 | -0.99 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 121.00 | 38.60 | 43.55 | 41.08 | 14.15 | 0.00 | 0.00% | 0.34 | 0 | 8 | 2.76 | -0.99 | 0.00 | -0.01 | 5/29/2026 | 6/9/2026 3:59:44 PM EST |
| 122.00 | 39.60 | 44.55 | 42.08 | 21.51 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.79 | -1.00 | 0.00 | -0.01 | 5/27/2026 | 6/9/2026 3:59:44 PM EST |
| 123.00 | 40.50 | 45.55 | 43.03 | 19.56 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.82 | -1.00 | 0.00 | -0.01 | 6/1/2026 | 6/9/2026 3:59:44 PM EST |
| 124.00 | 41.60 | 46.55 | 44.08 | 30.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.85 | -1.00 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 3:59:44 PM EST |
| 125.00 | 42.70 | 47.55 | 45.13 | 46.00 | +4.04 | +9.63% | 0.36 | 1,000 | 4,046 | 2.89 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 126.00 | 43.60 | 48.55 | 46.08 | 21.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.92 | -1.00 | 0.00 | -0.01 | 5/29/2026 | 6/9/2026 3:59:44 PM EST |
| 127.00 | 44.60 | 49.55 | 47.08 | 22.08 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.95 | -1.00 | 0.00 | -0.01 | 5/29/2026 | 6/9/2026 3:59:44 PM EST |
| 128.00 | 45.45 | 50.55 | 48.00 | 35.37 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.98 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:44 PM EST |
| 130.00 | 48.45 | 49.50 | 48.98 | 48.84 | +1.44 | +3.04% | 0.38 | 1 | 2,006 | 2.11 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 135.00 | 53.45 | 54.50 | 53.98 | 34.63 | 0.00 | 0.00% | 0.40 | 0 | 313 | 2.17 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 140.00 | 57.65 | 62.55 | 60.10 | 60.88 | +2.70 | +4.65% | 0.43 | 234 | 303 | 3.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 145.00 | 62.60 | 67.55 | 65.08 | 61.80 | 0.00 | 0.00% | 0.45 | 0 | 14 | 3.44 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 150.00 | 67.65 | 69.45 | 68.55 | 64.60 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.47 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 155.00 | 72.55 | 77.55 | 75.05 | 39.40 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.68 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:44 PM EST |
| 160.00 | 77.55 | 82.55 | 80.05 | 48.78 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:44 PM EST |
| 165.00 | 82.55 | 87.55 | 85.05 | 65.89 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 170.00 | 87.55 | 92.55 | 90.05 | 49.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:44 PM EST |
| 175.00 | 92.60 | 97.55 | 95.08 | 67.23 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:44 PM EST |
| 180.00 | 98.45 | 99.50 | 98.98 | 98.68 | +33.68 | +51.82% | 0.55 | 10 | 27 | 2.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 185.00 | 102.60 | 107.55 | 105.08 | 72.62 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:44 PM EST |
| 190.00 | 107.60 | 112.55 | 110.08 | 71.16 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:44 PM EST |
| 195.00 | 112.60 | 117.55 | 115.08 | % | 0.59 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 200.00 | 117.60 | 119.50 | 118.55 | 69.82 | 0.00 | 0.00% | 0.59 | 0 | 4 | 3.34 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:44 PM EST |
| 205.00 | 122.60 | 127.55 | 125.08 | % | 0.61 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 210.00 | 127.55 | 133.00 | 130.28 | % | 0.62 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 215.00 | 132.60 | 137.55 | 135.08 | % | 0.63 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 220.00 | 137.60 | 142.55 | 140.08 | 119.46 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 225.00 | 142.40 | 147.55 | 144.98 | % | 0.64 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 230.00 | 147.55 | 153.00 | 150.28 | % | 0.65 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 235.00 | 152.55 | 158.00 | 155.28 | % | 0.66 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 240.00 | 157.55 | 163.00 | 160.28 | % | 0.67 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 245.00 | 162.55 | 168.00 | 165.28 | % | 0.67 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 250.00 | 167.55 | 173.00 | 170.28 | % | 0.68 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 255.00 | 172.55 | 178.00 | 175.28 | % | 0.69 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 260.00 | 177.55 | 183.00 | 180.28 | % | 0.69 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 265.00 | 182.50 | 188.00 | 185.25 | % | 0.70 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 270.00 | 187.55 | 193.00 | 190.28 | 149.51 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:44 PM EST |
| 275.00 | 192.55 | 198.00 | 195.28 | % | 0.71 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 280.00 | 197.55 | 203.00 | 200.28 | % | 0.72 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 285.00 | 202.55 | 208.00 | 205.28 | % | 0.72 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 290.00 | 207.55 | 213.00 | 210.28 | % | 0.73 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 295.00 | 212.60 | 217.55 | 215.08 | % | 0.73 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 300.00 | 217.60 | 222.55 | 220.08 | % | 0.73 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 305.00 | 222.60 | 227.55 | 225.08 | % | 0.74 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 310.00 | 227.55 | 233.00 | 230.28 | % | 0.74 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 315.00 | 232.55 | 238.00 | 235.28 | % | 0.75 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 320.00 | 237.55 | 243.00 | 240.28 | % | 0.75 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 325.00 | 242.55 | 248.00 | 245.28 | % | 0.75 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 330.00 | 247.55 | 253.00 | 250.28 | % | 0.76 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 335.00 | 252.55 | 258.00 | 255.28 | % | 0.76 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 340.00 | 257.55 | 263.00 | 260.28 | % | 0.77 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 345.00 | 262.55 | 268.00 | 265.28 | % | 0.77 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 350.00 | 267.55 | 273.00 | 270.28 | % | 0.77 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 355.00 | 272.55 | 278.00 | 275.28 | % | 0.78 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 360.00 | 277.55 | 283.00 | 280.28 | % | 0.78 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 365.00 | 282.55 | 288.00 | 285.28 | % | 0.78 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 370.00 | 287.55 | 293.00 | 290.28 | % | 0.78 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 375.00 | 292.55 | 298.00 | 295.28 | % | 0.79 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 380.00 | 297.55 | 303.00 | 300.28 | % | 0.79 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 385.00 | 302.15 | 308.00 | 305.08 | % | 0.79 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 390.00 | 307.35 | 313.00 | 310.18 | % | 0.80 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 395.00 | 312.55 | 318.00 | 315.28 | % | 0.80 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 400.00 | 317.55 | 323.00 | 320.28 | % | 0.80 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 405.00 | 322.40 | 328.00 | 325.20 | % | 0.80 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 410.00 | 327.55 | 333.00 | 330.28 | % | 0.81 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 415.00 | 332.55 | 338.00 | 335.28 | % | 0.81 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 420.00 | 337.55 | 343.00 | 340.28 | % | 0.81 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 425.00 | 342.55 | 348.00 | 345.28 | % | 0.81 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 430.00 | 347.55 | 353.00 | 350.28 | % | 0.81 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 435.00 | 352.35 | 358.00 | 355.18 | % | 0.82 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 440.00 | 357.55 | 363.00 | 360.28 | % | 0.82 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 445.00 | 362.55 | 368.00 | 365.28 | % | 0.82 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST |