Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $105.23 as of 6/9/2026 6:54:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 81.00 | 84.10 | 82.55 | % | 3.00 | 0 | 38 | 6.27 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 30.00 | 78.20 | 81.60 | 79.90 | % | 2.66 | 0 | 12 | 5.89 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 32.50 | 75.70 | 79.15 | 77.43 | % | 2.38 | 0 | 10 | 5.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 35.00 | 72.75 | 76.65 | 74.70 | % | 2.13 | 0 | 5 | 5.23 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 37.50 | 70.80 | 74.15 | 72.48 | % | 1.93 | 0 | 30 | 4.94 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 40.00 | 68.30 | 71.65 | 69.98 | 58.98 | 0.00 | 0.00% | 1.75 | 0 | 138 | 4.67 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/9/2026 4:00:05 PM EST |
| 42.50 | 66.00 | 69.15 | 67.58 | 50.20 | 0.00 | 0.00% | 1.59 | 0 | 12 | 4.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:05 PM EST |
| 45.00 | 63.15 | 66.65 | 64.90 | 65.28 | 0.00 | 0.00% | 1.44 | 0 | 37 | 4.18 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:05 PM EST |
| 47.50 | 60.80 | 64.15 | 62.48 | 63.33 | 0.00 | 0.00% | 1.32 | 0 | 32 | 4.04 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 50.00 | 58.50 | 61.65 | 60.08 | 57.36 | 0.00 | 0.00% | 1.20 | 0 | 40 | 3.83 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 52.50 | 55.70 | 59.15 | 57.43 | 45.60 | 0.00 | 0.00% | 1.09 | 0 | 33 | 3.57 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 6/9/2026 4:00:05 PM EST |
| 55.00 | 53.30 | 56.70 | 55.00 | 39.03 | 0.00 | 0.00% | 1.00 | 0 | 87 | 3.46 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:05 PM EST |
| 57.50 | 51.00 | 54.25 | 52.63 | 57.15 | 0.00 | 0.00% | 0.92 | 0 | 64 | 3.20 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:05 PM EST |
| 60.00 | 48.45 | 51.65 | 50.05 | 45.48 | 0.00 | 0.00% | 0.83 | 0 | 229 | 3.05 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 62.50 | 45.75 | 49.15 | 47.45 | 48.61 | 0.00 | 0.00% | 0.76 | 0 | 62 | 2.90 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 65.00 | 43.40 | 46.65 | 45.03 | 53.05 | 0.00 | 0.00% | 0.69 | 0 | 10 | 2.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 67.50 | 41.05 | 44.10 | 42.58 | 43.10 | +15.34 | +55.26% | 0.63 | 4 | 24 | 2.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 70.00 | 38.25 | 41.40 | 39.83 | 35.48 | 0.00 | 0.00% | 0.57 | 0 | 143 | 2.33 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 72.50 | 35.75 | 38.90 | 37.33 | 21.25 | 0.00 | 0.00% | 0.51 | 0 | 152 | 2.19 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:05 PM EST |
| 75.00 | 33.60 | 36.40 | 35.00 | 30.41 | 0.00 | 0.00% | 0.47 | 0 | 201 | 2.04 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 77.50 | 31.05 | 33.45 | 32.25 | 27.02 | 0.00 | 0.00% | 0.42 | 0 | 237 | 1.74 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:05 PM EST |
| 80.00 | 28.45 | 30.95 | 29.70 | 27.32 | +0.05 | +0.19% | 0.37 | 6 | 402 | 1.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 82.00 | 26.55 | 29.70 | 28.13 | % | 0.34 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 82.50 | 26.15 | 28.55 | 27.35 | 27.68 | 0.00 | 0.00% | 0.33 | 0 | 356 | 1.53 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:05 PM EST |
| 83.00 | 25.40 | 28.60 | 27.00 | 23.60 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 84.00 | 24.35 | 27.60 | 25.98 | 21.27 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.63 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 85.00 | 23.55 | 26.00 | 24.78 | 20.60 | 0.00 | 0.00% | 0.29 | 0 | 1,242 | 1.39 | 0.99 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 86.00 | 22.65 | 25.65 | 24.15 | 25.24 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.54 | 0.99 | 0.00 | -0.01 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 87.00 | 21.35 | 24.65 | 23.00 | 27.90 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.49 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 6/9/2026 4:00:05 PM EST |
| 87.50 | 21.20 | 24.20 | 22.70 | 18.00 | 0.00 | 0.00% | 0.26 | 0 | 362 | 1.47 | 0.99 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 88.00 | 20.35 | 23.70 | 22.03 | 26.95 | 0.00 | 0.00% | 0.25 | 0 | 22 | 1.45 | 0.98 | 0.00 | -0.01 | 5/28/2026 | 6/9/2026 4:00:05 PM EST |
| 89.00 | 19.35 | 22.30 | 20.83 | 20.00 | -6.00 | -23.08% | 0.23 | 1 | 37 | 1.29 | 0.98 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 90.00 | 18.70 | 21.30 | 20.00 | 20.00 | +4.47 | +28.79% | 0.22 | 7 | 1,577 | 1.24 | 0.97 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 91.00 | 17.75 | 20.40 | 19.08 | 21.00 | 0.00 | 0.00% | 0.21 | 0 | 122 | 1.22 | 0.96 | 0.01 | -0.03 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 92.00 | 16.50 | 19.65 | 18.08 | 13.93 | 0.00 | 0.00% | 0.20 | 0 | 30 | 1.23 | 0.96 | 0.01 | -0.04 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 92.50 | 16.20 | 18.85 | 17.53 | 17.78 | +4.83 | +37.30% | 0.19 | 1 | 1,094 | 1.13 | 0.95 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 93.00 | 15.85 | 18.70 | 17.28 | 19.12 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.19 | 0.94 | 0.01 | -0.05 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 94.00 | 14.90 | 17.75 | 16.33 | 9.55 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.15 | 0.94 | 0.01 | -0.05 | 5/21/2026 | 6/9/2026 4:00:05 PM EST |
| 95.00 | 13.95 | 16.30 | 15.13 | 15.50 | +4.30 | +38.40% | 0.16 | 10 | 2,671 | 1.00 | 0.91 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 96.00 | 13.05 | 15.85 | 14.45 | 10.19 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.08 | 0.90 | 0.01 | -0.08 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 97.00 | 12.15 | 14.95 | 13.55 | 18.50 | 0.00 | 0.00% | 0.14 | 0 | 56 | 1.04 | 0.88 | 0.02 | -0.10 | 5/27/2026 | 6/9/2026 4:00:05 PM EST |
| 97.50 | 11.70 | 14.00 | 12.85 | 8.90 | +0.12 | +1.37% | 0.13 | 3 | 1,258 | 0.92 | 0.87 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 98.00 | 11.30 | 13.85 | 12.58 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 116 | 0.97 | 0.85 | 0.02 | -0.11 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 99.00 | 10.40 | 13.10 | 11.75 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.97 | 0.83 | 0.02 | -0.12 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 100.00 | 10.00 | 11.95 | 10.98 | 10.73 | +3.23 | +43.07% | 0.11 | 10 | 9,449 | 0.89 | 0.81 | 0.02 | -0.13 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 101.00 | 8.75 | 11.20 | 9.98 | 8.50 | +2.25 | +36.00% | 0.10 | 500 | 1,358 | 0.91 | 0.78 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 102.00 | 7.90 | 10.75 | 9.33 | 7.80 | +1.44 | +22.65% | 0.09 | 2 | 39 | 0.90 | 0.75 | 0.03 | -0.16 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 103.00 | 7.00 | 9.70 | 8.35 | 8.45 | +2.75 | +48.25% | 0.08 | 8 | 76 | 0.84 | 0.71 | 0.03 | -0.17 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 104.00 | 6.85 | 8.15 | 7.50 | 7.77 | +2.97 | +61.88% | 0.07 | 16 | 320 | 0.82 | 0.68 | 0.03 | -0.18 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 105.00 | 6.40 | 7.90 | 7.15 | 7.00 | +2.90 | +70.74% | 0.07 | 328 | 8,335 | 0.85 | 0.64 | 0.04 | -0.19 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 106.00 | 5.70 | 6.40 | 6.05 | 3.68 | +0.03 | +0.83% | 0.06 | 11 | 674 | 0.76 | 0.60 | 0.04 | -0.20 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 107.00 | 4.50 | 6.00 | 5.25 | 5.07 | +1.92 | +60.96% | 0.05 | 1 | 30 | 0.68 | 0.56 | 0.04 | -0.20 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 108.00 | 4.45 | 4.95 | 4.70 | 4.66 | +1.86 | +66.43% | 0.04 | 33 | 15 | 0.70 | 0.51 | 0.04 | -0.20 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 109.00 | 3.95 | 4.35 | 4.15 | 4.05 | +1.68 | +70.89% | 0.04 | 118 | 13 | 0.69 | 0.47 | 0.04 | -0.21 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 110.00 | 3.50 | 3.85 | 3.68 | 3.67 | +1.62 | +79.03% | 0.03 | 2,496 | 7,947 | 0.68 | 0.43 | 0.04 | -0.21 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 111.00 | 2.86 | 3.35 | 3.11 | 3.40 | +1.69 | +98.83% | 0.03 | 76 | 14 | 0.65 | 0.38 | 0.04 | -0.20 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 112.00 | 2.07 | 2.92 | 2.50 | 2.66 | +1.15 | +76.16% | 0.02 | 106 | 6 | 0.61 | 0.34 | 0.04 | -0.20 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 113.00 | 2.11 | 2.54 | 2.33 | 2.40 | +1.05 | +77.78% | 0.02 | 21 | 1 | 0.63 | 0.30 | 0.04 | -0.20 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 114.00 | 1.81 | 2.28 | 2.05 | 2.17 | +1.12 | +106.67% | 0.02 | 77 | 5 | 0.63 | 0.27 | 0.04 | -0.19 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 115.00 | 1.26 | 1.90 | 1.58 | 1.72 | +0.84 | +95.46% | 0.01 | 148 | 3,907 | 0.59 | 0.23 | 0.04 | -0.18 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 116.00 | 1.26 | 1.68 | 1.47 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.20 | 0.04 | -0.17 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 117.00 | 0.87 | 1.40 | 1.14 | 1.35 | +0.63 | +87.50% | 0.01 | 49 | 4 | 0.59 | 0.17 | 0.03 | -0.16 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 118.00 | 0.86 | 1.23 | 1.05 | 0.98 | +0.42 | +75.00% | 0.01 | 1 | 2 | 0.60 | 0.15 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 119.00 | 0.54 | 1.06 | 0.80 | 0.75 | +0.28 | +59.58% | 0.01 | 3 | 1 | 0.58 | 0.13 | 0.03 | -0.14 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 120.00 | 0.56 | 0.90 | 0.73 | 0.73 | +0.38 | +108.58% | 0.01 | 222 | 9,359 | 0.60 | 0.11 | 0.03 | -0.12 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 125.00 | 0.14 | 0.53 | 0.34 | 0.33 | +0.17 | +106.25% | 0.00 | 37 | 7,687 | 0.60 | 0.04 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 130.00 | 0.02 | 0.21 | 0.12 | 0.11 | +0.02 | +22.23% | 0.00 | 3 | 5,136 | 0.57 | 0.02 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 693 | 0.61 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 924 | 0.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 145.00 | 0.01 | 0.07 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,395 | 0.72 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 150.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 0.79 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 155.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.85 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.97 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.06 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/9/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 221 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 470 | 2.63 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 50 | 5.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 681 | 3.17 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 109 | 4.63 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 124 | 4.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.84 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 800 | 1.63 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,978 | 1.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:05 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.44 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,118 | 1.35 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.35 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 2,253 | 1.26 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 1,275 | 1.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,595 | 1.14 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 72.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 1,158 | 1.