Options Chain for QUANTA SVCS INC COM (PWR) - $695.00 as of 6/9/2026 6:38:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 513.00 | 521.00 | 517.00 | 381.55 | 0.00 | 0.00% | 2.95 | 0 | 1 | 4.95 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 6/9/2026 4:00:01 PM EST |
| 180.00 | 508.00 | 516.00 | 512.00 | % | 2.84 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 185.00 | 503.00 | 511.00 | 507.00 | % | 2.74 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 190.00 | 498.00 | 506.00 | 502.00 | % | 2.64 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 195.00 | 493.00 | 501.00 | 497.00 | % | 2.55 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 200.00 | 488.00 | 496.00 | 492.00 | % | 2.46 | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 210.00 | 478.00 | 486.00 | 482.00 | 324.73 | 0.00 | 0.00% | 2.30 | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/9/2026 4:00:01 PM EST |
| 220.00 | 468.00 | 476.00 | 472.00 | % | 2.15 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 230.00 | 458.00 | 466.00 | 462.00 | % | 2.01 | 0 | 3 | 3.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 240.00 | 448.10 | 456.00 | 452.05 | % | 1.88 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 250.00 | 438.00 | 446.00 | 442.00 | 481.00 | 0.00 | 0.00% | 1.77 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 260.00 | 428.00 | 436.00 | 432.00 | 440.93 | 0.00 | 0.00% | 1.66 | 0 | 9 | 3.56 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 270.00 | 418.00 | 426.00 | 422.00 | 350.00 | 0.00 | 0.00% | 1.56 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 4:00:01 PM EST |
| 280.00 | 408.00 | 416.00 | 412.00 | 419.00 | 0.00 | 0.00% | 1.47 | 0 | 5 | 3.31 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 290.00 | 398.00 | 406.00 | 402.00 | % | 1.39 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 300.00 | 388.00 | 396.00 | 392.00 | % | 1.31 | 0 | 7 | 3.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 310.00 | 378.30 | 386.20 | 382.25 | % | 1.23 | 0 | 5 | 3.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 320.00 | 368.00 | 375.70 | 371.85 | % | 1.16 | 0 | 7 | 2.82 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 330.00 | 358.00 | 366.00 | 362.00 | % | 1.10 | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 340.00 | 348.00 | 356.30 | 352.15 | 380.00 | 0.00 | 0.00% | 1.04 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 4:00:01 PM EST |
| 350.00 | 338.20 | 346.20 | 342.20 | 433.00 | 0.00 | 0.00% | 0.98 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:01 PM EST |
| 360.00 | 328.00 | 335.90 | 331.95 | 378.30 | 0.00 | 0.00% | 0.92 | 0 | 8 | 2.46 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 370.00 | 318.20 | 326.30 | 322.25 | % | 0.87 | 0 | 34 | 2.42 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 380.00 | 308.00 | 316.30 | 312.15 | 210.43 | 0.00 | 0.00% | 0.82 | 0 | 12 | 2.33 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 4:00:01 PM EST |
| 390.00 | 298.30 | 306.30 | 302.30 | 333.60 | 0.00 | 0.00% | 0.78 | 0 | 81 | 2.24 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 400.00 | 288.00 | 296.20 | 292.10 | 305.00 | 0.00 | 0.00% | 0.73 | 0 | 54 | 2.15 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 410.00 | 278.30 | 286.30 | 282.30 | 322.94 | 0.00 | 0.00% | 0.69 | 0 | 17 | 2.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:01 PM EST |
| 420.00 | 268.40 | 276.40 | 272.40 | 274.00 | 0.00 | 0.00% | 0.65 | 0 | 79 | 2.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 430.00 | 258.60 | 266.40 | 262.50 | 293.80 | 0.00 | 0.00% | 0.61 | 0 | 10 | 1.92 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 440.00 | 248.70 | 256.70 | 252.70 | 261.50 | 0.00 | 0.00% | 0.57 | 0 | 73 | 1.87 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 450.00 | 239.00 | 246.40 | 242.70 | 236.50 | -1.21 | -0.51% | 0.54 | 2 | 43 | 1.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 460.00 | 229.00 | 236.50 | 232.75 | 227.72 | 0.00 | 0.00% | 0.51 | 0 | 22 | 1.70 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 470.00 | 218.00 | 226.30 | 222.15 | 230.00 | 0.00 | 0.00% | 0.47 | 0 | 29 | 1.61 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 480.00 | 208.30 | 216.40 | 212.35 | 210.80 | 0.00 | 0.00% | 0.44 | 0 | 35 | 1.54 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 490.00 | 198.50 | 206.60 | 202.55 | 287.98 | 0.00 | 0.00% | 0.41 | 0 | 83 | 1.49 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:01 PM EST |
| 500.00 | 188.50 | 195.10 | 191.80 | 191.35 | 0.00 | 0.00% | 0.38 | 0 | 229 | 1.28 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 510.00 | 178.20 | 186.40 | 182.30 | % | 0.36 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 520.00 | 169.00 | 175.50 | 172.25 | 171.50 | 0.00 | 0.00% | 0.33 | 0 | 125 | 1.18 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 530.00 | 159.00 | 166.70 | 162.85 | % | 0.31 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 6/9/2026 4:00:01 PM EST | |||
| 540.00 | 149.00 | 156.80 | 152.90 | 151.24 | 0.00 | 0.00% | 0.28 | 0 | 186 | 1.15 | 1.00 | 0.00 | -0.03 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 550.00 | 139.10 | 146.90 | 143.00 | 152.30 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.09 | 0.99 | 0.00 | -0.05 | 5/19/2026 | 6/9/2026 4:00:01 PM EST |
| 560.00 | 128.70 | 137.00 | 132.85 | 162.70 | 0.00 | 0.00% | 0.24 | 0 | 96 | 1.03 | 0.99 | 0.00 | -0.08 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 570.00 | 118.70 | 127.00 | 122.85 | 193.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.97 | 0.99 | 0.00 | -0.13 | 5/11/2026 | 6/9/2026 4:00:01 PM EST |
| 580.00 | 110.10 | 117.30 | 113.70 | 143.00 | 0.00 | 0.00% | 0.20 | 0 | 138 | 0.92 | 0.98 | 0.00 | -0.19 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 590.00 | 100.10 | 107.80 | 103.95 | 186.04 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.87 | 0.96 | 0.00 | -0.28 | 5/15/2026 | 6/9/2026 4:00:01 PM EST |
| 600.00 | 90.10 | 96.90 | 93.50 | 109.70 | 0.00 | 0.00% | 0.16 | 0 | 780 | 0.76 | 0.95 | 0.00 | -0.38 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 610.00 | 81.00 | 88.70 | 84.85 | 150.65 | 0.00 | 0.00% | 0.14 | 0 | 154 | 0.78 | 0.93 | 0.00 | -0.48 | 5/8/2026 | 6/9/2026 4:00:01 PM EST |
| 620.00 | 71.10 | 79.00 | 75.05 | 76.00 | 0.00 | 0.00% | 0.12 | 0 | 240 | 0.72 | 0.90 | 0.00 | -0.61 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 630.00 | 62.80 | 70.50 | 66.65 | 76.00 | +2.67 | +3.65% | 0.11 | 2 | 831 | 0.51 | 0.87 | 0.00 | -0.75 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 640.00 | 54.70 | 62.00 | 58.35 | 46.10 | -39.00 | -45.83% | 0.09 | 1 | 76 | 0.55 | 0.83 | 0.00 | -0.88 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 650.00 | 46.60 | 54.00 | 50.30 | 44.70 | -21.32 | -32.30% | 0.08 | 1 | 246 | 0.55 | 0.78 | 0.00 | -1.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 660.00 | 39.80 | 45.60 | 42.70 | 29.50 | -20.50 | -41.00% | 0.06 | 3 | 80 | 0.54 | 0.72 | 0.01 | -1.12 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 670.00 | 33.50 | 38.90 | 36.20 | 46.10 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.55 | 0.67 | 0.01 | -1.21 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 680.00 | 27.90 | 32.80 | 30.35 | 24.00 | -3.50 | -12.73% | 0.04 | 1 | 139 | 0.55 | 0.60 | 0.01 | -1.26 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 690.00 | 22.30 | 26.80 | 24.55 | 16.57 | -8.23 | -33.19% | 0.04 | 2 | 80 | 0.54 | 0.53 | 0.01 | -1.28 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 700.00 | 18.00 | 20.30 | 19.15 | 17.70 | -2.20 | -11.06% | 0.03 | 4 | 121 | 0.52 | 0.46 | 0.01 | -1.26 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 710.00 | 13.90 | 16.70 | 15.30 | 23.10 | +7.70 | +50.00% | 0.02 | 3 | 126 | 0.51 | 0.39 | 0.01 | -1.20 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 720.00 | 10.40 | 12.70 | 11.55 | 7.50 | -4.19 | -35.85% | 0.02 | 3 | 286 | 0.51 | 0.32 | 0.01 | -1.11 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 730.00 | 7.40 | 8.50 | 7.95 | 8.00 | -0.80 | -9.10% | 0.01 | 23 | 631 | 0.49 | 0.26 | 0.01 | -0.99 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 740.00 | 3.40 | 7.60 | 5.50 | 5.50 | +0.10 | +1.86% | 0.01 | 5 | 188 | 0.47 | 0.20 | 0.01 | -0.85 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 750.00 | 3.00 | 6.10 | 4.55 | 3.73 | -1.17 | -23.88% | 0.01 | 18 | 197 | 0.50 | 0.16 | 0.00 | -0.71 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 760.00 | 1.75 | 6.50 | 4.13 | 5.12 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.53 | 0.12 | 0.00 | -0.58 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 770.00 | 0.05 | 5.00 | 2.53 | 3.60 | +1.10 | +44.00% | 0.00 | 4 | 123 | 0.44 | 0.08 | 0.00 | -0.44 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 780.00 | 0.20 | 5.10 | 2.65 | 4.20 | +2.30 | +121.06% | 0.00 | 1 | 235 | 0.51 | 0.06 | 0.00 | -0.34 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 790.00 | 0.10 | 1.80 | 0.95 | 1.00 | -1.00 | -50.00% | 0.00 | 1 | 103 | 0.45 | 0.04 | 0.00 | -0.25 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 800.00 | 0.25 | 0.90 | 0.58 | 1.05 | -0.45 | -30.00% | 0.00 | 2 | 267 | 0.50 | 0.03 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 810.00 | 0.05 | 4.90 | 2.48 | 0.20 | -1.60 | -88.89% | 0.00 | 2 | 93 | 0.61 | 0.02 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 820.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.59 | 0.01 | 0.00 | -0.09 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 830.00 | 0.00 | 0.50 | 0.25 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.67 | 0.01 | 0.00 | -0.06 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 840.00 | 0.05 | 2.15 | 1.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.61 | 0.00 | 0.00 | -0.04 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 850.00 | 0.05 | 2.10 | 1.08 | 0.26 | -0.04 | -13.34% | 0.00 | 2 | 80 | 0.56 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 1.86 | -0.79 | -29.82% | 0.00 | 1 | 57 | 1.01 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 870.00 | 0.00 | 1.70 | 0.85 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.84 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 880.00 | 0.00 | 4.70 | 2.35 | 2.89 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.08 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 890.00 | 0.00 | 4.60 | 2.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.11 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 900.00 | 0.00 | 4.60 | 2.30 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.15 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:01 PM EST |
| 910.00 | 0.00 | 4.60 | 2.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.18 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:01 PM EST |
| 920.00 | 0.00 | 4.50 | 2.25 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 930.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.87 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 940.00 | 0.00 | 4.50 | 2.25 | 2.84 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:01 PM EST |
| 950.00 | 0.00 | 4.50 | 2.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:01 PM EST |
| 960.00 | 0.00 | 4.50 | 2.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:01 PM EST |
| 970.00 | 0.00 | 4.50 | 2.25 | 0.12 | -0.63 | -84.00% | 0.00 | 1 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 980.00 | 0.00 | 4.50 | 2.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 4.50 | 2.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 4.50 | 2.25 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 9 | 4.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 2 | 3.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 2 | 3.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 4.50 | 2.25 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 3 | 3.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 4.50 | 2.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 756 | 3.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 4.50 | 2.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 4.50 | 2.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 4.50 | 2.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 4.50 | 2.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 14 | 2.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 360.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 370.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 5 | 2.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 380.00 | 0.00 | 4.50 | 2.25 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.40 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 4.50 | 2.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.31 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 4.50 | 2.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 203 | 2.23 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 4.60 | 2.30 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/9/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 4.60 | 2.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 4.60 | 2.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 4.60 | 2.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 4.70 | 2.35 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 4.70 | 2.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.02 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 500.00 | 0.05 | 0.55 | 0.30 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 198 | 0.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 5.10 | 2.55 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.42 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 5.30 | 2.65 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.36 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 6/9/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 5.40 | 2.70 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 221 | 1.30 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 6/9/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 5.50 | 2.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.23 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 550.00 | 0.10 | 5.50 | 2.80 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.87 | -0.01 | 0.00 | -0.05 | 5/19/2026 | 6/9/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.05 | -0.01 | 0.00 | -0.08 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 570.00 | 0.05 | 5.50 | 2.78 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.74 | -0.01 | 0.00 | -0.13 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 580.00 | 0.30 | 5.60 | 2.95 | 2.10 | +1.80 | +600.00% | 0.01 | 2 | 72 | 0.74 | -0.02 | 0.00 | -0.19 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 590.00 | 0.05 | 2.50 | 1.28 | 2.40 | +0.61 | +34.08% | 0.00 | 3 | 68 | 0.55 | -0.04 | 0.00 | -0.28 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 600.00 | 0.10 | 3.30 | 1.70 | 1.95 | +0.95 | +95.00% | 0.00 | 34 | 673 | 0.54 | -0.05 | 0.00 | -0.38 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 610.00 | 1.05 | 5.50 | 3.28 | 3.30 | +2.25 | +214.29% | 0.01 | 17 | 199 | 0.62 | -0.07 | 0.00 | -0.48 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 620.00 | 1.35 | 5.80 | 3.58 | 3.50 | -0.10 | -2.78% | 0.01 | 16 | 394 | 0.58 | -0.10 | 0.00 | -0.61 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 630.00 | 3.10 | 6.60 | 4.85 | 4.60 | +0.12 | +2.68% | 0.01 | 21 | 539 | 0.58 | -0.13 | 0.00 | -0.75 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 640.00 | 4.70 | 6.90 | 5.80 | 9.90 | +3.30 | +50.00% | 0.01 | 17 | 200 | 0.56 | -0.17 | 0.00 | -0.88 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 650.00 | 6.80 | 8.90 | 7.85 | 8.45 | +0.37 | +4.58% | 0.01 | 35 | 807 | 0.55 | -0.22 | 0.00 | -1.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 660.00 | 9.50 | 11.60 | 10.55 | 15.68 | +4.84 | +44.65% | 0.02 | 16 | 178 | 0.55 | -0.28 | 0.01 | -1.12 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 670.00 | 12.30 | 14.80 | 13.55 | 15.18 | -0.27 | -1.75% | 0.02 | 38 | 183 | 0.54 | -0.33 | 0.01 | -1.21 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 680.00 | 16.00 | 18.00 | 17.00 | 18.50 | -0.50 | -2.64% | 0.03 | 35 | 257 | 0.54 | -0.40 | 0.01 | -1.26 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 690.00 | 20.30 | 22.50 | 21.40 | 23.80 | +1.89 | +8.63% | 0.03 | 51 | 1,026 | 0.53 | -0.47 | 0.01 | -1.28 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 700.00 | 25.00 | 29.00 | 27.00 | 29.11 | +5.11 | +21.30% | 0.04 | 25 | 484 | 0.53 | -0.54 | 0.01 | -1.26 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 710.00 | 29.80 | 35.10 | 32.45 | 34.50 | 0.00 | 0.00% | 0.05 | 0 | 580 | 0.51 | -0.61 | 0.01 | -1.20 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 720.00 | 36.50 | 41.30 | 38.90 | 44.70 | 0.00 | 0.00% | 0.05 | 0 | 281 | 0.51 | -0.68 | 0.01 | -1.11 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 730.00 | 43.20 | 48.40 | 45.80 | 45.80 | +13.40 | +41.36% | 0.06 | 2 | 411 | 0.49 | -0.74 | 0.01 | -0.99 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 740.00 | 49.50 | 56.80 | 53.15 | 72.00 | +13.65 | +23.40% | 0.07 | 2 | 180 | 0.46 | -0.80 | 0.01 | -0.85 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 750.00 | 59.40 | 64.50 | 61.95 | 50.00 | -13.55 | -21.33% | 0.08 | 3 | 643 | 0.48 | -0.84 | 0.00 | -0.71 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 760.00 | 67.00 | 74.00 | 70.50 | 80.89 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.63 | -0.88 | 0.00 | -0.58 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 770.00 | 77.30 | 83.90 | 80.60 | 72.26 | -8.14 | -10.13% | 0.10 | 2 | 45 | 0.68 | -0.92 | 0.00 | -0.44 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 780.00 | 85.10 | 93.00 | 89.05 | 73.20 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.70 | -0.94 | 0.00 | -0.34 | 5/29/2026 | 6/9/2026 4:00:01 PM EST |
| 790.00 | 94.80 | 102.80 | 98.80 | 82.40 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.74 | -0.96 | 0.00 | -0.25 | 5/29/2026 | 6/9/2026 4:00:01 PM EST |
| 800.00 | 104.60 | 112.00 | 108.30 | 113.00 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.75 | -0.97 | 0.00 | -0.18 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 810.00 | 114.40 | 122.00 | 118.20 | 87.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.80 | -0.98 | 0.00 | -0.13 | 5/27/2026 | 6/9/2026 4:00:01 PM EST |
| 820.00 | 124.10 | 132.00 | 128.05 | 69.03 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.84 | -0.99 | 0.00 | -0.09 | 5/15/2026 | 6/9/2026 4:00:01 PM EST |
| 830.00 | 134.20 | 142.00 | 138.10 | 72.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | -0.99 | 0.00 | -0.06 | 5/13/2026 | 6/9/2026 4:00:01 PM EST |
| 840.00 | 144.50 | 152.80 | 148.65 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.04 | 6/9/2026 4:00:01 PM EST | |||
| 850.00 | 154.10 | 161.90 | 158.00 | 143.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.02 | 4/30/2026 | 6/9/2026 4:00:01 PM EST |
| 860.00 | 164.10 | 172.00 | 168.05 | 154.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.02 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 870.00 | 174.10 | 182.00 | 178.05 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:01 PM EST | |||
| 880.00 | 184.10 | 192.50 | 188.30 | 155.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 890.00 | 194.10 | 202.20 | 198.15 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 900.00 | 204.10 | 211.90 | 208.00 | 175.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 910.00 | 214.10 | 221.90 | 218.00 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 920.00 | 224.10 | 231.90 | 228.00 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 930.00 | 234.10 | 242.00 | 238.05 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 940.00 | 244.10 | 252.30 | 248.20 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 950.00 | 254.10 | 262.00 | 258.05 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 960.00 | 264.10 | 272.00 | 268.05 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 970.00 | 274.10 | 282.00 | 278.05 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 980.00 | 284.10 | 291.20 | 287.65 | % | 0.29 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST |