Options Chain for LINDE PLC SHS (LIN) - $500.10 as of 6/9/2026 6:18:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 295.00 | 298.00 | 296.50 | % | 1.35 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 230.00 | 285.00 | 287.90 | 286.45 | % | 1.25 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 240.00 | 273.70 | 277.90 | 275.80 | 268.00 | 0.00 | 0.00% | 1.15 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 250.00 | 263.50 | 267.90 | 265.70 | 257.50 | 0.00 | 0.00% | 1.06 | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 260.00 | 254.50 | 257.90 | 256.20 | 245.50 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:06 PM EST |
| 270.00 | 243.80 | 247.90 | 245.85 | % | 0.91 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 280.00 | 234.30 | 238.10 | 236.20 | % | 0.84 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 290.00 | 224.30 | 228.00 | 226.15 | % | 0.78 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 300.00 | 214.80 | 218.00 | 216.40 | % | 0.72 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 310.00 | 203.90 | 208.00 | 205.95 | % | 0.66 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 320.00 | 194.20 | 198.00 | 196.10 | % | 0.61 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 330.00 | 184.40 | 188.00 | 186.20 | % | 0.56 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 340.00 | 175.10 | 178.20 | 176.65 | % | 0.52 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 350.00 | 165.10 | 168.10 | 166.60 | % | 0.48 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 355.00 | 160.20 | 163.10 | 161.65 | % | 0.46 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 360.00 | 154.00 | 158.10 | 156.05 | % | 0.43 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 365.00 | 149.00 | 153.10 | 151.05 | % | 0.41 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 370.00 | 143.90 | 148.10 | 146.00 | % | 0.39 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 375.00 | 139.00 | 143.10 | 141.05 | % | 0.38 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 380.00 | 134.00 | 138.30 | 136.15 | 132.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:06 PM EST |
| 385.00 | 129.20 | 133.40 | 131.30 | % | 0.34 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 390.00 | 124.10 | 128.20 | 126.15 | 117.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 395.00 | 119.90 | 123.20 | 121.55 | % | 0.31 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 400.00 | 114.90 | 118.20 | 116.55 | 107.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 405.00 | 109.30 | 113.20 | 111.25 | % | 0.27 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 410.00 | 104.40 | 108.40 | 106.40 | 97.20 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.99 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 415.00 | 99.90 | 103.30 | 101.60 | 95.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:06 PM EST |
| 420.00 | 94.10 | 98.30 | 96.20 | 87.30 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 425.00 | 89.60 | 93.50 | 91.55 | % | 0.22 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 430.00 | 84.60 | 88.40 | 86.50 | 76.80 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.83 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 435.00 | 79.40 | 83.40 | 81.40 | 63.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:06 PM EST |
| 440.00 | 74.00 | 78.60 | 76.30 | 67.80 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.76 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 445.00 | 69.80 | 73.50 | 71.65 | % | 0.16 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 6/9/2026 4:00:06 PM EST | |||
| 450.00 | 65.60 | 68.70 | 67.15 | 59.30 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.67 | 1.00 | 0.00 | -0.02 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 455.00 | 60.70 | 63.60 | 62.15 | 44.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 6/9/2026 4:00:06 PM EST |
| 460.00 | 55.70 | 58.60 | 57.15 | 49.00 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.59 | 0.99 | 0.00 | -0.07 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 465.00 | 50.80 | 53.80 | 52.30 | % | 0.11 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.10 | 6/9/2026 4:00:06 PM EST | |||
| 470.00 | 45.90 | 48.90 | 47.40 | 42.74 | 0.00 | 0.00% | 0.10 | 0 | 101 | 0.52 | 0.97 | 0.00 | -0.13 | 6/4/2026 | 6/9/2026 4:00:06 PM EST |
| 475.00 | 40.30 | 44.00 | 42.15 | 38.63 | +14.93 | +63.00% | 0.09 | 2 | 6 | 0.49 | 0.96 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 480.00 | 36.20 | 39.40 | 37.80 | 33.48 | +7.23 | +27.55% | 0.08 | 1 | 435 | 0.46 | 0.93 | 0.00 | -0.22 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 485.00 | 31.50 | 34.50 | 33.00 | 17.70 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.43 | 0.91 | 0.01 | -0.27 | 5/29/2026 | 6/9/2026 4:00:06 PM EST |
| 490.00 | 26.80 | 30.10 | 28.45 | 11.80 | 0.00 | 0.00% | 0.06 | 0 | 153 | 0.29 | 0.87 | 0.01 | -0.32 | 6/2/2026 | 6/9/2026 4:00:06 PM EST |
| 495.00 | 22.30 | 25.60 | 23.95 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.30 | 0.83 | 0.01 | -0.38 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 500.00 | 18.30 | 21.40 | 19.85 | 18.80 | +7.60 | +67.86% | 0.04 | 13 | 266 | 0.29 | 0.77 | 0.01 | -0.43 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 505.00 | 14.30 | 17.50 | 15.90 | 13.70 | -0.30 | -2.15% | 0.03 | 2 | 272 | 0.28 | 0.70 | 0.02 | -0.47 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 510.00 | 11.80 | 13.80 | 12.80 | 11.60 | +0.40 | +3.58% | 0.03 | 16 | 651 | 0.29 | 0.62 | 0.02 | -0.50 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 515.00 | 8.80 | 10.90 | 9.85 | 8.15 | +0.45 | +5.85% | 0.02 | 47 | 140 | 0.28 | 0.53 | 0.02 | -0.52 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 520.00 | 6.50 | 8.10 | 7.30 | 7.00 | +3.85 | +122.23% | 0.01 | 16 | 700 | 0.28 | 0.44 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 525.00 | 4.30 | 6.10 | 5.20 | 4.50 | +2.20 | +95.66% | 0.01 | 4 | 755 | 0.27 | 0.36 | 0.02 | -0.49 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 530.00 | 3.00 | 5.20 | 4.10 | 4.00 | +2.75 | +220.00% | 0.01 | 19 | 802 | 0.28 | 0.29 | 0.02 | -0.45 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 535.00 | 1.90 | 4.40 | 3.15 | 2.23 | +1.58 | +243.08% | 0.01 | 7 | 756 | 0.29 | 0.22 | 0.01 | -0.41 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 540.00 | 0.70 | 2.40 | 1.55 | 1.53 | +0.83 | +118.58% | 0.00 | 4 | 1,037 | 0.26 | 0.18 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 545.00 | 0.30 | 2.45 | 1.38 | 1.12 | +0.72 | +180.00% | 0.00 | 35 | 197 | 0.27 | 0.14 | 0.01 | -0.31 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 550.00 | 0.20 | 0.90 | 0.55 | 0.80 | +0.49 | +158.07% | 0.00 | 36 | 2,133 | 0.25 | 0.10 | 0.01 | -0.27 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 555.00 | 0.00 | 1.00 | 0.50 | 0.43 | +0.13 | +43.34% | 0.00 | 23 | 382 | 0.28 | 0.08 | 0.01 | -0.21 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 560.00 | 0.15 | 1.00 | 0.58 | 0.21 | -0.34 | -61.82% | 0.00 | 3 | 183 | 0.30 | 0.05 | 0.00 | -0.16 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 565.00 | 0.15 | 1.30 | 0.73 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 102 | 0.34 | 0.04 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 570.00 | 0.00 | 3.50 | 1.75 | 0.05 | -0.27 | -84.38% | 0.00 | 3 | 105 | 0.58 | 0.02 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 575.00 | 0.00 | 3.60 | 1.80 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.62 | 0.01 | 0.00 | -0.04 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 580.00 | 0.00 | 3.60 | 1.80 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.65 | 0.01 | 0.00 | -0.03 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 585.00 | 0.00 | 3.70 | 1.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.69 | 0.00 | 0.00 | -0.02 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 590.00 | 0.00 | 3.60 | 1.80 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 595.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 6/9/2026 4:00:06 PM EST |
| 600.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.56 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 6/9/2026 4:00:06 PM EST |
| 605.00 | 0.00 | 3.60 | 1.80 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:06 PM EST |
| 610.00 | 0.00 | 3.40 | 1.70 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:06 PM EST |
| 615.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 620.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 625.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 630.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 635.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 640.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:06 PM EST |
| 660.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 680.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 700.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 4.80 | 2.40 | 1.05 | % | 0.01 | 2 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:06 PM EST | |
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 3.60 | 1.80 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/9/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 3.40 | 1.70 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/9/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 28 | 1.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 350.00 | 0.00 | 0.55 | 0.28 | 0.28 | +0.23 | +460.00% | 0.00 | 2 | 105 | 1.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 355.00 | 0.00 | 3.40 | 1.70 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/9/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 3.40 | 1.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.58 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/9/2026 4:00:06 PM EST |
| 365.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 370.00 | 0.00 | 3.40 | 1.70 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 4:00:06 PM EST |
| 375.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 380.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:06 PM EST |
| 385.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 390.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.01 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:06 PM EST |
| 395.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 400.00 | 0.00 | 3.50 | 1.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.21 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:06 PM EST |
| 405.00 | 0.00 | 3.50 | 1.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 3.50 | 1.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.10 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:06 PM EST |
| 415.00 | 0.00 | 3.50 | 1.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 3.40 | 1.70 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 692 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:06 PM EST |
| 425.00 | 0.00 | 3.50 | 1.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:06 PM EST |
| 430.00 | 0.05 | 3.50 | 1.78 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 435.00 | 0.00 | 3.50 | 1.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.89 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 3.50 | 1.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 445.00 | 0.00 | 3.60 | 1.80 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.81 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 450.00 | 0.00 | 0.85 | 0.43 | 0.35 | +0.16 | +84.22% | 0.00 | 1 | 276 | 0.54 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 455.00 | 0.00 | 3.80 | 1.90 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.73 | 0.00 | 0.00 | -0.03 | 6/4/2026 | 6/9/2026 4:00:06 PM EST |
| 460.00 | 0.00 | 1.00 | 0.50 | 0.57 | -0.11 | -16.18% | 0.00 | 3 | 604 | 0.48 | -0.01 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 465.00 | 0.30 | 0.95 | 0.63 | 0.51 | -0.24 | -32.00% | 0.00 | 20 | 214 | 0.40 | -0.02 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 470.00 | 0.05 | 1.20 | 0.63 | 0.63 | -0.14 | -18.19% | 0.00 | 5 | 210 | 0.34 | -0.03 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 475.00 | 0.60 | 3.80 | 2.20 | 0.65 | -0.55 | -45.84% | 0.00 | 19 | 100 | 0.44 | -0.04 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 480.00 | 0.25 | 1.30 | 0.78 | 0.90 | -0.75 | -45.46% | 0.00 | 22 | 477 | 0.31 | -0.07 | 0.00 | -0.22 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 485.00 | 0.75 | 1.85 | 1.30 | 1.30 | -1.47 | -53.07% | 0.00 | 21 | 173 | 0.32 | -0.09 | 0.01 | -0.27 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 490.00 | 1.10 | 2.10 | 1.60 | 1.70 | -2.25 | -56.97% | 0.00 | 28 | 335 | 0.30 | -0.13 | 0.01 | -0.32 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 495.00 | 1.75 | 3.20 | 2.48 | 2.45 | -2.05 | -45.56% | 0.01 | 18 | 254 | 0.30 | -0.17 | 0.01 | -0.38 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 500.00 | 2.50 | 3.70 | 3.10 | 2.90 | -4.16 | -58.93% | 0.01 | 15 | 1,017 | 0.28 | -0.23 | 0.01 | -0.43 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 505.00 | 3.50 | 5.10 | 4.30 | 5.00 | +0.10 | +2.05% | 0.01 | 1 | 195 | 0.28 | -0.30 | 0.02 | -0.47 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 510.00 | 6.00 | 6.90 | 6.45 | 6.40 | -3.50 | -35.36% | 0.01 | 144 | 201 | 0.27 | -0.38 | 0.02 | -0.50 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 515.00 | 7.20 | 9.40 | 8.30 | 8.40 | -3.70 | -30.58% | 0.02 | 76 | 97 | 0.28 | -0.47 | 0.02 | -0.52 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 520.00 | 9.80 | 12.20 | 11.00 | 12.10 | -0.50 | -3.97% | 0.02 | 1 | 85 | 0.28 | -0.56 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 525.00 | 13.00 | 15.20 | 14.10 | 19.60 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.28 | -0.64 | 0.02 | -0.49 | 5/27/2026 | 6/9/2026 4:00:06 PM EST |
| 530.00 | 15.30 | 18.70 | 17.00 | 24.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.26 | -0.71 | 0.02 | -0.45 | 5/21/2026 | 6/9/2026 4:00:06 PM EST |
| 535.00 | 19.30 | 22.70 | 21.00 | 22.60 | % | 0.04 | 1 | 0 | 0.24 | -0.78 | 0.01 | -0.41 | 6/9/2026 | 6/9/2026 4:00:06 PM EST | |
| 540.00 | 23.70 | 26.80 | 25.25 | % | 0.05 | 0 | 0 | 0.35 | -0.82 | 0.01 | -0.37 | 6/9/2026 4:00:06 PM EST | |||
| 545.00 | 28.10 | 31.30 | 29.70 | 48.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.86 | 0.01 | -0.31 | 5/29/2026 | 6/9/2026 4:00:06 PM EST |
| 550.00 | 32.80 | 35.70 | 34.25 | % | 0.06 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.27 | 6/9/2026 4:00:06 PM EST | |||
| 555.00 | 37.40 | 40.50 | 38.95 | % | 0.07 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.21 | 6/9/2026 4:00:06 PM EST | |||
| 560.00 | 42.10 | 45.30 | 43.70 | 61.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.16 | 4/23/2026 | 6/9/2026 4:00:06 PM EST |
| 565.00 | 47.30 | 51.50 | 49.40 | 68.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.12 | 5/29/2026 | 6/9/2026 4:00:06 PM EST |
| 570.00 | 52.30 | 55.20 | 53.75 | 69.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.06 | 5/28/2026 | 6/9/2026 4:00:06 PM EST |
| 575.00 | 57.30 | 60.20 | 58.75 | % | 0.10 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.04 | 6/9/2026 4:00:06 PM EST | |||
| 580.00 | 62.30 | 66.00 | 64.15 | % | 0.11 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 6/9/2026 4:00:06 PM EST | |||
| 585.00 | 67.30 | 70.90 | 69.10 | % | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.02 | 6/9/2026 4:00:06 PM EST | |||
| 590.00 | 72.30 | 75.90 | 74.10 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:06 PM EST | |||
| 595.00 | 77.30 | 80.80 | 79.05 | % | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:06 PM EST | |||
| 600.00 | 82.30 | 86.50 | 84.40 | % | 0.14 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:06 PM EST | |||
| 605.00 | 87.30 | 91.50 | 89.40 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 610.00 | 92.30 | 96.10 | 94.20 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 615.00 | 97.30 | 100.70 | 99.00 | % | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 620.00 | 102.30 | 106.40 | 104.35 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 625.00 | 107.30 | 111.50 | 109.40 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 630.00 | 112.30 | 116.00 | 114.15 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 635.00 | 117.30 | 120.80 | 119.05 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 640.00 | 122.30 | 125.80 | 124.05 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 660.00 | 142.30 | 146.30 | 144.30 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 680.00 | 162.30 | 166.50 | 164.40 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 700.00 | 182.30 | 186.40 | 184.35 | 192.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:06 PM EST |