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 75.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 2,142 | 0.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 77.50 | 0.01 | 0.14 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 889 | 0.96 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 80.00 | 0.01 | 0.53 | 0.27 | 0.01 | -0.02 | -66.67% | 0.00 | 103 | 2,823 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 82.00 | 0.00 | 0.93 | 0.47 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.42 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 82.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.14 | -82.36% | 0.00 | 2 | 489 | 0.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 83.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 84.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.71 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 85.00 | 0.01 | 0.12 | 0.07 | 0.09 | +0.02 | +28.58% | 0.00 | 3 | 6,794 | 0.72 | -0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 86.00 | 0.00 | 0.74 | 0.37 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.22 | -0.01 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 87.00 | 0.00 | 0.39 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.83 | -0.01 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 87.50 | 0.04 | 0.90 | 0.47 | 0.10 | -0.12 | -54.55% | 0.01 | 7 | 3,016 | 0.90 | -0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 88.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,016 | 0.85 | -0.02 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 89.00 | 0.00 | 1.21 | 0.61 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.19 | -0.02 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 90.00 | 0.05 | 0.30 | 0.18 | 0.21 | +0.02 | +10.53% | 0.00 | 8 | 2,715 | 0.64 | -0.03 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 91.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.76 | -0.04 | 0.01 | -0.03 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 92.00 | 0.00 | 1.02 | 0.51 | 0.19 | -0.11 | -36.67% | 0.01 | 3 | 374 | 1.00 | -0.04 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 92.50 | 0.10 | 0.75 | 0.43 | 0.23 | -0.07 | -23.34% | 0.00 | 103 | 1,356 | 0.67 | -0.05 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 93.00 | 0.00 | 0.32 | 0.16 | 0.21 | -0.15 | -41.67% | 0.00 | 99 | 132 | 0.70 | -0.06 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 94.00 | 0.00 | 1.34 | 0.67 | 0.20 | -0.27 | -57.45% | 0.01 | 10 | 287 | 1.00 | -0.06 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 95.00 | 0.01 | 0.93 | 0.47 | 0.30 | -0.22 | -42.31% | 0.00 | 5 | 2,224 | 0.54 | -0.09 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 96.00 | 0.21 | 0.95 | 0.58 | 0.49 | -0.15 | -23.44% | 0.01 | 47 | 70 | 0.61 | -0.10 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 97.00 | 0.23 | 0.90 | 0.57 | 0.65 | -0.12 | -15.59% | 0.01 | 2 | 138 | 0.56 | -0.12 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 97.50 | 0.13 | 1.05 | 0.59 | 0.48 | -0.37 | -43.53% | 0.01 | 27 | 1,769 | 0.53 | -0.13 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 98.00 | 0.24 | 0.81 | 0.53 | 0.62 | -0.34 | -35.42% | 0.01 | 13 | 177 | 0.51 | -0.15 | 0.02 | -0.11 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 99.00 | 0.48 | 1.47 | 0.98 | 0.87 | -0.30 | -25.65% | 0.01 | 24 | 93 | 0.59 | -0.17 | 0.02 | -0.12 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 100.00 | 0.60 | 1.00 | 0.80 | 0.83 | -0.63 | -43.16% | 0.01 | 376 | 3,798 | 0.51 | -0.19 | 0.02 | -0.13 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 101.00 | 0.43 | 1.29 | 0.86 | 1.09 | -0.79 | -42.03% | 0.01 | 399 | 157 | 0.47 | -0.22 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 102.00 | 0.93 | 1.36 | 1.15 | 1.29 | -0.81 | -38.58% | 0.01 | 174 | 82 | 0.49 | -0.25 | 0.03 | -0.16 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 103.00 | 1.21 | 1.56 | 1.39 | 1.46 | -0.97 | -39.92% | 0.01 | 91 | 154 | 0.49 | -0.29 | 0.03 | -0.17 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 104.00 | 1.48 | 1.79 | 1.64 | 1.65 | -1.50 | -47.62% | 0.02 | 80 | 228 | 0.48 | -0.32 | 0.03 | -0.18 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 105.00 | 1.76 | 2.00 | 1.88 | 1.85 | -1.50 | -44.78% | 0.02 | 63 | 1,417 | 0.46 | -0.36 | 0.04 | -0.19 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 106.00 | 2.07 | 2.58 | 2.33 | 2.25 | -1.50 | -40.00% | 0.02 | 29 | 103 | 0.47 | -0.40 | 0.04 | -0.20 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 107.00 | 2.44 | 2.94 | 2.69 | 2.91 | % | 0.03 | 2 | 0 | 0.44 | -0.44 | 0.04 | -0.20 | 6/9/2026 | 6/9/2026 4:00:05 PM EST | |
| 108.00 | 2.84 | 3.20 | 3.02 | 2.75 | -2.40 | -46.61% | 0.03 | 6 | 12 | 0.43 | -0.49 | 0.04 | -0.20 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 109.00 | 3.25 | 3.60 | 3.43 | 3.42 | % | 0.03 | 45 | 0 | 0.42 | -0.53 | 0.04 | -0.21 | 6/9/2026 | 6/9/2026 4:00:05 PM EST | |
| 110.00 | 3.75 | 4.10 | 3.93 | 3.88 | -2.40 | -38.22% | 0.04 | 99 | 1,844 | 0.40 | -0.57 | 0.04 | -0.21 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 111.00 | 4.25 | 4.65 | 4.45 | 4.25 | -2.85 | -40.15% | 0.04 | 21 | 2 | 0.39 | -0.62 | 0.04 | -0.20 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 112.00 | 4.85 | 5.60 | 5.23 | 4.35 | % | 0.05 | 49 | 0 | 0.38 | -0.66 | 0.04 | -0.20 | 6/9/2026 | 6/9/2026 4:00:05 PM EST | |
| 113.00 | 5.45 | 5.85 | 5.65 | 5.68 | % | 0.05 | 4 | 0 | 0.35 | -0.70 | 0.04 | -0.20 | 6/9/2026 | 6/9/2026 4:00:05 PM EST | |
| 114.00 | 5.95 | 7.55 | 6.75 | 6.65 | % | 0.06 | 1 | 0 | 0.41 | -0.73 | 0.04 | -0.19 | 6/9/2026 | 6/9/2026 4:00:05 PM EST | |
| 115.00 | 6.50 | 7.95 | 7.23 | 7.35 | -3.12 | -29.80% | 0.06 | 13 | 1,953 | 0.35 | -0.77 | 0.04 | -0.18 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 116.00 | 7.30 | 8.20 | 7.75 | % | 0.07 | 0 | 0 | 0.29 | -0.80 | 0.04 | -0.17 | 6/9/2026 4:00:05 PM EST | |||
| 117.00 | 7.15 | 9.95 | 8.55 | 13.00 | % | 0.07 | 1 | 0 | 0.79 | -0.83 | 0.03 | -0.16 | 6/9/2026 | 6/9/2026 4:00:05 PM EST | |
| 118.00 | 8.10 | 11.35 | 9.73 | % | 0.08 | 0 | 0 | 0.90 | -0.85 | 0.03 | -0.15 | 6/9/2026 4:00:05 PM EST | |||
| 119.00 | 8.60 | 11.55 | 10.08 | % | 0.08 | 0 | 0 | 0.81 | -0.87 | 0.03 | -0.14 | 6/9/2026 4:00:05 PM EST | |||
| 120.00 | 10.40 | 12.00 | 11.20 | 12.00 | -3.09 | -20.48% | 0.09 | 10 | 1,142 | 0.18 | -0.89 | 0.03 | -0.12 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 125.00 | 14.10 | 17.20 | 15.65 | 19.45 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.97 | -0.96 | 0.01 | -0.07 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 130.00 | 18.95 | 22.30 | 20.63 | 24.23 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.16 | -0.98 | 0.01 | -0.04 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 135.00 | 23.90 | 27.40 | 25.65 | 29.16 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 140.00 | 28.90 | 32.05 | 30.48 | 45.12 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/9/2026 4:00:05 PM EST |
| 145.00 | 33.75 | 37.40 | 35.58 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 150.00 | 38.90 | 42.45 | 40.68 | % | 0.27 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 155.00 | 43.70 | 47.45 | 45.58 | % | 0.29 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 160.00 | 48.90 | 52.45 | 50.68 | % | 0.32 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 165.00 | 53.75 | 57.40 | 55.58 | % | 0.34 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 170.00 | 58.90 | 62.35 | 60.63 | % | 0.36 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 175.00 | 63.95 | 67.45 | 65.70 | % | 0.38 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST |