Options Chain for ORACLE CORP COM (ORCL) - $211.39 as of 6/9/2026 6:32:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 143.80 | 147.05 | 145.43 | 151.35 | 0.00 | 0.00% | 2.42 | 0 | 275 | 4.23 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 65.00 | 138.80 | 142.70 | 140.75 | 123.93 | 0.00 | 0.00% | 2.17 | 0 | 8 | 4.09 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:48 PM EST |
| 70.00 | 133.85 | 137.65 | 135.75 | 68.75 | 0.00 | 0.00% | 1.94 | 0 | 33 | 3.81 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/9/2026 3:59:48 PM EST |
| 75.00 | 128.85 | 132.80 | 130.83 | 129.12 | -10.35 | -7.43% | 1.74 | 2 | 6 | 3.76 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 80.00 | 124.05 | 126.80 | 125.43 | 125.25 | -9.24 | -6.87% | 1.57 | 80 | 279 | 3.45 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 85.00 | 118.85 | 122.85 | 120.85 | 77.21 | 0.00 | 0.00% | 1.42 | 0 | 5 | 3.41 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:59:48 PM EST |
| 90.00 | 113.90 | 117.35 | 115.63 | 123.66 | 0.00 | 0.00% | 1.28 | 0 | 94 | 3.11 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 95.00 | 108.90 | 112.75 | 110.83 | 109.62 | +15.68 | +16.70% | 1.17 | 78 | 65 | 2.74 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 100.00 | 103.95 | 107.35 | 105.65 | 105.00 | -10.47 | -9.07% | 1.06 | 2 | 549 | 2.78 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 105.00 | 99.00 | 102.30 | 100.65 | 99.19 | -11.26 | -10.20% | 0.96 | 2 | 167 | 2.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 110.00 | 94.00 | 96.95 | 95.48 | 94.69 | -9.02 | -8.70% | 0.87 | 2 | 133 | 2.56 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 115.00 | 89.05 | 92.10 | 90.58 | 89.69 | -6.82 | -7.07% | 0.79 | 78 | 49 | 2.26 | 1.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 120.00 | 84.10 | 87.30 | 85.70 | 98.91 | -4.11 | -3.99% | 0.71 | 5 | 266 | 2.12 | 1.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 125.00 | 79.10 | 82.50 | 80.80 | 86.83 | 0.00 | 0.00% | 0.65 | 0 | 1,063 | 1.92 | 0.99 | 0.00 | -0.05 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 130.00 | 74.20 | 77.20 | 75.70 | 73.88 | -14.52 | -16.43% | 0.58 | 41 | 974 | 1.91 | 0.99 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 135.00 | 69.25 | 72.40 | 70.83 | 84.00 | +8.47 | +11.22% | 0.52 | 1 | 1,250 | 1.82 | 0.98 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 140.00 | 64.35 | 67.45 | 65.90 | 64.00 | -8.72 | -12.00% | 0.47 | 3 | 2,379 | 1.62 | 0.98 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 145.00 | 59.45 | 62.10 | 60.78 | 58.86 | -9.61 | -14.04% | 0.42 | 15 | 2,807 | 1.61 | 0.97 | 0.00 | -0.16 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 150.00 | 54.60 | 57.65 | 56.13 | 50.00 | -13.02 | -20.66% | 0.37 | 70 | 5,919 | 1.60 | 0.96 | 0.00 | -0.20 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 155.00 | 49.80 | 53.10 | 51.45 | 49.65 | -10.37 | -17.28% | 0.33 | 2 | 1,830 | 1.40 | 0.94 | 0.00 | -0.26 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 160.00 | 45.10 | 47.85 | 46.48 | 45.30 | -8.30 | -15.49% | 0.29 | 173 | 7,782 | 1.38 | 0.92 | 0.00 | -0.31 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 165.00 | 41.50 | 43.30 | 42.40 | 42.80 | -6.75 | -13.63% | 0.26 | 42 | 8,364 | 1.04 | 0.90 | 0.00 | -0.36 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 170.00 | 37.20 | 39.50 | 38.35 | 37.64 | -6.18 | -14.11% | 0.23 | 43 | 7,437 | 1.10 | 0.88 | 0.01 | -0.42 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 172.50 | 34.00 | 37.05 | 35.53 | 45.85 | -16.25 | -26.17% | 0.21 | 10 | 72 | 1.00 | 0.86 | 0.01 | -0.45 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 175.00 | 33.35 | 35.00 | 34.18 | 33.03 | -6.90 | -17.28% | 0.20 | 53 | 6,196 | 1.11 | 0.84 | 0.01 | -0.48 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 177.50 | 31.40 | 32.55 | 31.98 | 29.36 | -8.79 | -23.05% | 0.18 | 1 | 83 | 1.10 | 0.82 | 0.01 | -0.51 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 180.00 | 29.75 | 30.40 | 30.08 | 29.20 | -6.52 | -18.26% | 0.17 | 73 | 7,903 | 1.09 | 0.80 | 0.01 | -0.55 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 182.50 | 27.45 | 28.95 | 28.20 | 27.85 | -11.15 | -28.59% | 0.15 | 22 | 64 | 1.10 | 0.78 | 0.01 | -0.58 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 185.00 | 25.70 | 26.60 | 26.15 | 25.59 | -5.96 | -18.90% | 0.14 | 128 | 6,230 | 1.10 | 0.76 | 0.01 | -0.61 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 187.50 | 23.75 | 24.90 | 24.33 | 23.25 | -8.20 | -26.08% | 0.13 | 30 | 445 | 1.07 | 0.73 | 0.01 | -0.64 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 190.00 | 22.75 | 23.25 | 23.00 | 22.72 | -5.13 | -18.42% | 0.12 | 569 | 11,153 | 1.12 | 0.71 | 0.01 | -0.67 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 192.50 | 20.40 | 21.65 | 21.03 | 21.05 | -6.82 | -24.48% | 0.11 | 60 | 491 | 1.07 | 0.68 | 0.01 | -0.69 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 195.00 | 19.65 | 20.65 | 20.15 | 19.35 | -5.30 | -21.51% | 0.10 | 407 | 4,863 | 1.10 | 0.65 | 0.01 | -0.72 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 197.50 | 18.20 | 19.25 | 18.73 | 17.67 | -6.18 | -25.92% | 0.09 | 46 | 108 | 1.10 | 0.63 | 0.01 | -0.74 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 200.00 | 16.75 | 17.40 | 17.08 | 17.00 | -4.00 | -19.05% | 0.09 | 1,320 | 34,819 | 1.10 | 0.60 | 0.01 | -0.75 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 202.50 | 15.50 | 16.10 | 15.80 | 15.70 | -4.30 | -21.50% | 0.08 | 129 | 195 | 1.11 | 0.57 | 0.01 | -0.77 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 205.00 | 14.50 | 14.90 | 14.70 | 14.70 | -3.70 | -20.11% | 0.07 | 547 | 596 | 1.11 | 0.54 | 0.01 | -0.78 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 207.50 | 13.15 | 13.80 | 13.48 | 13.40 | -4.50 | -25.14% | 0.06 | 160 | 1,204 | 1.11 | 0.51 | 0.01 | -0.79 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 210.00 | 12.35 | 12.80 | 12.58 | 12.43 | -3.27 | -20.83% | 0.06 | 2,837 | 14,895 | 1.13 | 0.48 | 0.01 | -0.79 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 212.50 | 11.20 | 11.85 | 11.53 | 11.05 | -3.45 | -23.80% | 0.05 | 863 | 496 | 1.12 | 0.46 | 0.01 | -0.79 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 215.00 | 10.45 | 11.45 | 10.95 | 10.63 | -2.82 | -20.97% | 0.05 | 801 | 1,652 | 1.13 | 0.43 | 0.01 | -0.79 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 217.50 | 9.50 | 10.35 | 9.93 | 9.72 | -2.73 | -21.93% | 0.05 | 548 | 566 | 1.13 | 0.41 | 0.01 | -0.78 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 220.00 | 9.00 | 9.45 | 9.23 | 9.15 | -2.55 | -21.80% | 0.04 | 3,879 | 11,882 | 1.15 | 0.38 | 0.01 | -0.78 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 222.50 | 8.25 | 8.75 | 8.50 | 8.10 | -2.65 | -24.66% | 0.04 | 283 | 65 | 1.15 | 0.36 | 0.01 | -0.76 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 225.00 | 7.60 | 8.00 | 7.80 | 7.76 | -2.14 | -21.62% | 0.03 | 1,955 | 2,118 | 1.16 | 0.34 | 0.01 | -0.75 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 227.50 | 7.10 | 7.45 | 7.28 | 6.97 | -2.38 | -25.46% | 0.03 | 64 | 33 | 1.17 | 0.32 | 0.01 | -0.74 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 230.00 | 6.50 | 6.80 | 6.65 | 6.55 | -1.90 | -22.49% | 0.03 | 5,454 | 27,152 | 1.18 | 0.30 | 0.01 | -0.72 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 232.50 | 5.80 | 6.25 | 6.03 | 6.00 | -2.21 | -26.92% | 0.03 | 76 | 105 | 1.17 | 0.28 | 0.01 | -0.71 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 235.00 | 5.45 | 5.85 | 5.65 | 5.55 | -1.75 | -23.98% | 0.02 | 455 | 1,768 | 1.18 | 0.26 | 0.01 | -0.69 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 237.50 | 5.05 | 5.50 | 5.28 | 4.79 | -1.96 | -29.04% | 0.02 | 865 | 35 | 1.19 | 0.25 | 0.01 | -0.67 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 240.00 | 4.65 | 4.95 | 4.80 | 4.65 | -1.65 | -26.19% | 0.02 | 3,456 | 14,889 | 1.20 | 0.23 | 0.01 | -0.65 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 242.50 | 4.20 | 4.75 | 4.48 | 4.00 | -1.97 | -33.00% | 0.02 | 327 | 27 | 1.20 | 0.22 | 0.01 | -0.63 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 245.00 | 3.90 | 4.30 | 4.10 | 4.34 | -1.01 | -18.88% | 0.02 | 675 | 3,284 | 1.20 | 0.20 | 0.01 | -0.61 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 247.50 | 3.60 | 4.00 | 3.80 | 3.70 | -1.62 | -30.46% | 0.02 | 90 | 202 | 1.22 | 0.19 | 0.01 | -0.59 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 250.00 | 3.35 | 3.75 | 3.55 | 3.45 | -1.15 | -25.00% | 0.01 | 5,693 | 23,757 | 1.22 | 0.18 | 0.01 | -0.57 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 252.50 | 3.05 | 3.50 | 3.28 | 3.15 | -1.25 | -28.41% | 0.01 | 533 | 394 | 1.23 | 0.16 | 0.01 | -0.55 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 255.00 | 2.86 | 3.10 | 2.98 | 2.90 | -1.12 | -27.87% | 0.01 | 114 | 2,634 | 1.24 | 0.15 | 0.01 | -0.52 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 257.50 | 2.63 | 2.95 | 2.79 | 2.68 | -1.02 | -27.57% | 0.01 | 22 | 1,554 | 1.24 | 0.14 | 0.01 | -0.51 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 260.00 | 2.45 | 2.76 | 2.61 | 2.53 | -0.87 | -25.59% | 0.01 | 1,977 | 10,683 | 1.25 | 0.13 | 0.01 | -0.48 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 262.50 | 2.26 | 2.75 | 2.51 | 2.26 | -0.89 | -28.26% | 0.01 | 19 | 97 | 1.26 | 0.13 | 0.01 | -0.46 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 265.00 | 2.08 | 2.31 | 2.20 | 2.09 | -0.87 | -29.40% | 0.01 | 448 | 4,028 | 1.26 | 0.12 | 0.00 | -0.45 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 267.50 | 1.85 | 2.28 | 2.07 | 1.89 | -0.96 | -33.69% | 0.01 | 22 | 106 | 1.26 | 0.11 | 0.00 | -0.43 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 270.00 | 1.76 | 2.07 | 1.92 | 1.80 | -0.66 | -26.83% | 0.01 | 766 | 9,641 | 1.28 | 0.10 | 0.00 | -0.41 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 272.50 | 1.65 | 1.95 | 1.80 | 1.80 | -1.00 | -35.72% | 0.01 | 59 | 209 | 1.29 | 0.10 | 0.00 | -0.39 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 275.00 | 1.51 | 1.84 | 1.68 | 1.57 | -0.64 | -28.96% | 0.01 | 399 | 843 | 1.31 | 0.09 | 0.00 | -0.37 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 277.50 | 1.12 | 1.58 | 1.35 | 1.28 | -0.92 | -41.82% | 0.00 | 108 | 91 | 1.26 | 0.08 | 0.00 | -0.36 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 280.00 | 1.25 | 1.49 | 1.37 | 1.39 | -0.56 | -28.72% | 0.00 | 654 | 8,406 | 1.30 | 0.08 | 0.00 | -0.34 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 282.50 | 0.93 | 1.38 | 1.16 | 1.32 | -0.58 | -30.53% | 0.00 | 66 | 269 | 1.27 | 0.07 | 0.00 | -0.33 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 285.00 | 1.11 | 1.33 | 1.22 | 1.15 | -0.68 | -37.16% | 0.00 | 135 | 979 | 1.31 | 0.07 | 0.00 | -0.30 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 287.50 | 1.02 | 1.25 | 1.14 | 1.05 | -0.62 | -37.13% | 0.00 | 11 | 235 | 1.32 | 0.06 | 0.00 | -0.29 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 290.00 | 0.85 | 1.14 | 1.00 | 1.10 | -0.30 | -21.43% | 0.00 | 920 | 7,660 | 1.31 | 0.06 | 0.00 | -0.27 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 292.50 | 0.90 | 1.27 | 1.09 | 0.90 | -0.64 | -41.56% | 0.00 | 43 | 82 | 1.36 | 0.05 | 0.00 | -0.26 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 295.00 | 0.71 | 1.10 | 0.91 | 0.90 | -0.49 | -35.26% | 0.00 | 97 | 186 | 1.34 | 0.05 | 0.00 | -0.25 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 297.50 | 0.55 | 1.22 | 0.89 | 0.86 | -0.42 | -32.82% | 0.00 | 20 | 66 | 1.34 | 0.05 | 0.00 | -0.24 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 300.00 | 0.73 | 0.84 | 0.79 | 0.79 | -0.31 | -28.19% | 0.00 | 2,603 | 12,003 | 1.35 | 0.04 | 0.00 | -0.22 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 302.50 | 0.42 | 1.19 | 0.81 | 0.65 | -0.42 | -39.26% | 0.00 | 24 | 29 | 1.36 | 0.04 | 0.00 | -0.21 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 305.00 | 0.55 | 1.33 | 0.94 | 0.70 | -0.37 | -34.58% | 0.00 | 26 | 1,846 | 1.43 | 0.04 | 0.00 | -0.19 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 307.50 | 0.56 | 1.12 | 0.84 | 0.64 | -0.34 | -34.70% | 0.00 | 22 | 45 | 1.43 | 0.03 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 310.00 | 0.52 | 0.80 | 0.66 | 0.71 | -0.09 | -11.25% | 0.00 | 151 | 9,594 | 1.38 | 0.03 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 312.50 | 0.48 | 0.98 | 0.73 | 0.57 | -0.31 | -35.23% | 0.00 | 5 | 37 | 1.40 | 0.03 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 315.00 | 0.23 | 0.82 | 0.53 | 0.45 | -0.37 | -45.13% | 0.00 | 159 | 59 | 1.37 | 0.03 | 0.00 | -0.16 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 317.50 | 0.31 | 0.93 | 0.62 | 0.44 | -0.11 | -20.00% | 0.00 | 13 | 124 | 1.43 | 0.03 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 320.00 | 0.42 | 0.69 | 0.56 | 0.45 | -0.20 | -30.77% | 0.00 | 433 | 3,999 | 1.41 | 0.03 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 322.50 | 0.37 | 0.99 | 0.68 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.46 | 0.02 | 0.00 | -0.13 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 325.00 | 0.13 | 0.51 | 0.32 | 0.56 | -0.13 | -18.85% | 0.00 | 21 | 143 | 1.33 | 0.02 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 327.50 | 0.17 | 0.62 | 0.40 | 0.42 | -0.23 | -35.39% | 0.00 | 4 | 48 | 1.40 | 0.02 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 330.00 | 0.29 | 0.60 | 0.45 | 0.39 | -0.16 | -29.10% | 0.00 | 104 | 14,203 | 1.47 | 0.02 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 332.50 | 0.00 | 0.78 | 0.39 | 0.49 | -0.11 | -18.34% | 0.00 | 7 | 139 | 1.64 | 0.01 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 335.00 | 0.00 | 0.82 | 0.41 | 0.25 | -0.31 | -55.36% | 0.00 | 9 | 360 | 1.67 | 0.01 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 337.50 | 0.00 | 1.66 | 0.83 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.93 | 0.01 | 0.00 | -0.06 | 6/4/2026 | 6/9/2026 3:59:48 PM EST |
| 340.00 | 0.17 | 0.58 | 0.38 | 0.30 | -0.11 | -26.83% | 0.00 | 3 | 2,573 | 1.49 | 0.01 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 350.00 | 0.15 | 0.32 | 0.24 | 0.27 | -0.03 | -10.00% | 0.00 | 407 | 5,386 | 1.57 | 0.01 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 360.00 | 0.09 | 0.66 | 0.38 | 0.19 | -0.10 | -34.49% | 0.00 | 24 | 1,470 | 1.59 | 0.01 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 370.00 | 0.05 | 0.51 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,281 | 1.58 | 0.01 | 0.00 | -0.04 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 375.00 | 0.05 | 0.68 | 0.37 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.65 | 0.00 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 380.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.09 | -42.86% | 0.00 | 3 | 2,138 | 1.50 | 0.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 390.00 | 0.02 | 0.29 | 0.16 | 0.20 | +0.02 | +11.12% | 0.00 | 1 | 4,810 | 1.54 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 400.00 | 0.06 | 0.18 | 0.12 | 0.10 | -0.14 | -58.34% | 0.00 | 124 | 5,756 | 1.72 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 410.00 | 0.01 | 0.42 | 0.22 | 0.12 | -0.01 | -7.70% | 0.00 | 32 | 1,589 | 1.68 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 420.00 | 0.00 | 0.53 | 0.27 | 0.07 | -0.05 | -41.67% | 0.00 | 48 | 694 | 2.12 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 430.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.18 | -90.00% | 0.00 | 33 | 590 | 1.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 440.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 712 | 2.41 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:48 PM EST |
| 450.00 | 0.02 | 0.56 | 0.29 | 0.09 | +0.04 | +80.00% | 0.00 | 6 | 1,242 | 1.96 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 460.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 721 | 2.09 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 470.00 | 0.01 | 0.13 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 55 | 847 | 1.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 480.00 | 0.01 | 0.19 | 0.10 | 0.10 | +0.09 | +900.00% | 0.00 | 3 | 272 | 1.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 490.00 | 0.01 | 0.34 | 0.18 | 0.12 | -0.02 | -14.29% | 0.00 | 6 | 395 | 2.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 500.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 100 | 1,985 | 1.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 510.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 266 | 3,458 | 1.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,504 | 2.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,241 | 2.59 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 15 | 690 | 2.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 75.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 40 | 812 | 2.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 937 | 2.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.61 | 0.31 | 0.05 | +0.04 | +400.00% | 0.00 | 10 | 599 | 2.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 90.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 1,818 | 1.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.17 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 8,769 | 2.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 100.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 42 | 21,272 | 1.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 105.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 13 | 1,898 | 1.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 110.00 | 0.02 | 0.56 | 0.29 | 0.13 | +0.01 | +8.34% | 0.00 | 15 | 6,417 | 1.76 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 115.00 | 0.10 | 0.16 | 0.13 | 0.18 | +0.08 | +80.00% | 0.00 | 10 | 2,423 | 1.67 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 120.00 | 0.15 | 0.21 | 0.18 | 0.19 | -0.01 | -5.00% | 0.00 | 46 | 7,380 | 1.55 | 0.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 125.00 | 0.04 | 0.23 | 0.14 | 0.25 | +0.02 | +8.70% | 0.00 | 19 | 7,313 | 1.35 | -0.01 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 130.00 | 0.08 | 0.57 | 0.33 | 0.24 | -0.03 | -11.12% | 0.00 | 69 | 11,644 | 1.41 | -0.01 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 135.00 | 0.10 | 0.43 | 0.27 | 0.33 | +0.01 | +3.13% | 0.00 | 53 | 14,802 | 1.29 | -0.02 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 140.00 | 0.36 | 0.58 | 0.47 | 0.45 | 0.00 | 0.00% | 0.00 | 234 | 11,484 | 1.30 | -0.02 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 145.00 | 0.40 | 0.69 | 0.55 | 0.62 | +0.03 | +5.09% | 0.00 | 267 | 8,315 | 1.25 | -0.03 | 0.00 | -0.16 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 150.00 | 0.50 | 0.80 | 0.65 | 0.64 | +0.01 | +1.59% | 0.00 | 382 | 13,406 | 1.20 | -0.04 | 0.00 | -0.20 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 155.00 | 0.73 | 1.03 | 0.88 | 0.88 | +0.10 | +12.83% | 0.01 | 178 | 4,362 | 1.17 | -0.06 | 0.00 | -0.26 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 160.00 | 1.11 | 1.19 | 1.15 | 1.18 | +0.16 | +15.69% | 0.01 | 5,262 | 10,596 | 1.14 | -0.08 | 0.00 | -0.31 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 165.00 | 1.32 | 1.65 | 1.49 | 1.60 | +0.31 | +24.04% | 0.01 | 944 | 7,676 | 1.09 | -0.10 | 0.00 | -0.36 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 170.00 | 2.00 | 2.23 | 2.12 | 2.18 | +0.42 | +23.87% | 0.01 | 1,011 | 7,932 | 1.08 | -0.12 | 0.01 | -0.42 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 172.50 | 2.25 | 2.61 | 2.43 | 2.62 | +0.65 | +33.00% | 0.01 | 252 | 373 | 1.07 | -0.14 | 0.01 | -0.45 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 175.00 | 2.67 | 3.10 | 2.89 | 2.99 | +0.61 | +25.63% | 0.02 | 523 | 4,943 | 1.08 | -0.16 | 0.01 | -0.48 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 177.50 | 3.30 | 3.55 | 3.43 | 3.45 | +0.78 | +29.22% | 0.02 | 198 | 428 | 1.08 | -0.18 | 0.01 | -0.51 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 180.00 | 3.80 | 4.10 | 3.95 | 4.05 | +1.05 | +35.00% | 0.02 | 1,977 | 13,109 | 1.08 | -0.20 | 0.01 | -0.55 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 182.50 | 4.45 | 4.85 | 4.65 | 4.83 | +1.13 | +30.55% | 0.03 | 155 | 319 | 1.08 | -0.22 | 0.01 | -0.58 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 185.00 | 5.10 | 5.50 | 5.30 | 5.50 | +1.30 | +30.96% | 0.03 | 517 | 7,109 | 1.07 | -0.24 | 0.01 | -0.61 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 187.50 | 5.85 | 6.25 | 6.05 | 6.10 | +1.40 | +29.79% | 0.03 | 380 | 552 | 1.07 | -0.27 | 0.01 | -0.64 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 190.00 | 6.70 | 7.15 | 6.93 | 6.90 | +1.40 | +25.46% | 0.04 | 1,241 | 17,199 | 1.08 | -0.29 | 0.01 | -0.67 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 192.50 | 7.60 | 8.20 | 7.90 | 8.31 | +2.06 | +32.96% | 0.04 | 102 | 397 | 1.08 | -0.32 | 0.01 | -0.69 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 195.00 | 8.65 | 9.20 | 8.93 | 8.95 | +1.84 | +25.88% | 0.05 | 368 | 4,162 | 1.09 | -0.35 | 0.01 | -0.72 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 197.50 | 9.75 | 10.35 | 10.05 | 10.25 | +2.39 | +30.41% | 0.05 | 3,959 | 689 | 1.09 | -0.37 | 0.01 | -0.74 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 200.00 | 10.90 | 11.40 | 11.15 | 11.20 | +2.20 | +24.45% | 0.06 | 2,436 | 8,112 | 1.09 | -0.40 | 0.01 | -0.75 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 202.50 | 12.20 | 12.80 | 12.50 | 13.16 | +3.56 | +37.09% | 0.06 | 413 | 373 | 1.10 | -0.43 | 0.01 | -0.77 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 205.00 | 13.55 | 14.00 | 13.78 | 13.71 | +2.41 | +21.33% | 0.07 | 757 | 815 | 1.10 | -0.46 | 0.01 | -0.78 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 207.50 | 14.40 | 15.50 | 14.95 | 15.35 | +3.03 | +24.60% | 0.07 | 38 | 449 | 1.11 | -0.49 | 0.01 | -0.79 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 210.00 | 15.90 | 17.05 | 16.48 | 17.50 | +4.03 | +29.92% | 0.08 | 1,035 | 5,485 | 1.11 | -0.52 | 0.01 | -0.79 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 212.50 | 17.95 | 18.65 | 18.30 | 19.15 | +4.15 | +27.67% | 0.09 | 533 | 486 | 1.12 | -0.54 | 0.01 | -0.79 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 215.00 | 19.50 | 20.75 | 20.13 | 20.75 | +4.15 | +25.00% | 0.09 | 222 | 674 | 1.12 | -0.57 | 0.01 | -0.79 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 217.50 | 20.60 | 21.80 | 21.20 | 22.18 | +4.86 | +28.06% | 0.10 | 53 | 616 | 1.12 | -0.59 | 0.01 | -0.78 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 220.00 | 22.35 | 23.65 | 23.00 | 23.40 | +4.09 | +21.19% | 0.10 | 760 | 7,941 | 1.10 | -0.62 | 0.01 | -0.78 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 222.50 | 24.60 | 25.50 | 25.05 | 30.10 | +8.86 | +41.72% | 0.11 | 4 | 8 | 1.13 | -0.64 | 0.01 | -0.76 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 225.00 | 26.50 | 27.35 | 26.93 | 27.75 | +5.10 | +22.52% | 0.12 | 264 | 1,323 | 1.14 | -0.66 | 0.01 | -0.75 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 227.50 | 28.35 | 29.25 | 28.80 | 32.12 | +8.82 | +37.86% | 0.13 | 4 | 31 | 1.15 | -0.68 | 0.01 | -0.74 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 230.00 | 30.10 | 31.45 | 30.78 | 31.62 | +5.32 | +20.23% | 0.13 | 98 | 974 | 1.17 | -0.70 | 0.01 | -0.72 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 232.50 | 31.95 | 33.85 | 32.90 | % | 0.14 | 0 | 0 | 1.20 | -0.72 | 0.01 | -0.71 | 6/9/2026 3:59:48 PM EST | |||
| 235.00 | 33.75 | 35.65 | 34.70 | 35.68 | +5.60 | +18.62% | 0.15 | 37 | 424 | 1.19 | -0.74 | 0.01 | -0.69 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 237.50 | 35.55 | 38.00 | 36.78 | % | 0.15 | 0 | 0 | 1.21 | -0.75 | 0.01 | -0.67 | 6/9/2026 3:59:48 PM EST | |||
| 240.00 | 38.20 | 39.90 | 39.05 | 39.40 | +5.15 | +15.04% | 0.16 | 107 | 1,908 | 1.17 | -0.77 | 0.01 | -0.65 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 242.50 | 40.50 | 42.30 | 41.40 | 46.65 | % | 0.17 | 1 | 0 | 1.21 | -0.78 | 0.01 | -0.63 | 6/9/2026 | 6/9/2026 3:59:48 PM EST | |
| 245.00 | 42.15 | 44.15 | 43.15 | 44.85 | +7.30 | +19.45% | 0.18 | 29 | 2,362 | 1.21 | -0.80 | 0.01 | -0.61 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 247.50 | 44.80 | 47.40 | 46.10 | 40.32 | 0.00 | 0.00% | 0.19 | 0 | 380 | 1.26 | -0.81 | 0.01 | -0.59 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 250.00 | 46.90 | 49.60 | 48.25 | 42.34 | 0.00 | 0.00% | 0.19 | 0 | 709 | 1.25 | -0.82 | 0.01 | -0.57 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 252.50 | 49.25 | 51.80 | 50.53 | 50.80 | +7.23 | +16.60% | 0.20 | 3 | 57 | 1.27 | -0.84 | 0.01 | -0.55 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 255.00 | 51.50 | 54.05 | 52.78 | 44.50 | 0.00 | 0.00% | 0.21 | 0 | 220 | 1.28 | -0.85 | 0.01 | -0.52 | 6/5/2026 | 6/9/2026 3:59:48 PM EST |
| 257.50 | 53.80 | 56.35 | 55.08 | 47.92 | 0.00 | 0.00% | 0.21 | 0 | 31 | 1.29 | -0.86 | 0.01 | -0.51 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 260.00 | 55.70 | 57.70 | 56.70 | 57.50 | +6.87 | +13.57% | 0.22 | 3 | 512 | 1.24 | -0.87 | 0.01 | -0.48 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 262.50 | 58.20 | 60.95 | 59.58 | 31.20 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.28 | -0.87 | 0.01 | -0.46 | 6/2/2026 | 6/9/2026 3:59:48 PM EST |
| 265.00 | 60.65 | 63.30 | 61.98 | 33.00 | 0.00 | 0.00% | 0.23 | 0 | 39 | 1.30 | -0.88 | 0.00 | -0.45 | 6/2/2026 | 6/9/2026 3:59:48 PM EST |
| 267.50 | 62.30 | 65.65 | 63.98 | 41.80 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.34 | -0.89 | 0.00 | -0.43 | 6/4/2026 | 6/9/2026 3:59:48 PM EST |
| 270.00 | 64.75 | 67.80 | 66.28 | 67.55 | +30.07 | +80.23% | 0.25 | 40 | 113 | 1.32 | -0.90 | 0.00 | -0.41 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 272.50 | 67.55 | 70.35 | 68.95 | 38.80 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.28 | -0.90 | 0.00 | -0.39 | 6/2/2026 | 6/9/2026 3:59:48 PM EST |
| 275.00 | 69.55 | 72.75 | 71.15 | 43.50 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.28 | -0.91 | 0.00 | -0.37 | 6/4/2026 | 6/9/2026 3:59:48 PM EST |
| 277.50 | 71.60 | 75.10 | 73.35 | 66.95 | +24.85 | +59.03% | 0.26 | 2 | 10 | 1.35 | -0.92 | 0.00 | -0.36 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 280.00 | 74.70 | 77.55 | 76.13 | 69.25 | +0.21 | +0.31% | 0.27 | 1 | 147 | 1.27 | -0.92 | 0.00 | -0.34 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 282.50 | 76.75 | 79.95 | 78.35 | 47.60 | 0.00 | 0.00% | 0.28 | 0 | 28 | 1.38 | -0.93 | 0.00 | -0.33 | 6/2/2026 | 6/9/2026 3:59:48 PM EST |
| 285.00 | 79.50 | 82.35 | 80.93 | 86.85 | +37.55 | +76.17% | 0.28 | 1 | 20 | 1.65 | -0.93 | 0.00 | -0.30 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 287.50 | 81.80 | 84.80 | 83.30 | 89.60 | +17.30 | +23.93% | 0.29 | 1 | 52 | 1.67 | -0.94 | 0.00 | -0.29 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 290.00 | 84.15 | 87.20 | 85.68 | 84.50 | +20.14 | +31.30% | 0.30 | 1 | 19 | 1.41 | -0.94 | 0.00 | -0.27 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 292.50 | 86.75 | 89.65 | 88.20 | % | 0.30 | 0 | 0 | 1.74 | -0.95 | 0.00 | -0.26 | 6/9/2026 3:59:48 PM EST | |||
| 295.00 | 89.20 | 92.10 | 90.65 | 69.50 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.72 | -0.95 | 0.00 | -0.25 | 6/3/2026 | 6/9/2026 3:59:48 PM EST |
| 297.50 | 91.85 | 94.50 | 93.18 | 99.45 | +22.40 | +29.08% | 0.31 | 1 | 36 | 1.78 | -0.95 | 0.00 | -0.24 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 300.00 | 94.25 | 97.00 | 95.63 | 87.50 | 0.00 | 0.00% | 0.32 | 0 | 183 | 1.79 | -0.96 | 0.00 | -0.22 | 6/5/2026 | 6/9/2026 3:59:48 PM EST |
| 302.50 | 96.10 | 99.40 | 97.75 | 73.70 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.81 | -0.96 | 0.00 | -0.21 | 6/3/2026 | 6/9/2026 3:59:48 PM EST |
| 305.00 | 98.55 | 101.85 | 100.20 | % | 0.33 | 0 | 0 | 1.83 | -0.96 | 0.00 | -0.19 | 6/9/2026 3:59:48 PM EST | |||
| 307.50 | 101.05 | 104.30 | 102.68 | % | 0.33 | 0 | 0 | 1.86 | -0.97 | 0.00 | -0.18 | 6/9/2026 3:59:48 PM EST | |||
| 310.00 | 103.60 | 106.80 | 105.20 | 74.60 | 0.00 | 0.00% | 0.34 | 0 | 15 | 1.88 | -0.97 | 0.00 | -0.18 | 6/4/2026 | 6/9/2026 3:59:48 PM EST |
| 312.50 | 106.10 | 109.25 | 107.68 | % | 0.34 | 0 | 0 | 1.90 | -0.97 | 0.00 | -0.17 | 6/9/2026 3:59:48 PM EST | |||
| 315.00 | 108.90 | 111.75 | 110.33 | % | 0.35 | 0 | 0 | 1.92 | -0.97 | 0.00 | -0.16 | 6/9/2026 3:59:48 PM EST | |||
| 317.50 | 111.00 | 114.20 | 112.60 | % | 0.35 | 0 | 0 | 1.95 | -0.97 | 0.00 | -0.15 | 6/9/2026 3:59:48 PM EST | |||
| 320.00 | 113.40 | 116.65 | 115.03 | 84.05 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.95 | -0.97 | 0.00 | -0.14 | 6/4/2026 | 6/9/2026 3:59:48 PM EST |
| 322.50 | 116.45 | 119.15 | 117.80 | 124.20 | % | 0.37 | 1 | 0 | 1.98 | -0.98 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 3:59:48 PM EST | |
| 325.00 | 118.40 | 121.60 | 120.00 | 88.00 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.99 | -0.98 | 0.00 | -0.13 | 6/2/2026 | 6/9/2026 3:59:48 PM EST |
| 327.50 | 121.05 | 124.10 | 122.58 | 128.75 | +41.85 | +48.16% | 0.37 | 1 | 4 | 2.03 | -0.98 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 3:59:48 PM EST |
| 330.00 | 123.70 | 126.55 | 125.13 | % | 0.38 | 0 | 0 | 2.03 | -0.98 | 0.00 | -0.11 | 6/9/2026 3:59:48 PM EST | |||
| 332.50 | 125.95 | 129.05 | 127.50 | 118.13 | % | 0.38 | 8 | 0 | 2.06 | -0.99 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 3:59:48 PM EST | |
| 335.00 | 128.05 | 131.55 | 129.80 | % | 0.39 | 0 | 0 | 2.08 | -0.99 | 0.00 | -0.08 | 6/9/2026 3:59:48 PM EST | |||
| 337.50 | 131.15 | 134.00 | 132.58 | % | 0.39 | 0 | 0 | 2.09 | -0.99 | 0.00 | -0.06 | 6/9/2026 3:59:48 PM EST | |||
| 340.00 | 133.60 | 136.50 | 135.05 | 98.70 | 0.00 | 0.00% | 0.40 | 0 | 15 | 2.11 | -0.99 | 0.00 | -0.06 | 6/2/2026 | 6/9/2026 3:59:48 PM EST |
| 350.00 | 143.40 | 146.45 | 144.93 | 107.15 | 0.00 | 0.00% | 0.41 | 0 | 16 | 2.19 | -0.99 | 0.00 | -0.06 | 6/2/2026 | 6/9/2026 3:59:48 PM EST |
| 360.00 | 153.45 | 156.40 | 154.93 | % | 0.43 | 0 | 0 | 2.27 | -0.99 | 0.00 | -0.05 | 6/9/2026 3:59:48 PM EST | |||
| 370.00 | 163.45 | 166.35 | 164.90 | % | 0.45 | 0 | 0 | 2.35 | -0.99 | 0.00 | -0.04 | 6/9/2026 3:59:48 PM EST | |||
| 375.00 | 167.85 | 171.35 | 169.60 | % | 0.45 | 0 | 0 | 2.39 | -1.00 | 0.00 | -0.03 | 6/9/2026 3:59:48 PM EST | |||
| 380.00 | 172.90 | 176.35 | 174.63 | % | 0.46 | 0 | 0 | 2.42 | -1.00 | 0.00 | -0.03 | 6/9/2026 3:59:48 PM EST | |||
| 390.00 | 182.85 | 186.35 | 184.60 | 178.75 | 0.00 | 0.00% | 0.47 | 0 | 10 | 2.49 | -1.00 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 3:59:48 PM EST |
| 400.00 | 192.85 | 196.35 | 194.60 | 217.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.56 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 6/9/2026 3:59:48 PM EST |
| 410.00 | 203.05 | 206.30 | 204.68 | 166.55 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.63 | -1.00 | 0.00 | -0.01 | 6/2/2026 | 6/9/2026 3:59:48 PM EST |
| 420.00 | 213.30 | 216.30 | 214.80 | 184.93 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.70 | -1.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 3:59:48 PM EST |
| 430.00 | 223.55 | 226.30 | 224.93 | % | 0.52 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 440.00 | 233.00 | 236.30 | 234.65 | % | 0.53 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 450.00 | 243.50 | 246.30 | 244.90 | % | 0.54 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 460.00 | 253.25 | 256.30 | 254.78 | 286.95 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:48 PM EST |
| 470.00 | 263.55 | 266.30 | 264.93 | % | 0.56 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 480.00 | 273.55 | 276.30 | 274.93 | % | 0.57 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 490.00 | 283.35 | 286.30 | 284.83 | 251.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:48 PM EST |
| 500.00 | 293.25 | 296.30 | 294.78 | % | 0.59 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST | |||
| 510.00 | 303.20 | 306.30 | 304.75 | % | 0.60 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:48 PM EST |