Options Chain for SILICON MOTION TECHNOLOGY CORP SPONSORED ADR (SIMO) - $265.00 as of 6/9/2026 5:06:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 213.80 | 220.20 | 217.00 | 244.90 | 0.00 | 0.00% | 5.11 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:06 PM EST |
| 45.00 | 211.30 | 217.70 | 214.50 | 200.80 | 0.00 | 0.00% | 4.77 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:06 PM EST |
| 47.50 | 208.80 | 216.20 | 212.50 | % | 4.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 50.00 | 206.30 | 212.80 | 209.55 | 196.10 | 0.00 | 0.00% | 4.19 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:06 PM EST |
| 55.00 | 201.30 | 207.70 | 204.50 | 190.80 | 0.00 | 0.00% | 3.72 | 0 | 1 | 6.74 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:06 PM EST |
| 60.00 | 196.40 | 202.80 | 199.60 | 192.50 | 0.00 | 0.00% | 3.33 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:06 PM EST |
| 65.00 | 191.40 | 198.30 | 194.85 | 137.50 | 0.00 | 0.00% | 3.00 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:06 PM EST |
| 70.00 | 186.40 | 192.70 | 189.55 | 126.20 | 0.00 | 0.00% | 2.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:06 PM EST |
| 75.00 | 181.40 | 188.30 | 184.85 | 178.47 | 0.00 | 0.00% | 2.46 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:06 PM EST |
| 77.50 | 178.90 | 185.40 | 182.15 | 210.40 | 0.00 | 0.00% | 2.35 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:06 PM EST |
| 80.00 | 176.40 | 182.90 | 179.65 | 40.53 | 0.00 | 0.00% | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 4:00:06 PM EST |
| 82.50 | 173.90 | 180.20 | 177.05 | 55.60 | 0.00 | 0.00% | 2.15 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 4:00:06 PM EST |
| 85.00 | 171.40 | 177.90 | 174.65 | % | 2.05 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 87.50 | 168.90 | 175.20 | 172.05 | 192.10 | 0.00 | 0.00% | 1.97 | 0 | 5 | 4.78 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:06 PM EST |
| 90.00 | 166.40 | 172.50 | 169.45 | 194.60 | 0.00 | 0.00% | 1.88 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:06 PM EST |
| 92.50 | 163.90 | 170.00 | 166.95 | 161.00 | +124.90 | +345.99% | 1.80 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 95.00 | 161.40 | 167.50 | 164.45 | 179.90 | 0.00 | 0.00% | 1.73 | 0 | 5 | 4.37 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 97.50 | 158.90 | 165.00 | 161.95 | 156.00 | -34.70 | -18.20% | 1.66 | 1 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 100.00 | 156.40 | 162.50 | 159.45 | 169.97 | 0.00 | 0.00% | 1.59 | 0 | 128 | 4.16 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:06 PM EST |
| 105.00 | 151.40 | 158.40 | 154.90 | 161.93 | 0.00 | 0.00% | 1.48 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:06 PM EST |
| 110.00 | 146.50 | 152.80 | 149.65 | 168.22 | 0.00 | 0.00% | 1.36 | 0 | 108 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:06 PM EST |
| 115.00 | 141.50 | 148.10 | 144.80 | 174.31 | 0.00 | 0.00% | 1.26 | 0 | 56 | 3.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:06 PM EST |
| 120.00 | 137.70 | 142.20 | 139.95 | 151.38 | 0.00 | 0.00% | 1.17 | 0 | 137 | 3.35 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 125.00 | 131.30 | 138.00 | 134.65 | 145.00 | 0.00 | 0.00% | 1.08 | 0 | 101 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:06 PM EST |
| 130.00 | 126.50 | 132.70 | 129.60 | 129.30 | 0.00 | 0.00% | 1.00 | 0 | 29 | 3.16 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 6/9/2026 4:00:06 PM EST |
| 135.00 | 121.50 | 129.30 | 125.40 | 128.00 | 0.00 | 0.00% | 0.93 | 0 | 67 | 0.00 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 6/9/2026 4:00:06 PM EST |
| 140.00 | 115.60 | 123.20 | 119.40 | 138.46 | 0.00 | 0.00% | 0.85 | 0 | 38 | 0.00 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 6/9/2026 4:00:06 PM EST |
| 145.00 | 111.40 | 117.70 | 114.55 | 132.00 | 0.00 | 0.00% | 0.79 | 0 | 84 | 2.71 | 1.00 | 0.00 | -0.03 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 150.00 | 108.00 | 112.70 | 110.35 | 109.90 | 0.00 | 0.00% | 0.74 | 0 | 401 | 0.00 | 1.00 | 0.00 | -0.06 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 155.00 | 102.80 | 107.60 | 105.20 | 109.96 | 0.00 | 0.00% | 0.68 | 0 | 261 | 2.42 | 1.00 | 0.00 | -0.07 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 160.00 | 96.50 | 103.40 | 99.95 | 112.70 | 0.00 | 0.00% | 0.62 | 0 | 56 | 2.43 | 0.99 | 0.00 | -0.12 | 6/1/2026 | 6/9/2026 4:00:06 PM EST |
| 165.00 | 91.70 | 97.70 | 94.70 | 103.70 | 0.00 | 0.00% | 0.57 | 0 | 47 | 2.19 | 0.99 | 0.00 | -0.19 | 5/11/2026 | 6/9/2026 4:00:06 PM EST |
| 170.00 | 86.60 | 92.70 | 89.65 | 86.45 | -48.10 | -35.75% | 0.53 | 1 | 52 | 2.07 | 0.99 | 0.00 | -0.22 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 175.00 | 81.90 | 87.90 | 84.90 | 70.90 | 0.00 | 0.00% | 0.49 | 0 | 22 | 1.99 | 0.98 | 0.00 | -0.26 | 5/6/2026 | 6/9/2026 4:00:06 PM EST |
| 180.00 | 76.80 | 84.00 | 80.40 | 107.00 | 0.00 | 0.00% | 0.45 | 0 | 39 | 2.04 | 0.97 | 0.00 | -0.31 | 6/2/2026 | 6/9/2026 4:00:06 PM EST |
| 185.00 | 72.20 | 78.30 | 75.25 | 77.30 | 0.00 | 0.00% | 0.41 | 0 | 19 | 1.82 | 0.96 | 0.00 | -0.35 | 5/11/2026 | 6/9/2026 4:00:06 PM EST |
| 190.00 | 67.30 | 73.50 | 70.40 | 86.40 | 0.00 | 0.00% | 0.37 | 0 | 21 | 1.73 | 0.95 | 0.00 | -0.45 | 5/27/2026 | 6/9/2026 4:00:06 PM EST |
| 195.00 | 62.60 | 68.80 | 65.70 | 71.36 | 0.00 | 0.00% | 0.34 | 0 | 16 | 1.66 | 0.93 | 0.00 | -0.52 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 200.00 | 57.90 | 64.50 | 61.20 | 57.40 | -5.32 | -8.49% | 0.31 | 1 | 51 | 1.64 | 0.92 | 0.00 | -0.55 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 210.00 | 48.50 | 54.60 | 51.55 | 84.55 | 0.00 | 0.00% | 0.25 | 0 | 45 | 1.42 | 0.89 | 0.00 | -0.68 | 5/28/2026 | 6/9/2026 4:00:06 PM EST |
| 220.00 | 39.80 | 45.70 | 42.75 | 32.30 | -18.10 | -35.92% | 0.19 | 3 | 88 | 1.31 | 0.83 | 0.00 | -0.85 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 230.00 | 31.80 | 37.90 | 34.85 | 27.55 | -10.67 | -27.92% | 0.15 | 1 | 49 | 0.89 | 0.78 | 0.01 | -0.92 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 240.00 | 24.80 | 30.10 | 27.45 | 21.30 | -46.00 | -68.36% | 0.11 | 2 | 34 | 0.90 | 0.72 | 0.01 | -1.00 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 250.00 | 21.80 | 23.20 | 22.50 | 21.42 | -5.49 | -20.41% | 0.09 | 10 | 45 | 1.01 | 0.64 | 0.01 | -1.05 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 260.00 | 16.60 | 18.00 | 17.30 | 15.00 | -3.00 | -16.67% | 0.07 | 23 | 2,161 | 1.01 | 0.55 | 0.01 | -1.04 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 270.00 | 12.20 | 13.90 | 13.05 | 9.80 | -4.40 | -30.99% | 0.05 | 33 | 145 | 1.02 | 0.46 | 0.01 | -0.99 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 280.00 | 9.00 | 10.30 | 9.65 | 6.83 | -3.67 | -34.96% | 0.03 | 15 | 715 | 1.02 | 0.36 | 0.01 | -0.90 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 290.00 | 6.40 | 7.60 | 7.00 | 6.00 | -3.50 | -36.85% | 0.02 | 27 | 392 | 1.03 | 0.28 | 0.01 | -0.76 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 300.00 | 4.40 | 5.60 | 5.00 | 4.28 | -1.76 | -29.14% | 0.02 | 35 | 956 | 1.03 | 0.20 | 0.01 | -0.61 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 310.00 | 0.40 | 4.10 | 2.25 | 2.55 | -2.65 | -50.97% | 0.01 | 6 | 895 | 0.85 | 0.13 | 0.01 | -0.43 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 320.00 | 1.80 | 4.40 | 3.10 | 1.80 | -2.50 | -58.14% | 0.01 | 29 | 818 | 1.10 | 0.09 | 0.00 | -0.33 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 330.00 | 0.15 | 3.80 | 1.98 | 0.96 | -3.14 | -76.59% | 0.01 | 1 | 104 | 0.99 | 0.05 | 0.00 | -0.21 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 3.70 | 1.85 | 1.10 | -0.90 | -45.00% | 0.01 | 1 | 1,142 | 1.42 | 0.04 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 2.70 | 1.35 | 2.50 | +1.35 | +117.40% | 0.00 | 4 | 47 | 1.40 | 0.02 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 1.85 | 0.93 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.37 | 0.01 | 0.00 | -0.06 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 370.00 | 0.30 | 3.90 | 2.10 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.40 | 0.01 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 2.60 | 1.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.66 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 1.65 | 0.83 | 0.30 | -0.30 | -50.00% | 0.00 | 1 | 27 | 1.57 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 4.40 | 2.20 | 0.05 | -2.15 | -97.73% | 0.01 | 1 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 440.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 17 | 5.41 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 1 | 5.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 46 | 5.15 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.46 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 55 | 4.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:06 PM EST |
| 97.50 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 25 | 4.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 124 | 4.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4.08 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 49 | 3.90 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.20 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 3.40 | 1.70 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.35 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 1.70 | 0.85 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.73 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 6/9/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.75 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 6/9/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 3.80 | 1.90 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.99 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.47 | 0.00 | 0.00 | -0.03 | 5/1/2026 | 6/9/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 1 | 20 | 2.22 | 0.00 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 4.40 | 2.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.69 | 0.00 | 0.00 | -0.07 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 4.40 | 2.20 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.56 | -0.01 | 0.00 | -0.12 | 5/27/2026 | 6/9/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 2.90 | 1.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.17 | -0.01 | 0.00 | -0.19 | 6/1/2026 | 6/9/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.92 | -0.01 | 0.00 | -0.22 | 6/1/2026 | 6/9/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 2.65 | 1.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.89 | -0.02 | 0.00 | -0.26 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.60 | -0.03 | 0.00 | -0.31 | 6/1/2026 | 6/9/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 3.10 | 1.55 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 555 | 1.76 | -0.04 | 0.00 | -0.35 | 6/2/2026 | 6/9/2026 4:00:06 PM EST |
| 190.00 | 0.10 | 3.10 | 1.60 | 0.70 | -0.06 | -7.90% | 0.01 | 13 | 38 | 1.27 | -0.05 | 0.00 | -0.45 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 195.00 | 0.05 | 3.70 | 1.88 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.20 | -0.07 | 0.00 | -0.52 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 200.00 | 0.50 | 5.60 | 3.05 | 0.85 | +0.15 | +21.43% | 0.02 | 1 | 1,055 | 1.36 | -0.08 | 0.00 | -0.55 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 3.50 | 1.75 | 4.50 | +2.79 | +163.16% | 0.01 | 10 | 1,307 | 1.29 | -0.11 | 0.00 | -0.68 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 220.00 | 0.30 | 5.00 | 2.65 | 3.08 | -1.92 | -38.40% | 0.01 | 12 | 95 | 0.94 | -0.17 | 0.00 | -0.85 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 230.00 | 4.60 | 6.30 | 5.45 | 10.30 | +5.46 | +112.81% | 0.02 | 5 | 82 | 1.10 | -0.22 | 0.01 | -0.92 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 240.00 | 7.80 | 9.30 | 8.55 | 11.42 | +3.02 | +35.96% | 0.04 | 1 | 656 | 1.10 | -0.28 | 0.01 | -1.00 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 250.00 | 11.60 | 13.10 | 12.35 | 14.62 | +2.98 | +25.61% | 0.05 | 3 | 1,150 | 1.09 | -0.36 | 0.01 | -1.05 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 260.00 | 16.10 | 18.20 | 17.15 | 17.40 | +1.90 | +12.26% | 0.07 | 484 | 807 | 1.10 | -0.45 | 0.01 | -1.04 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 270.00 | 21.10 | 23.60 | 22.35 | 25.70 | +4.80 | +22.97% | 0.08 | 1 | 90 | 1.07 | -0.54 | 0.01 | -0.99 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 280.00 | 26.90 | 30.00 | 28.45 | 41.88 | +15.04 | +56.04% | 0.10 | 15 | 397 | 1.04 | -0.64 | 0.01 | -0.90 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 290.00 | 33.70 | 41.00 | 37.35 | 29.40 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.15 | -0.72 | 0.01 | -0.76 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 300.00 | 42.60 | 48.70 | 45.65 | 49.23 | +24.64 | +100.21% | 0.15 | 11 | 33 | 1.19 | -0.80 | 0.01 | -0.61 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 310.00 | 51.30 | 57.30 | 54.30 | 26.22 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.18 | -0.87 | 0.01 | -0.43 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 320.00 | 60.30 | 66.30 | 63.30 | 31.10 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.45 | -0.91 | 0.00 | -0.33 | 6/3/2026 | 6/9/2026 4:00:06 PM EST |
| 330.00 | 69.20 | 75.50 | 72.35 | 73.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.52 | -0.95 | 0.00 | -0.21 | 5/14/2026 | 6/9/2026 4:00:06 PM EST |
| 340.00 | 78.90 | 84.90 | 81.90 | % | 0.24 | 0 | 0 | 1.59 | -0.96 | 0.00 | -0.17 | 6/9/2026 4:00:06 PM EST | |||
| 350.00 | 88.50 | 94.70 | 91.60 | 86.40 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.66 | -0.98 | 0.00 | -0.11 | 5/14/2026 | 6/9/2026 4:00:06 PM EST |
| 360.00 | 98.30 | 104.50 | 101.40 | 119.50 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.74 | -0.99 | 0.00 | -0.06 | 5/18/2026 | 6/9/2026 4:00:06 PM EST |
| 370.00 | 107.70 | 114.30 | 111.00 | % | 0.30 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.03 | 6/9/2026 4:00:06 PM EST | |||
| 380.00 | 118.00 | 124.10 | 121.05 | % | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.02 | 6/9/2026 4:00:06 PM EST | |||
| 390.00 | 127.90 | 134.00 | 130.95 | 133.10 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.97 | -1.00 | 0.00 | -0.01 | 5/21/2026 | 6/9/2026 4:00:06 PM EST |
| 400.00 | 137.80 | 143.90 | 140.85 | 116.30 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.04 | -1.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 4:00:06 PM EST |
| 410.00 | 147.80 | 153.90 | 150.85 | % | 0.37 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 420.00 | 157.30 | 163.80 | 160.55 | 131.20 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.19 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:06 PM EST |
| 430.00 | 167.10 | 173.80 | 170.45 | % | 0.40 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 440.00 | 177.50 | 183.80 | 180.65 | % | 0.41 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST |