Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $272.31 as of 6/9/2026 6:39:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 195.00 | 199.20 | 197.10 | 206.96 | 0.00 | 0.00% | 2.32 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 90.00 | 190.00 | 193.80 | 191.90 | 201.00 | 0.00 | 0.00% | 2.13 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 95.00 | 185.00 | 189.20 | 187.10 | % | 1.97 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 100.00 | 180.00 | 183.80 | 181.90 | 137.00 | 0.00 | 0.00% | 1.82 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:08 PM EST |
| 105.00 | 175.00 | 179.20 | 177.10 | % | 1.69 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 110.00 | 170.00 | 174.20 | 172.10 | % | 1.56 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 115.00 | 165.00 | 169.10 | 167.05 | 177.20 | 0.00 | 0.00% | 1.45 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 120.00 | 160.10 | 164.00 | 162.05 | 171.55 | 0.00 | 0.00% | 1.35 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 125.00 | 155.10 | 159.00 | 157.05 | 167.60 | 0.00 | 0.00% | 1.26 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 130.00 | 150.20 | 153.50 | 151.85 | % | 1.17 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 135.00 | 145.20 | 148.50 | 146.85 | 139.00 | -18.00 | -11.47% | 1.09 | 2 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 140.00 | 140.20 | 143.50 | 141.85 | 151.85 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 145.00 | 135.20 | 138.50 | 136.85 | 147.50 | 0.00 | 0.00% | 0.94 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 150.00 | 130.20 | 133.50 | 131.85 | 134.63 | 0.00 | 0.00% | 0.88 | 0 | 6 | 2.45 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 155.00 | 125.10 | 128.60 | 126.85 | % | 0.82 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 160.00 | 120.30 | 124.30 | 122.30 | 131.80 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 165.00 | 115.30 | 119.30 | 117.30 | 127.50 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 170.00 | 110.20 | 114.20 | 112.20 | 121.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 175.00 | 105.20 | 109.30 | 107.25 | 116.78 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 180.00 | 100.30 | 104.10 | 102.20 | 111.85 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 185.00 | 95.20 | 98.50 | 96.85 | 96.10 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 190.00 | 90.50 | 94.20 | 92.35 | 94.68 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 195.00 | 85.50 | 88.60 | 87.05 | 96.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 200.00 | 80.50 | 83.70 | 82.10 | 80.62 | -3.76 | -4.46% | 0.41 | 12 | 323 | 1.65 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 205.00 | 75.50 | 78.90 | 77.20 | % | 0.38 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 210.00 | 70.50 | 74.50 | 72.50 | 74.81 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 215.00 | 65.50 | 68.90 | 67.20 | 78.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 220.00 | 60.60 | 64.00 | 62.30 | 55.30 | -17.10 | -23.62% | 0.28 | 29 | 29 | 1.24 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 225.00 | 55.70 | 59.20 | 57.45 | 66.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 230.00 | 50.90 | 54.30 | 52.60 | 63.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.18 | 0.99 | 0.00 | -0.03 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 232.50 | 48.50 | 51.90 | 50.20 | % | 0.22 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.04 | 6/9/2026 4:00:08 PM EST | |||
| 235.00 | 46.00 | 49.40 | 47.70 | 45.55 | -11.75 | -20.51% | 0.20 | 1 | 0 | 1.06 | 0.98 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 237.50 | 43.50 | 47.10 | 45.30 | 43.25 | -13.35 | -23.59% | 0.19 | 1 | 2 | 1.07 | 0.97 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 240.00 | 41.20 | 44.80 | 43.00 | 38.50 | 0.00 | 0.00% | 0.18 | 0 | 222 | 0.99 | 0.96 | 0.00 | -0.11 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 242.50 | 38.90 | 42.30 | 40.60 | 39.12 | +19.02 | +94.63% | 0.17 | 1 | 1 | 1.00 | 0.95 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 245.00 | 36.40 | 39.90 | 38.15 | 36.77 | -11.63 | -24.03% | 0.16 | 1 | 15 | 0.94 | 0.94 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 247.50 | 34.30 | 37.50 | 35.90 | 22.60 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.62 | 0.92 | 0.01 | -0.20 | 5/22/2026 | 6/9/2026 4:00:08 PM EST |
| 250.00 | 31.80 | 35.40 | 33.60 | 26.44 | 0.00 | 0.00% | 0.13 | 0 | 392 | 0.61 | 0.91 | 0.01 | -0.23 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 252.50 | 29.60 | 33.00 | 31.30 | 24.39 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.63 | 0.89 | 0.01 | -0.27 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 255.00 | 27.40 | 30.50 | 28.95 | 31.37 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.64 | 0.86 | 0.01 | -0.30 | 5/29/2026 | 6/9/2026 4:00:08 PM EST |
| 257.50 | 25.20 | 28.30 | 26.75 | 30.20 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.60 | 0.84 | 0.01 | -0.34 | 5/29/2026 | 6/9/2026 4:00:08 PM EST |
| 260.00 | 23.00 | 26.20 | 24.60 | 26.17 | +0.35 | +1.36% | 0.09 | 20 | 930 | 0.60 | 0.81 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 262.50 | 20.90 | 23.70 | 22.30 | 17.30 | 0.00 | 0.00% | 0.08 | 0 | 176 | 0.59 | 0.79 | 0.01 | -0.41 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 265.00 | 19.70 | 22.10 | 20.90 | 13.58 | -1.35 | -9.05% | 0.08 | 1 | 148 | 0.61 | 0.76 | 0.01 | -0.44 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 267.50 | 17.10 | 19.90 | 18.50 | 23.36 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.58 | 0.73 | 0.01 | -0.46 | 5/29/2026 | 6/9/2026 4:00:08 PM EST |
| 270.00 | 15.30 | 18.30 | 16.80 | 10.65 | -3.55 | -25.00% | 0.06 | 4 | 1,185 | 0.57 | 0.69 | 0.01 | -0.48 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 272.50 | 13.50 | 16.80 | 15.15 | 17.90 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.58 | 0.66 | 0.01 | -0.50 | 5/29/2026 | 6/9/2026 4:00:08 PM EST |
| 275.00 | 12.50 | 14.80 | 13.65 | 7.95 | -1.15 | -12.64% | 0.05 | 14 | 77 | 0.57 | 0.62 | 0.02 | -0.52 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 277.50 | 11.00 | 13.20 | 12.10 | 10.50 | +0.61 | +6.17% | 0.04 | 2 | 32 | 0.56 | 0.58 | 0.02 | -0.53 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 280.00 | 9.00 | 11.70 | 10.35 | 6.90 | -0.59 | -7.88% | 0.04 | 2 | 887 | 0.55 | 0.54 | 0.02 | -0.53 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 282.50 | 7.60 | 10.30 | 8.95 | 8.92 | +1.37 | +18.15% | 0.03 | 1 | 8 | 0.54 | 0.50 | 0.02 | -0.53 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 285.00 | 8.00 | 9.30 | 8.65 | 7.50 | +2.30 | +44.24% | 0.03 | 26 | 39 | 0.58 | 0.46 | 0.02 | -0.52 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 287.50 | 5.40 | 7.90 | 6.65 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | 0.42 | 0.02 | -0.51 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 290.00 | 5.80 | 6.80 | 6.30 | 6.40 | +2.70 | +72.98% | 0.02 | 47 | 583 | 0.56 | 0.38 | 0.02 | -0.49 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 292.50 | 3.60 | 6.00 | 4.80 | 6.00 | % | 0.02 | 1 | 0 | 0.52 | 0.34 | 0.02 | -0.46 | 6/9/2026 | 6/9/2026 4:00:08 PM EST | |
| 295.00 | 3.00 | 5.10 | 4.05 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.51 | 0.30 | 0.01 | -0.44 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 297.50 | 1.95 | 4.30 | 3.13 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.26 | 0.01 | -0.40 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 300.00 | 2.75 | 3.90 | 3.33 | 3.40 | +1.50 | +78.95% | 0.01 | 43 | 2,866 | 0.56 | 0.23 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 302.50 | 1.60 | 3.10 | 2.35 | 2.15 | 0.00 | 0.00% | 0.01 | 2 | 1 | 0.50 | 0.20 | 0.01 | -0.34 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 305.00 | 1.00 | 3.70 | 2.35 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.53 | 0.17 | 0.01 | -0.31 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 307.50 | 0.75 | 3.50 | 2.13 | % | 0.01 | 0 | 0 | 0.54 | 0.14 | 0.01 | -0.27 | 6/9/2026 4:00:08 PM EST | |||
| 310.00 | 0.25 | 2.45 | 1.35 | 0.80 | -0.50 | -38.47% | 0.00 | 4 | 1,752 | 0.48 | 0.12 | 0.01 | -0.24 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 315.00 | 0.00 | 2.65 | 1.33 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.71 | 0.09 | 0.01 | -0.19 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 320.00 | 0.05 | 1.00 | 0.53 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.47 | 0.05 | 0.00 | -0.13 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 325.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | 0.04 | 0.00 | -0.09 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 330.00 | 0.10 | 1.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 984 | 0.57 | 0.02 | 0.00 | -0.06 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 335.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.90 | 0.02 | 0.00 | -0.04 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.59 | 0.01 | 0.00 | -0.02 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 345.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.02 | 6/9/2026 4:00:08 PM EST | |||
| 350.00 | 0.00 | 0.55 | 0.28 | 0.11 | -0.34 | -75.56% | 0.00 | 1 | 1,168 | 0.78 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 6/9/2026 4:00:08 PM EST | |||
| 360.00 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.10 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 531 | 1.12 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 2.10 | 1.05 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.31 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 1.10 | 0.55 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 1.60 | 0.80 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.39 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:08 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.83 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 4:00:08 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.90 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:08 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/9/2026 4:00:08 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 40 | 2.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 17 | 2.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 520.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.38 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/9/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 217 | 4.60 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 21 | 4.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 4.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.67 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/9/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 169 | 3.84 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/9/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 18 | 3.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 2.07 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 308 | 3.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.72 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.70 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/9/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 194 | 2.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.82 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 1.45 | 0.73 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.97 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 1.30 | 0.65 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.80 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.71 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 1.20 | 0.60 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 1.45 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 200.00 | 0.05 | 1.00 | 0.53 | 0.50 | +0.40 | +400.00% | 0.00 | 3 | 500 | 1.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 205.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 2.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.97 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 215.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 2.40 | 1.20 | 0.15 | -0.40 | -72.73% | 0.01 | 2 | 1,277 | 1.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 225.00 | 0.05 | 2.15 | 1.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 770 | 0.85 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 230.00 | 0.15 | 2.50 | 1.33 | 0.45 | -0.25 | -35.72% | 0.01 | 1 | 565 | 0.85 | -0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 232.50 | 0.00 | 2.70 | 1.35 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.06 | -0.01 | 0.00 | -0.04 | 5/28/2026 | 6/9/2026 4:00:08 PM EST |
| 235.00 | 0.05 | 2.80 | 1.43 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.76 | -0.02 | 0.00 | -0.07 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 237.50 | 0.00 | 2.80 | 1.40 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.98 | -0.03 | 0.00 | -0.08 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 240.00 | 0.75 | 2.75 | 1.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1,041 | 0.80 | -0.04 | 0.00 | -0.11 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 242.50 | 0.35 | 2.25 | 1.30 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.69 | -0.05 | 0.00 | -0.14 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 245.00 | 0.45 | 3.40 | 1.93 | 1.20 | -0.55 | -31.43% | 0.01 | 208 | 103 | 0.73 | -0.06 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 247.50 | 1.15 | 3.60 | 2.38 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.75 | -0.08 | 0.01 | -0.20 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 250.00 | 1.25 | 3.60 | 2.43 | 2.50 | +0.21 | +9.17% | 0.01 | 2 | 5,408 | 0.72 | -0.09 | 0.01 | -0.23 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 252.50 | 1.10 | 3.10 | 2.10 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.65 | -0.11 | 0.01 | -0.27 | 5/29/2026 | 6/9/2026 4:00:08 PM EST |
| 255.00 | 1.55 | 3.60 | 2.58 | 2.66 | -0.84 | -24.00% | 0.01 | 4 | 97 | 0.66 | -0.14 | 0.01 | -0.30 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 257.50 | 1.85 | 2.80 | 2.33 | 2.50 | -1.95 | -43.82% | 0.01 | 9 | 40 | 0.59 | -0.16 | 0.01 | -0.34 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 260.00 | 2.30 | 3.50 | 2.90 | 2.92 | -1.67 | -36.39% | 0.01 | 49 | 2,582 | 0.60 | -0.18 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 262.50 | 2.75 | 3.70 | 3.23 | 3.40 | -1.74 | -33.86% | 0.01 | 1 | 50 | 0.59 | -0.21 | 0.01 | -0.41 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 265.00 | 3.30 | 4.00 | 3.65 | 4.20 | -1.80 | -30.00% | 0.01 | 5 | 108 | 0.57 | -0.24 | 0.01 | -0.44 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 267.50 | 3.90 | 4.70 | 4.30 | 7.25 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.57 | -0.27 | 0.01 | -0.46 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 270.00 | 4.60 | 5.50 | 5.05 | 6.00 | -2.10 | -25.93% | 0.02 | 10 | 441 | 0.57 | -0.31 | 0.01 | -0.48 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 272.50 | 5.40 | 7.40 | 6.40 | 9.28 | -0.92 | -9.02% | 0.02 | 1 | 124 | 0.58 | -0.34 | 0.01 | -0.50 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 275.00 | 6.10 | 8.70 | 7.40 | 7.70 | -1.62 | -17.39% | 0.03 | 6 | 41 | 0.59 | -0.38 | 0.02 | -0.52 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 277.50 | 7.00 | 9.70 | 8.35 | 11.60 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.58 | -0.42 | 0.02 | -0.53 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 280.00 | 8.20 | 10.70 | 9.45 | 11.00 | -2.60 | -19.12% | 0.03 | 6 | 1,273 | 0.58 | -0.46 | 0.02 | -0.53 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 282.50 | 9.20 | 11.90 | 10.55 | 13.30 | -1.35 | -9.22% | 0.04 | 13 | 20 | 0.57 | -0.50 | 0.02 | -0.53 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 285.00 | 10.10 | 13.30 | 11.70 | 11.00 | -5.90 | -34.92% | 0.04 | 6 | 16 | 0.57 | -0.54 | 0.02 | -0.52 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 287.50 | 11.90 | 14.50 | 13.20 | 14.70 | % | 0.05 | 1 | 0 | 0.56 | -0.58 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:08 PM EST | |
| 290.00 | 13.40 | 16.00 | 14.70 | 16.00 | -4.55 | -22.15% | 0.05 | 5 | 200 | 0.55 | -0.62 | 0.02 | -0.49 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 292.50 | 14.80 | 17.60 | 16.20 | % | 0.06 | 0 | 0 | 0.54 | -0.66 | 0.02 | -0.46 | 6/9/2026 4:00:08 PM EST | |||
| 295.00 | 17.00 | 19.30 | 18.15 | 14.30 | 0.00 | 0.00% | 0.06 | 0 | 173 | 0.55 | -0.70 | 0.01 | -0.44 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 297.50 | 18.50 | 21.00 | 19.75 | % | 0.07 | 0 | 0 | 0.54 | -0.74 | 0.01 | -0.40 | 6/9/2026 4:00:08 PM EST | |||
| 300.00 | 20.00 | 22.90 | 21.45 | 23.00 | -0.20 | -0.87% | 0.07 | 3 | 300 | 0.52 | -0.77 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 302.50 | 22.30 | 24.80 | 23.55 | % | 0.08 | 0 | 0 | 0.52 | -0.80 | 0.01 | -0.34 | 6/9/2026 4:00:08 PM EST | |||
| 305.00 | 23.90 | 26.90 | 25.40 | 23.50 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.62 | -0.83 | 0.01 | -0.31 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 307.50 | 26.00 | 29.00 | 27.50 | % | 0.09 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.27 | 6/9/2026 4:00:08 PM EST | |||
| 310.00 | 28.20 | 31.20 | 29.70 | 28.50 | 0.00 | 0.00% | 0.10 | 0 | 234 | 0.63 | -0.88 | 0.01 | -0.24 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 315.00 | 32.50 | 35.70 | 34.10 | 29.60 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.65 | -0.91 | 0.01 | -0.19 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 320.00 | 36.80 | 40.40 | 38.60 | 33.98 | 0.00 | 0.00% | 0.12 | 0 | 112 | 0.71 | -0.95 | 0.00 | -0.13 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 325.00 | 41.90 | 45.20 | 43.55 | % | 0.13 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.09 | 6/9/2026 4:00:08 PM EST | |||
| 330.00 | 46.50 | 50.10 | 48.30 | 51.18 | +10.38 | +25.45% | 0.15 | 51 | 87 | 0.79 | -0.98 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 335.00 | 51.40 | 55.10 | 53.25 | % | 0.16 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.04 | 6/9/2026 4:00:08 PM EST | |||
| 340.00 | 56.70 | 60.10 | 58.40 | 51.63 | 0.00 | 0.00% | 0.17 | 0 | 120 | 0.89 | -0.99 | 0.00 | -0.02 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 345.00 | 61.10 | 65.10 | 63.10 | % | 0.18 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 6/9/2026 4:00:08 PM EST | |||
| 350.00 | 66.20 | 70.10 | 68.15 | 93.62 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.96 | -1.00 | 0.00 | -0.01 | 4/28/2026 | 6/9/2026 4:00:08 PM EST |
| 355.00 | 71.70 | 75.10 | 73.40 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:08 PM EST | |||
| 360.00 | 76.60 | 80.10 | 78.35 | % | 0.22 | 0 | 3 | 1.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 370.00 | 86.40 | 90.10 | 88.25 | 76.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 380.00 | 96.30 | 100.10 | 98.20 | 87.90 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.22 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 390.00 | 106.30 | 110.10 | 108.20 | 114.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 6/9/2026 4:00:08 PM EST |
| 400.00 | 116.30 | 120.10 | 118.20 | 122.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:08 PM EST |
| 410.00 | 126.30 | 130.10 | 128.20 | 117.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 420.00 | 136.40 | 140.10 | 138.25 | % | 0.33 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 430.00 | 146.30 | 150.10 | 148.20 | % | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 440.00 | 156.40 | 160.10 | 158.25 | % | 0.36 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 450.00 | 166.40 | 170.10 | 168.25 | % | 0.37 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 460.00 | 176.40 | 180.10 | 178.25 | % | 0.39 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 470.00 | 186.40 | 190.10 | 188.25 | % | 0.40 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 480.00 | 196.20 | 200.10 | 198.15 | % | 0.41 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 490.00 | 206.60 | 210.10 | 208.35 | % | 0.43 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 500.00 | 216.30 | 220.10 | 218.20 | 245.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:08 PM EST |
| 520.00 | 236.40 | 240.10 | 238.25 | 230.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |