Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $27.09 as of 6/9/2026 6:09:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 24.00 | 26.45 | 25.23 | 24.35 | 0.00 | 0.00% | 8.41 | 0 | 47 | 9.63 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:02 PM EST |
| 4.00 | 23.65 | 25.90 | 24.78 | 23.35 | 0.00 | 0.00% | 6.20 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:02 PM EST |
| 5.00 | 22.05 | 24.90 | 23.48 | 24.27 | 0.00 | 0.00% | 4.70 | 0 | 2 | 9.38 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 6.00 | 21.00 | 23.65 | 22.33 | 23.27 | 0.00 | 0.00% | 3.72 | 0 | 7 | 7.53 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 7.00 | 20.05 | 22.35 | 21.20 | 20.50 | +0.10 | +0.49% | 3.03 | 2 | 3 | 5.71 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 8.00 | 20.20 | 21.35 | 20.78 | 19.49 | +0.39 | +2.05% | 2.60 | 2 | 4 | 5.19 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 9.00 | 18.70 | 20.60 | 19.65 | 20.31 | 0.00 | 0.00% | 2.18 | 0 | 5 | 5.52 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 10.00 | 17.90 | 19.35 | 18.63 | 17.84 | +0.49 | +2.83% | 1.86 | 2 | 86 | 4.35 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 11.00 | 16.05 | 18.40 | 17.23 | 17.87 | +6.93 | +63.35% | 1.57 | 2 | 6 | 4.15 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 12.00 | 15.05 | 17.35 | 16.20 | 15.00 | 0.00 | 0.00% | 1.35 | 0 | 36 | 3.67 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:02 PM EST |
| 13.00 | 15.85 | 16.20 | 16.03 | 13.58 | 0.00 | 0.00% | 1.23 | 0 | 45 | 3.07 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 14.00 | 13.85 | 15.35 | 14.60 | 13.73 | +0.37 | +2.77% | 1.04 | 2 | 483 | 3.10 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 15.00 | 12.90 | 14.40 | 13.65 | 12.80 | +0.96 | +8.11% | 0.91 | 3 | 2,418 | 2.96 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 16.00 | 12.45 | 13.45 | 12.95 | 12.80 | +0.15 | +1.19% | 0.81 | 12 | 633 | 2.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 17.00 | 11.05 | 12.50 | 11.78 | 11.52 | +1.75 | +17.92% | 0.69 | 1 | 222 | 2.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 18.00 | 10.00 | 11.50 | 10.75 | 9.88 | +0.38 | +4.00% | 0.60 | 4 | 600 | 2.43 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 19.00 | 8.95 | 10.40 | 9.68 | 10.15 | +2.34 | +29.97% | 0.51 | 11 | 547 | 2.05 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 19.50 | 8.40 | 9.90 | 9.15 | 6.67 | 0.00 | 0.00% | 0.47 | 0 | 30 | 1.96 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 20.00 | 8.70 | 9.50 | 9.10 | 9.30 | +2.41 | +34.98% | 0.45 | 59 | 1,609 | 2.00 | 0.99 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 20.50 | 7.40 | 8.90 | 8.15 | 4.66 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.76 | 0.99 | 0.01 | -0.01 | 5/28/2026 | 6/9/2026 4:00:02 PM EST |
| 21.00 | 6.95 | 8.50 | 7.73 | 5.71 | -0.51 | -8.20% | 0.37 | 7 | 1,022 | 1.80 | 0.98 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 21.50 | 6.40 | 7.95 | 7.18 | 4.90 | 0.00 | 0.00% | 0.33 | 0 | 39 | 1.64 | 0.98 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 22.00 | 6.05 | 7.50 | 6.78 | 5.09 | -0.01 | -0.20% | 0.31 | 87 | 924 | 1.60 | 0.97 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 22.50 | 5.45 | 7.05 | 6.25 | 6.45 | +1.83 | +39.61% | 0.28 | 30 | 233 | 1.56 | 0.95 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 23.00 | 5.15 | 6.50 | 5.83 | 6.00 | +1.97 | +48.89% | 0.25 | 21 | 1,011 | 1.41 | 0.94 | 0.03 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 23.50 | 5.25 | 6.05 | 5.65 | 3.47 | -0.24 | -6.47% | 0.24 | 2 | 174 | 1.37 | 0.92 | 0.03 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 24.00 | 5.10 | 5.65 | 5.38 | 5.20 | +2.02 | +63.53% | 0.22 | 93 | 1,532 | 1.37 | 0.90 | 0.04 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 24.50 | 4.40 | 5.20 | 4.80 | 3.33 | +0.25 | +8.12% | 0.20 | 7 | 257 | 1.31 | 0.88 | 0.04 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 25.00 | 4.30 | 4.65 | 4.48 | 4.40 | +1.60 | +57.15% | 0.18 | 308 | 7,439 | 1.10 | 0.85 | 0.05 | -0.06 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 25.50 | 3.75 | 4.25 | 4.00 | 3.65 | +1.13 | +44.85% | 0.16 | 13 | 425 | 1.01 | 0.82 | 0.06 | -0.06 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 26.00 | 3.45 | 3.65 | 3.55 | 3.60 | +1.56 | +76.48% | 0.14 | 703 | 1,702 | 0.96 | 0.78 | 0.07 | -0.07 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 26.50 | 3.10 | 3.30 | 3.20 | 3.30 | +1.62 | +96.43% | 0.12 | 213 | 1,044 | 0.97 | 0.75 | 0.07 | -0.08 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 27.00 | 2.70 | 3.10 | 2.90 | 2.86 | +1.29 | +82.17% | 0.11 | 1,165 | 2,163 | 1.00 | 0.71 | 0.08 | -0.08 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 27.50 | 2.46 | 2.63 | 2.55 | 2.60 | +1.24 | +91.18% | 0.09 | 140 | 481 | 0.97 | 0.66 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 28.00 | 2.18 | 2.28 | 2.23 | 2.24 | +1.08 | +93.11% | 0.08 | 7,785 | 4,536 | 0.96 | 0.62 | 0.09 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 28.50 | 1.90 | 2.04 | 1.97 | 2.00 | +1.00 | +100.00% | 0.07 | 629 | 325 | 0.96 | 0.57 | 0.09 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 29.00 | 1.65 | 1.73 | 1.69 | 1.73 | +0.81 | +88.05% | 0.06 | 1,686 | 4,732 | 0.94 | 0.53 | 0.09 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 29.50 | 1.39 | 1.55 | 1.47 | 1.54 | +0.87 | +129.86% | 0.05 | 164 | 523 | 0.94 | 0.48 | 0.09 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 30.00 | 1.23 | 1.28 | 1.26 | 1.22 | +0.62 | +103.34% | 0.04 | 10,910 | 19,337 | 0.93 | 0.43 | 0.09 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 30.50 | 1.04 | 1.15 | 1.10 | 1.05 | +0.59 | +128.27% | 0.04 | 143 | 357 | 0.94 | 0.39 | 0.09 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 31.00 | 0.84 | 0.93 | 0.89 | 0.97 | +0.54 | +125.59% | 0.03 | 417 | 3,380 | 0.91 | 0.35 | 0.09 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 31.50 | 0.74 | 0.85 | 0.80 | 0.80 | +0.45 | +128.58% | 0.03 | 224 | 27 | 0.94 | 0.31 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 32.00 | 0.60 | 0.69 | 0.65 | 0.67 | +0.36 | +116.13% | 0.02 | 1,272 | 2,617 | 0.92 | 0.28 | 0.08 | -0.08 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 32.50 | 0.52 | 0.62 | 0.57 | 0.60 | +0.33 | +122.23% | 0.02 | 200 | 68 | 0.94 | 0.25 | 0.07 | -0.08 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 33.00 | 0.44 | 0.51 | 0.48 | 0.52 | +0.30 | +136.37% | 0.01 | 1,733 | 1,960 | 0.94 | 0.22 | 0.07 | -0.07 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 34.00 | 0.34 | 0.40 | 0.37 | 0.35 | +0.18 | +105.89% | 0.01 | 323 | 1,877 | 0.91 | 0.17 | 0.06 | -0.06 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 35.00 | 0.19 | 0.29 | 0.24 | 0.25 | +0.12 | +92.31% | 0.01 | 1,964 | 8,590 | 0.96 | 0.13 | 0.05 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 36.00 | 0.04 | 0.22 | 0.13 | 0.20 | +0.09 | +81.82% | 0.00 | 157 | 1,249 | 0.86 | 0.10 | 0.04 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 37.00 | 0.05 | 0.16 | 0.11 | 0.14 | +0.06 | +75.00% | 0.00 | 52 | 1,144 | 0.94 | 0.07 | 0.03 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 38.00 | 0.06 | 0.15 | 0.11 | 0.11 | +0.04 | +57.15% | 0.00 | 25 | 913 | 1.02 | 0.05 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 39.00 | 0.04 | 0.10 | 0.07 | 0.09 | +0.04 | +80.00% | 0.00 | 58 | 1,314 | 1.02 | 0.04 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 40.00 | 0.06 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 174 | 12,413 | 1.10 | 0.02 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 41.00 | 0.01 | 0.11 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 7 | 3,508 | 1.08 | 0.02 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 42.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 68 | 1,774 | 1.13 | 0.01 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 43.00 | 0.01 | 0.12 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 260 | 1.20 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 44.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 10 | 342 | 1.16 | 0.01 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 45.00 | 0.02 | 0.04 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 91 | 3,868 | 1.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 96 | 1.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 47.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 531 | 1.35 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 48.00 | 0.01 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 108 | 1.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.32 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:02 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 19 | 11,783 | 1.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 22 | 4,805 | 1.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 153 | 5,313 | 1.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,495 | 2.43 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,899 | 2.24 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 673 | 2.93 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,658 | 2.52 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 578 | 2.38 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 887 | 4.26 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 810 | 3.10 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.05 | -45.46% | 0.00 | 6 | 485 | 3.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,179 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.59 | 0.30 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/9/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 880 | 2.84 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 100 | 3.33 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,020 | 2.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,560 | 2.65 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 5,199 | 1.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9,323 | 1.92 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 739 | 1.75 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2,052 | 1,871 | 1.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 18.00 | 0.01 | 0.24 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 253 | 5,838 | 1.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 19.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 65 | 1,375 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.40 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 20.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 144 | 7,962 | 1.30 | -0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 20.50 | 0.05 | 0.06 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 6 | 218 | 1.19 | -0.01 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 21.00 | 0.05 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 71 | 2,934 | 1.13 | -0.02 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 0.12 | 0.06 | 0.16 | +0.05 | +45.46% | 0.00 | 55 | 346 | 1.25 | -0.02 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 22.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.04 | -26.67% | 0.01 | 160 | 2,357 | 1.12 | -0.03 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 22.50 | 0.08 | 0.26 | 0.17 | 0.15 | -0.04 | -21.06% | 0.01 | 48 | 966 | 1.13 | -0.05 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 23.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.09 | -37.50% | 0.01 | 94 | 1,934 | 1.05 | -0.06 | 0.03 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 23.50 | 0.15 | 0.24 | 0.20 | 0.23 | -0.10 | -30.31% | 0.01 | 23 | 475 | 1.03 | -0.08 | 0.03 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 24.00 | 0.21 | 0.41 | 0.31 | 0.27 | -0.11 | -28.95% | 0.01 | 91 | 4,696 | 1.07 | -0.10 | 0.04 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 24.50 | 0.26 | 0.45 | 0.36 | 0.30 | -0.29 | -49.16% | 0.01 | 66 | 829 | 1.04 | -0.12 | 0.04 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 25.00 | 0.35 | 0.39 | 0.37 | 0.37 | -0.27 | -42.19% | 0.01 | 1,475 | 5,438 | 0.98 | -0.15 | 0.05 | -0.06 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 25.50 | 0.33 | 0.64 | 0.49 | 0.44 | -0.51 | -53.69% | 0.02 | 135 | 362 | 0.98 | -0.18 | 0.06 | -0.06 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 26.00 | 0.54 | 0.59 | 0.57 | 0.55 | -0.52 | -48.60% | 0.02 | 975 | 2,152 | 0.95 | -0.22 | 0.07 | -0.07 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 26.50 | 0.50 | 0.93 | 0.72 | 0.71 | -0.47 | -39.84% | 0.03 | 202 | 1,113 | 0.95 | -0.25 | 0.07 | -0.08 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 27.00 | 0.82 | 0.88 | 0.85 | 0.82 | -0.61 | -42.66% | 0.03 | 1,125 | 2,090 | 0.94 | -0.29 | 0.08 | -0.08 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 27.50 | 0.99 | 1.05 | 1.02 | 1.02 | -0.89 | -46.60% | 0.04 | 302 | 123 | 0.94 | -0.34 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 28.00 | 1.17 | 1.22 | 1.20 | 1.21 | -1.15 | -48.73% | 0.04 | 850 | 555 | 0.91 | -0.38 | 0.09 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 28.50 | 1.36 | 1.49 | 1.43 | 1.42 | -1.05 | -42.51% | 0.05 | 700 | 78 | 0.91 | -0.43 | 0.09 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 29.00 | 1.60 | 1.73 | 1.67 | 1.73 | -1.04 | -37.55% | 0.06 | 744 | 880 | 0.91 | -0.47 | 0.09 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 29.50 | 1.83 | 2.04 | 1.94 | 1.92 | -1.41 | -42.35% | 0.07 | 75 | 85 | 0.90 | -0.52 | 0.09 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 30.00 | 1.95 | 2.34 | 2.15 | 2.16 | -1.71 | -44.19% | 0.07 | 155 | 6,451 | 0.85 | -0.57 | 0.09 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 30.50 | 2.42 | 3.75 | 3.09 | 4.65 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.19 | -0.61 | 0.09 | -0.09 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 31.00 | 2.74 | 3.00 | 2.87 | 3.15 | -1.55 | -32.98% | 0.09 | 2 | 1,703 | 0.88 | -0.65 | 0.09 | -0.09 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 31.50 | 3.10 | 4.45 | 3.78 | 4.89 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.19 | -0.69 | 0.08 | -0.09 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 32.00 | 3.45 | 3.75 | 3.60 | 3.60 | -2.00 | -35.72% | 0.11 | 5 | 582 | 0.84 | -0.72 | 0.08 | -0.08 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 32.50 | 3.65 | 5.25 | 4.45 | 4.65 | % | 0.14 | 499 | 0 | 1.12 | -0.75 | 0.07 | -0.08 | 6/9/2026 | 6/9/2026 4:00:02 PM EST | |
| 33.00 | 4.15 | 5.60 | 4.88 | 5.95 | -0.10 | -1.66% | 0.15 | 20 | 351 | 1.14 | -0.78 | 0.07 | -0.07 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 34.00 | 4.90 | 6.50 | 5.70 | 7.37 | 0.00 | 0.00% | 0.17 | 0 | 277 | 1.78 | -0.83 | 0.06 | -0.06 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 35.00 | 5.95 | 6.55 | 6.25 | 6.60 | -1.74 | -20.87% | 0.18 | 38 | 3,450 | 0.85 | -0.87 | 0.05 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 36.00 | 6.80 | 8.25 | 7.53 | 7.75 | -1.25 | -13.89% | 0.21 | 6 | 211 | 1.90 | -0.90 | 0.04 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 37.00 | 7.80 | 9.25 | 8.53 | 8.85 | -2.20 | -19.91% | 0.23 | 1 | 1,434 | 2.02 | -0.93 | 0.03 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 38.00 | 8.75 | 10.20 | 9.48 | 11.50 | 0.00 | 0.00% | 0.25 | 0 | 289 | 2.10 | -0.95 | 0.02 | -0.03 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 39.00 | 9.70 | 11.15 | 10.43 | 11.16 | -0.56 | -4.78% | 0.27 | 1 | 133 | 2.17 | -0.96 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 40.00 | 10.70 | 11.75 | 11.23 | 11.00 | -2.10 | -16.04% | 0.28 | 16 | 4,410 | 1.98 | -0.98 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 41.00 | 11.75 | 13.20 | 12.48 | 11.96 | -2.29 | -16.07% | 0.30 | 1 | 138 | 2.41 | -0.98 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 42.00 | 12.60 | 14.15 | 13.38 | 13.50 | -1.59 | -10.54% | 0.32 | 1 | 604 | 2.47 | -0.99 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 43.00 | 13.65 | 15.15 | 14.40 | 15.64 | 0.00 | 0.00% | 0.33 | 0 | 32 | 2.56 | -0.99 | 0.00 | -0.01 | 6/2/2026 | 6/9/2026 4:00:02 PM EST |
| 44.00 | 14.50 | 16.25 | 15.38 | 18.59 | 0.00 | 0.00% | 0.35 | 0 | 30 | 2.72 | -0.99 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 45.00 | 15.70 | 17.15 | 16.43 | 17.40 | 0.00 | 0.00% | 0.37 | 0 | 206 | 2.74 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:02 PM EST |
| 46.00 | 16.60 | 18.25 | 17.43 | 22.75 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.90 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:02 PM EST |
| 47.00 | 17.60 | 19.95 | 18.78 | 21.10 | -2.12 | -9.13% | 0.40 | 5 | 288 | 3.47 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 48.00 | 18.25 | 20.95 | 19.60 | 20.61 | 0.00 | 0.00% | 0.41 | 0 | 7 | 3.55 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:02 PM EST |
| 49.00 | 19.55 | 21.25 | 20.40 | 23.03 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:02 PM EST |
| 50.00 | 20.60 | 22.15 | 21.38 | 24.10 | +0.56 | +2.38% | 0.43 | 4 | 35 | 3.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 55.00 | 25.60 | 27.15 | 26.38 | 27.57 | 0.00 | 0.00% | 0.48 | 0 | 3 | 3.45 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:02 PM EST |
| 60.00 | 30.60 | 32.15 | 31.38 | 30.29 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.74 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/9/2026 4:00:02 PM EST |
| 65.00 | 35.45 | 37.95 | 36.70 | 37.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:02 PM EST |
| 70.00 | 40.60 | 42.95 | 41.78 | 42.00 | 0.00 | 0.00% | 0.60 | 0 | 449 | 4.87 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 75.00 | 44.90 | 47.95 | 46.43 | % | 0.62 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 80.00 | 49.90 | 52.15 | 51.03 | % | 0.64 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 85.00 | 54.95 | 57.95 | 56.45 | % | 0.66 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 90.00 | 59.90 | 62.95 | 61.43 | % | 0.68 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 95.00 | 65.55 | 67.95 | 66.75 | % | 0.70 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 100.00 | 70.70 | 72.10 | 71.40 | % | 0.71 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 105.00 | 75.65 | 77.95 | 76.80 | 75.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 4:00:02 PM EST |