Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $298.75 as of 6/9/2026 6:58:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 252.50 | 256.40 | 254.45 | 343.01 | 0.00 | 0.00% | 7.27 | 0 | 2 | 8.06 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:58:53 PM EST |
| 37.50 | 250.00 | 253.85 | 251.93 | 289.95 | 0.00 | 0.00% | 6.72 | 0 | 2 | 7.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:58:53 PM EST |
| 40.00 | 247.50 | 251.35 | 249.43 | % | 6.24 | 0 | 18 | 7.56 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:58:53 PM EST | |||
| 42.50 | 245.00 | 248.90 | 246.95 | 259.35 | 0.00 | 0.00% | 5.81 | 0 | 5 | 7.28 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:58:53 PM EST |
| 45.00 | 242.50 | 246.35 | 244.43 | 208.86 | 0.00 | 0.00% | 5.43 | 0 | 3 | 7.06 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 6/9/2026 3:58:53 PM EST |
| 47.50 | 240.00 | 243.75 | 241.88 | % | 5.09 | 0 | 6 | 6.78 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:58:53 PM EST | |||
| 50.00 | 237.50 | 241.25 | 239.38 | 274.95 | 0.00 | 0.00% | 4.79 | 0 | 6 | 6.62 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:58:53 PM EST |
| 55.00 | 232.50 | 236.20 | 234.35 | 286.24 | 0.00 | 0.00% | 4.26 | 0 | 9 | 6.25 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:58:53 PM EST |
| 60.00 | 227.50 | 231.25 | 229.38 | 271.23 | 0.00 | 0.00% | 3.82 | 0 | 5 | 6.01 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:58:53 PM EST |
| 62.50 | 224.90 | 228.75 | 226.83 | % | 3.63 | 0 | 9 | 5.83 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:58:53 PM EST | |||
| 65.00 | 222.40 | 226.25 | 224.33 | 313.15 | 0.00 | 0.00% | 3.45 | 0 | 5 | 5.68 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:58:53 PM EST |
| 67.50 | 220.00 | 223.75 | 221.88 | % | 3.29 | 0 | 12 | 5.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:58:53 PM EST | |||
| 70.00 | 217.45 | 220.95 | 219.20 | 293.02 | 0.00 | 0.00% | 3.13 | 0 | 16 | 5.40 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:58:53 PM EST |
| 72.50 | 215.00 | 218.90 | 216.95 | % | 2.99 | 0 | 8 | 5.22 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:58:53 PM EST | |||
| 75.00 | 212.50 | 216.25 | 214.38 | 287.22 | 0.00 | 0.00% | 2.86 | 0 | 18 | 5.10 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:58:53 PM EST |
| 77.50 | 210.00 | 213.75 | 211.88 | 246.25 | 0.00 | 0.00% | 2.73 | 0 | 4 | 5.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:58:53 PM EST |
| 80.00 | 207.55 | 211.35 | 209.45 | 289.20 | 0.00 | 0.00% | 2.62 | 0 | 30 | 4.87 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:58:53 PM EST |
| 82.50 | 205.05 | 208.95 | 207.00 | % | 2.51 | 0 | 11 | 4.78 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:58:53 PM EST | |||
| 85.00 | 202.55 | 206.10 | 204.33 | 213.05 | 0.00 | 0.00% | 2.40 | 0 | 8 | 4.69 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:58:53 PM EST |
| 87.50 | 200.05 | 203.70 | 201.88 | 209.80 | % | 2.31 | 2 | 10 | 4.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:58:53 PM EST | |
| 90.00 | 197.55 | 201.15 | 199.35 | 252.45 | 0.00 | 0.00% | 2.21 | 0 | 93 | 4.50 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:58:53 PM EST |
| 92.50 | 195.05 | 198.70 | 196.88 | 277.65 | 0.00 | 0.00% | 2.13 | 0 | 21 | 4.38 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:58:53 PM EST |
| 95.00 | 192.55 | 196.20 | 194.38 | 213.12 | 0.00 | 0.00% | 2.05 | 0 | 26 | 4.31 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:58:53 PM EST |
| 97.50 | 189.90 | 193.70 | 191.80 | 218.70 | 0.00 | 0.00% | 1.97 | 0 | 26 | 4.20 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:58:53 PM EST |
| 100.00 | 187.40 | 191.20 | 189.30 | 234.50 | 0.00 | 0.00% | 1.89 | 0 | 592 | 4.07 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:58:53 PM EST |
| 105.00 | 182.55 | 186.10 | 184.33 | 198.50 | +8.00 | +4.20% | 1.76 | 1 | 1,487 | 3.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 110.00 | 177.60 | 181.25 | 179.43 | 224.20 | 0.00 | 0.00% | 1.63 | 0 | 263 | 3.66 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:58:53 PM EST |
| 115.00 | 172.55 | 176.20 | 174.38 | 171.85 | -26.40 | -13.32% | 1.52 | 2 | 73 | 3.55 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 120.00 | 167.65 | 171.20 | 169.43 | 188.00 | 0.00 | 0.00% | 1.41 | 0 | 245 | 3.48 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:58:53 PM EST |
| 125.00 | 162.50 | 166.25 | 164.38 | 173.70 | -36.35 | -17.31% | 1.32 | 1 | 325 | 3.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 130.00 | 157.60 | 161.25 | 159.43 | 213.42 | 0.00 | 0.00% | 1.23 | 0 | 219 | 3.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:58:53 PM EST |
| 135.00 | 152.65 | 156.15 | 154.40 | 171.20 | 0.00 | 0.00% | 1.14 | 0 | 80 | 3.04 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:58:53 PM EST |
| 140.00 | 147.65 | 151.25 | 149.45 | 184.23 | 0.00 | 0.00% | 1.07 | 0 | 315 | 2.84 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:58:53 PM EST |
| 145.00 | 142.65 | 146.20 | 144.43 | 161.25 | 0.00 | 0.00% | 1.00 | 0 | 580 | 2.72 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:58:53 PM EST |
| 150.00 | 137.65 | 141.30 | 139.48 | 154.30 | 0.00 | 0.00% | 0.93 | 0 | 612 | 2.57 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:58:53 PM EST |
| 155.00 | 132.70 | 136.30 | 134.50 | 203.55 | 0.00 | 0.00% | 0.87 | 0 | 154 | 2.53 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:58:53 PM EST |
| 160.00 | 127.70 | 131.25 | 129.48 | 128.90 | -20.05 | -13.47% | 0.81 | 2 | 187 | 2.38 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 165.00 | 122.75 | 126.35 | 124.55 | 158.10 | 0.00 | 0.00% | 0.75 | 0 | 347 | 2.24 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:58:53 PM EST |
| 170.00 | 117.75 | 121.35 | 119.55 | 142.55 | 0.00 | 0.00% | 0.70 | 0 | 430 | 2.28 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:58:53 PM EST |
| 175.00 | 112.95 | 115.75 | 114.35 | 156.03 | 0.00 | 0.00% | 0.65 | 0 | 174 | 2.04 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:58:53 PM EST |
| 180.00 | 107.75 | 111.35 | 109.55 | 101.92 | -24.08 | -19.12% | 0.61 | 231 | 725 | 1.99 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 185.00 | 102.70 | 106.30 | 104.50 | 152.06 | 0.00 | 0.00% | 0.56 | 0 | 164 | 1.86 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:58:53 PM EST |
| 190.00 | 97.80 | 101.30 | 99.55 | 91.65 | -51.46 | -35.96% | 0.52 | 1 | 1,056 | 1.83 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 195.00 | 92.75 | 96.40 | 94.58 | 130.90 | 0.00 | 0.00% | 0.49 | 0 | 296 | 1.77 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:58:53 PM EST |
| 200.00 | 87.80 | 91.35 | 89.58 | 82.45 | -20.07 | -19.58% | 0.45 | 3 | 864 | 1.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 210.00 | 77.85 | 81.55 | 79.70 | 76.27 | -16.75 | -18.01% | 0.38 | 11 | 2,273 | 1.45 | 0.99 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 220.00 | 68.15 | 71.50 | 69.83 | 69.65 | -18.00 | -20.54% | 0.32 | 14 | 918 | 1.30 | 0.98 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 230.00 | 58.35 | 61.50 | 59.93 | 54.40 | -22.60 | -29.36% | 0.26 | 31 | 1,080 | 1.23 | 0.96 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 240.00 | 49.00 | 52.55 | 50.78 | 50.55 | -13.13 | -20.62% | 0.21 | 63 | 2,025 | 1.05 | 0.93 | 0.00 | -0.26 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 245.00 | 44.40 | 47.95 | 46.18 | % | 0.19 | 0 | 0 | 0.85 | 0.91 | 0.00 | -0.32 | 6/9/2026 3:58:53 PM EST | |||
| 250.00 | 39.90 | 43.05 | 41.48 | 40.88 | -7.62 | -15.72% | 0.17 | 58 | 802 | 0.86 | 0.89 | 0.01 | -0.38 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 255.00 | 35.40 | 38.85 | 37.13 | 33.25 | % | 0.15 | 7 | 0 | 0.82 | 0.85 | 0.01 | -0.44 | 6/9/2026 | 6/9/2026 3:58:53 PM EST | |
| 260.00 | 31.20 | 34.20 | 32.70 | 33.00 | -15.14 | -31.45% | 0.13 | 28 | 1,071 | 0.82 | 0.82 | 0.01 | -0.51 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 265.00 | 27.35 | 30.00 | 28.68 | 25.25 | % | 0.11 | 25 | 0 | 0.78 | 0.78 | 0.01 | -0.57 | 6/9/2026 | 6/9/2026 3:58:53 PM EST | |
| 270.00 | 23.95 | 26.90 | 25.43 | 21.85 | -18.45 | -45.79% | 0.09 | 34 | 868 | 0.79 | 0.73 | 0.01 | -0.62 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 275.00 | 20.50 | 22.70 | 21.60 | 30.96 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.78 | 0.68 | 0.01 | -0.67 | 6/8/2026 | 6/9/2026 3:58:53 PM EST |
| 280.00 | 17.25 | 19.50 | 18.38 | 16.95 | -11.26 | -39.92% | 0.07 | 78 | 699 | 0.77 | 0.62 | 0.01 | -0.71 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 285.00 | 14.50 | 16.70 | 15.60 | 15.95 | -10.10 | -38.78% | 0.05 | 67 | 8 | 0.77 | 0.56 | 0.01 | -0.73 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 290.00 | 12.00 | 13.95 | 12.98 | 12.00 | -8.75 | -42.17% | 0.04 | 41 | 2,277 | 0.76 | 0.51 | 0.01 | -0.74 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 292.50 | 10.40 | 13.00 | 11.70 | 11.80 | -12.30 | -51.04% | 0.04 | 17 | 4 | 0.74 | 0.48 | 0.01 | -0.73 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 295.00 | 10.30 | 11.60 | 10.95 | 10.80 | -7.35 | -40.50% | 0.04 | 54 | 17 | 0.74 | 0.45 | 0.01 | -0.73 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 297.50 | 8.25 | 10.70 | 9.48 | 9.45 | -7.99 | -45.82% | 0.03 | 51 | 28 | 0.74 | 0.42 | 0.01 | -0.72 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 300.00 | 8.75 | 9.35 | 9.05 | 8.02 | -6.98 | -46.54% | 0.03 | 367 | 1,579 | 0.73 | 0.39 | 0.01 | -0.70 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 302.50 | 6.40 | 8.70 | 7.55 | 6.50 | -8.42 | -56.44% | 0.02 | 119 | 15 | 0.72 | 0.36 | 0.01 | -0.68 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 305.00 | 6.45 | 7.75 | 7.10 | 6.35 | -7.71 | -54.84% | 0.02 | 218 | 144 | 0.73 | 0.33 | 0.01 | -0.66 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 307.50 | 5.30 | 7.35 | 6.33 | 4.35 | -8.16 | -65.23% | 0.02 | 82 | 15 | 0.74 | 0.31 | 0.01 | -0.64 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 310.00 | 4.30 | 6.05 | 5.18 | 5.37 | -5.61 | -51.10% | 0.02 | 138 | 1,326 | 0.70 | 0.28 | 0.01 | -0.61 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 312.50 | 4.40 | 5.70 | 5.05 | 4.23 | -8.27 | -66.16% | 0.02 | 5 | 86 | 0.74 | 0.26 | 0.01 | -0.58 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 315.00 | 3.20 | 4.70 | 3.95 | 4.30 | -4.89 | -53.21% | 0.01 | 69 | 452 | 0.70 | 0.23 | 0.01 | -0.55 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 317.50 | 2.66 | 4.40 | 3.53 | 3.30 | -4.82 | -59.36% | 0.01 | 11 | 14 | 0.70 | 0.21 | 0.01 | -0.52 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 320.00 | 3.05 | 3.90 | 3.48 | 3.10 | -4.40 | -58.67% | 0.01 | 128 | 6,763 | 0.73 | 0.19 | 0.01 | -0.49 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 322.50 | 2.18 | 3.70 | 2.94 | 3.19 | -3.71 | -53.77% | 0.01 | 2 | 105 | 0.72 | 0.17 | 0.01 | -0.46 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 325.00 | 1.91 | 3.45 | 2.68 | 2.29 | -4.10 | -64.17% | 0.01 | 46 | 286 | 0.72 | 0.16 | 0.01 | -0.43 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 327.50 | 1.10 | 3.15 | 2.13 | 2.32 | -3.18 | -57.82% | 0.01 | 13 | 18 | 0.69 | 0.14 | 0.01 | -0.40 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 330.00 | 1.83 | 2.40 | 2.12 | 2.00 | -2.80 | -58.34% | 0.01 | 202 | 1,475 | 0.73 | 0.13 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 332.50 | 1.10 | 2.35 | 1.73 | 1.91 | -2.49 | -56.60% | 0.01 | 8 | 152 | 0.71 | 0.11 | 0.01 | -0.34 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 335.00 | 1.35 | 2.49 | 1.92 | 0.95 | -3.05 | -76.25% | 0.01 | 23 | 221 | 0.76 | 0.10 | 0.01 | -0.31 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 337.50 | 0.53 | 2.27 | 1.40 | 3.61 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.71 | 0.09 | 0.01 | -0.29 | 6/8/2026 | 6/9/2026 3:58:53 PM EST |
| 340.00 | 0.81 | 1.52 | 1.17 | 1.28 | -1.97 | -60.62% | 0.00 | 81 | 1,001 | 0.70 | 0.08 | 0.00 | -0.26 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 342.50 | 0.56 | 1.83 | 1.20 | 0.49 | -3.51 | -87.75% | 0.00 | 13 | 73 | 0.74 | 0.07 | 0.00 | -0.24 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 345.00 | 0.79 | 1.25 | 1.02 | 1.00 | -1.80 | -64.29% | 0.00 | 14 | 393 | 0.75 | 0.06 | 0.00 | -0.22 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 347.50 | 0.22 | 1.56 | 0.89 | 1.14 | -1.13 | -49.78% | 0.00 | 1 | 63 | 0.72 | 0.06 | 0.00 | -0.21 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 350.00 | 0.75 | 1.28 | 1.02 | 0.85 | -1.36 | -61.54% | 0.00 | 173 | 1,373 | 0.79 | 0.05 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 352.50 | 0.22 | 1.31 | 0.77 | 0.70 | -1.17 | -62.57% | 0.00 | 7 | 136 | 0.74 | 0.04 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 355.00 | 0.46 | 1.26 | 0.86 | 0.66 | -0.75 | -53.20% | 0.00 | 23 | 534 | 0.80 | 0.04 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 357.50 | 0.25 | 1.46 | 0.86 | 0.61 | -1.72 | -73.82% | 0.00 | 13 | 30 | 0.80 | 0.03 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 360.00 | 0.35 | 1.09 | 0.72 | 0.61 | -0.76 | -55.48% | 0.00 | 43 | 903 | 0.81 | 0.03 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 362.50 | 0.02 | 0.71 | 0.37 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.68 | 0.03 | 0.00 | -0.12 | 6/8/2026 | 6/9/2026 3:58:53 PM EST |
| 365.00 | 0.12 | 0.84 | 0.48 | 0.52 | -0.50 | -49.02% | 0.00 | 2 | 63 | 0.77 | 0.02 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 367.50 | 0.05 | 1.05 | 0.55 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.78 | 0.02 | 0.00 | -0.10 | 6/8/2026 | 6/9/2026 3:58:53 PM EST |
| 370.00 | 0.33 | 0.51 | 0.42 | 0.44 | -0.44 | -50.00% | 0.00 | 77 | 7,949 | 0.82 | 0.02 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 372.50 | 0.00 | 0.94 | 0.47 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.97 | 0.01 | 0.00 | -0.06 | 6/8/2026 | 6/9/2026 3:58:53 PM EST |
| 375.00 | 0.06 | 0.59 | 0.33 | 0.35 | -0.61 | -63.55% | 0.00 | 28 | 100 | 0.78 | 0.01 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 377.50 | 0.25 | 0.55 | 0.40 | 0.78 | +0.03 | +4.00% | 0.00 | 1 | 23 | 0.86 | 0.01 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 380.00 | 0.12 | 0.27 | 0.20 | 0.12 | -0.47 | -79.67% | 0.00 | 38 | 1,817 | 0.79 | 0.01 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 382.50 | 0.00 | 0.82 | 0.41 | 0.56 | -0.13 | -18.85% | 0.00 | 1 | 22 | 1.02 | 0.01 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 385.00 | 0.00 | 1.10 | 0.55 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.10 | 0.01 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 3:58:53 PM EST |
| 387.50 | 0.00 | 0.60 | 0.30 | 0.20 | -0.56 | -73.69% | 0.00 | 2 | 76 | 1.00 | 0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 390.00 | 0.02 | 0.25 | 0.14 | 0.20 | -0.19 | -48.72% | 0.00 | 8 | 742 | 0.78 | 0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 395.00 | 0.00 | 0.79 | 0.40 | 0.46 | +0.11 | +31.43% | 0.00 | 1 | 28 | 1.10 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 400.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.12 | -44.45% | 0.00 | 95 | 1,390 | 0.97 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 405.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:58:53 PM EST |
| 410.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.09 | -37.50% | 0.00 | 95 | 777 | 1.01 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 415.00 | 0.00 | 0.70 | 0.35 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.21 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:58:53 PM EST |
| 420.00 | 0.00 | 0.66 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.23 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:58:53 PM EST |
| 425.00 | 0.00 | 0.84 | 0.42 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.31 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:58:53 PM EST |
| 430.00 | 0.00 | 0.43 | 0.22 | 0.09 | -0.13 | -59.10% | 0.00 | 5 | 224 | 1.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 435.00 | 0.00 | 0.62 | 0.31 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:58:53 PM EST |
| 440.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.33 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:58:53 PM EST |
| 450.00 | 0.00 | 0.58 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.38 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:58:53 PM EST |
| 460.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.43 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:58:53 PM EST |
| 470.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.48 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:58:53 PM EST |
| 480.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.49 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:58:53 PM EST |
| 490.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:58:53 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 275 | 1.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 510.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.34 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:58:53 PM EST |
| 520.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,715 | 1.34 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:58:53 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:58:53 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:58:53 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:58:53 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:58:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:58:53 PM EST |
| 55.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:58:53 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:58:53 PM EST |
| 62.50 | 0.00 | 1.99 | 1.00 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 281 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:58:53 PM EST |
| 65.00 | 0.00 | 1.90 | 0.95 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:58:53 PM EST |
| 67.50 | 0.00 | 1.88 | 0.94 | % | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:58:53 PM EST | |||
| 70.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:58:53 PM EST | |||
| 72.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:58:53 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:58:53 PM EST |
| 77.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:58:53 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 934 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/9/2026 3:58:53 PM EST |
| 82.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:58:53 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 458 | 3.65 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 3:58:53 PM EST |
| 87.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:58:53 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 979 | 4.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:58:53 PM EST |
| 92.50 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 3:58:53 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 115 | 4.26 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/9/2026 3:58:53 PM EST |
| 97.50 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 184 | 4.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/9/2026 3:58:53 PM EST |
| 100.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 861 | 2.63 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:58:53 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 3.40 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:58:53 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,595 | 3.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:58:53 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,876 | 2.12 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:58:53 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2,143 | 2.30 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:58:53 PM EST |
| 125.00 | 0.00 | 1.84 | 0.92 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 607 | 3.30 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 3:58:53 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1,640 | 3.16 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:58:53 PM EST |
| 135.00 | 0.00 | 0.18 | 0.09 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6,434 | 2.05 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:58:53 PM EST |
| 140.00 | 0.00 | 0.34 | 0.17 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 1,790 | 2.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 145.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.91 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:58:53 PM EST |
| 150.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 598 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 155.00 | 0.00 | 0.26 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:58:53 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 515 | 1.83 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:58:53 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,075 | 1.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:58:53 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:58:53 PM EST |
| 175.00 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.61 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:58:53 PM EST |
| 180.00 | 0.00 | 0.51 | 0.26 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.53 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:58:53 PM EST |
| 185.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.46 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:58:53 PM EST |
| 190.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.05 | -35.72% | 0.00 | 3 | 532 | 1.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 195.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.31 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:58:53 PM EST |
| 200.00 | 0.00 | 0.28 | 0.14 | 0.17 | -0.03 | -15.00% | 0.00 | 91 | 1,333 | 1.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.21 | +0.10 | +90.91% | 0.00 | 4 | 959 | 1.05 | -0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 220.00 | 0.09 | 0.57 | 0.33 | 0.45 | +0.44 | +4,400.00% | 0.00 | 78 | 14,156 | 0.92 | -0.02 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 230.00 | 0.26 | 0.89 | 0.58 | 0.58 | +0.15 | +34.89% | 0.00 | 125 | 2,118 | 0.82 | -0.04 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 240.00 | 0.90 | 1.60 | 1.25 | 1.26 | +0.56 | +80.00% | 0.01 | 1,247 | 5,575 | 0.83 | -0.07 | 0.00 | -0.26 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 245.00 | 1.26 | 2.01 | 1.64 | 1.57 | +0.54 | +52.43% | 0.01 | 4 | 10 | 0.81 | -0.09 | 0.00 | -0.32 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 250.00 | 1.76 | 2.85 | 2.31 | 2.42 | +1.27 | +110.44% | 0.01 | 203 | 5,799 | 0.82 | -0.11 | 0.01 | -0.38 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 255.00 | 2.30 | 3.35 | 2.83 | 2.99 | +1.72 | +135.44% | 0.01 | 91 | 10 | 0.79 | -0.15 | 0.01 | -0.44 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 260.00 | 3.05 | 3.85 | 3.45 | 3.75 | +1.75 | +87.50% | 0.01 | 424 | 2,404 | 0.76 | -0.18 | 0.01 | -0.51 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 265.00 | 4.15 | 4.95 | 4.55 | 4.70 | +2.03 | +76.03% | 0.02 | 321 | 10 | 0.76 | -0.22 | 0.01 | -0.57 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 270.00 | 5.40 | 6.35 | 5.88 | 5.93 | +2.41 | +68.47% | 0.02 | 479 | 1,500 | 0.75 | -0.27 | 0.01 | -0.62 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 275.00 | 7.10 | 8.30 | 7.70 | 8.00 | +3.38 | +73.16% | 0.03 | 46 | 55 | 0.76 | -0.32 | 0.01 | -0.67 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 280.00 | 8.60 | 10.60 | 9.60 | 9.62 | +3.77 | +64.45% | 0.03 | 636 | 3,319 | 0.76 | -0.38 | 0.01 | -0.71 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 285.00 | 10.25 | 12.65 | 11.45 | 11.50 | +3.95 | +52.32% | 0.04 | 152 | 5 | 0.74 | -0.44 | 0.01 | -0.73 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 290.00 | 12.90 | 15.30 | 14.10 | 14.10 | +4.60 | +48.43% | 0.05 | 980 | 3,956 | 0.75 | -0.49 | 0.01 | -0.74 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 292.50 | 13.75 | 16.50 | 15.13 | 15.60 | +5.20 | +50.00% | 0.05 | 151 | 246 | 0.73 | -0.52 | 0.01 | -0.73 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 295.00 | 15.30 | 17.85 | 16.58 | 17.59 | +5.94 | +50.99% | 0.06 | 255 | 306 | 0.72 | -0.55 | 0.01 | -0.73 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 297.50 | 16.60 | 19.45 | 18.03 | 17.35 | +4.62 | +36.30% | 0.06 | 38 | 147 | 0.73 | -0.58 | 0.01 | -0.72 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 300.00 | 18.50 | 20.95 | 19.73 | 19.90 | +5.80 | +41.14% | 0.07 | 269 | 2,804 | 0.73 | -0.61 | 0.01 | -0.70 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 302.50 | 19.95 | 22.65 | 21.30 | 21.25 | +6.10 | +40.27% | 0.07 | 21 | 39 | 0.71 | -0.64 | 0.01 | -0.68 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 305.00 | 21.65 | 24.30 | 22.98 | 32.16 | +15.54 | +93.51% | 0.08 | 152 | 952 | 0.72 | -0.67 | 0.01 | -0.66 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 307.50 | 23.00 | 26.15 | 24.58 | 21.05 | +3.30 | +18.60% | 0.08 | 8 | 46 | 0.69 | -0.69 | 0.01 | -0.64 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 310.00 | 24.80 | 28.00 | 26.40 | 27.11 | +8.16 | +43.07% | 0.09 | 86 | 520 | 0.69 | -0.72 | 0.01 | -0.61 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 312.50 | 26.55 | 29.65 | 28.10 | 34.80 | +17.23 | +98.07% | 0.09 | 9 | 65 | 0.71 | -0.74 | 0.01 | -0.58 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 315.00 | 28.65 | 31.60 | 30.13 | 30.39 | +8.07 | +36.16% | 0.10 | 179 | 274 | 0.69 | -0.77 | 0.01 | -0.55 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 317.50 | 30.50 | 33.55 | 32.03 | 33.43 | +9.88 | +41.96% | 0.10 | 22 | 14 | 0.67 | -0.79 | 0.01 | -0.52 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 320.00 | 32.50 | 35.65 | 34.08 | 34.37 | +8.50 | +32.86% | 0.11 | 61 | 2,140 | 0.70 | -0.81 | 0.01 | -0.49 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 322.50 | 34.45 | 37.75 | 36.10 | 26.08 | +1.96 | +8.13% | 0.11 | 1 | 35 | 0.67 | -0.83 | 0.01 | -0.46 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 325.00 | 36.50 | 39.95 | 38.23 | 48.35 | +19.30 | +66.44% | 0.12 | 65 | 280 | 0.68 | -0.84 | 0.01 | -0.43 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 327.50 | 39.05 | 42.20 | 40.63 | 31.10 | +1.88 | +6.44% | 0.12 | 1 | 5 | 0.63 | -0.86 | 0.01 | -0.40 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 330.00 | 40.90 | 44.35 | 42.63 | 44.85 | +11.64 | +35.05% | 0.13 | 38 | 405 | 0.67 | -0.87 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 332.50 | 43.15 | 46.65 | 44.90 | 52.54 | +33.89 | +181.72% | 0.14 | 2 | 2 | 0.62 | -0.89 | 0.01 | -0.34 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 335.00 | 45.85 | 48.95 | 47.40 | 48.25 | +11.62 | +31.73% | 0.14 | 2 | 73 | 0.62 | -0.90 | 0.01 | -0.31 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 337.50 | 47.80 | 51.20 | 49.50 | 40.24 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.92 | -0.91 | 0.01 | -0.29 | 6/5/2026 | 6/9/2026 3:58:53 PM EST |
| 340.00 | 50.05 | 53.65 | 51.85 | 59.22 | +17.82 | +43.05% | 0.15 | 17 | 368 | 0.94 | -0.92 | 0.00 | -0.26 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 342.50 | 52.65 | 56.00 | 54.33 | 37.75 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.95 | -0.93 | 0.00 | -0.24 | 6/5/2026 | 6/9/2026 3:58:53 PM EST |
| 345.00 | 55.30 | 58.40 | 56.85 | 40.46 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.96 | -0.94 | 0.00 | -0.22 | 5/20/2026 | 6/9/2026 3:58:53 PM EST |
| 347.50 | 57.50 | 60.85 | 59.18 | 59.53 | +12.05 | +25.38% | 0.17 | 1 | 2 | 0.98 | -0.94 | 0.00 | -0.21 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 350.00 | 59.75 | 63.20 | 61.48 | 57.55 | +7.27 | +14.46% | 0.18 | 7 | 260 | 1.00 | -0.95 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 352.50 | 62.50 | 65.70 | 64.10 | 50.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.01 | -0.96 | 0.00 | -0.17 | 5/28/2026 | 6/9/2026 3:58:53 PM EST |
| 355.00 | 64.50 | 68.15 | 66.33 | 67.88 | +37.67 | +124.70% | 0.19 | 1 | 15 | 1.03 | -0.96 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 357.50 | 67.40 | 70.50 | 68.95 | 31.75 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.05 | -0.97 | 0.00 | -0.14 | 6/2/2026 | 6/9/2026 3:58:53 PM EST |
| 360.00 | 69.40 | 72.95 | 71.18 | 79.00 | +21.00 | +36.21% | 0.20 | 1 | 167 | 1.06 | -0.97 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 362.50 | 71.70 | 75.35 | 73.53 | 33.60 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.08 | -0.97 | 0.00 | -0.12 | 6/3/2026 | 6/9/2026 3:58:53 PM EST |
| 365.00 | 74.90 | 77.85 | 76.38 | 63.81 | -1.87 | -2.85% | 0.21 | 1 | 12 | 1.10 | -0.98 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 367.50 | 76.75 | 80.25 | 78.50 | 69.00 | % | 0.21 | 3 | 0 | 1.12 | -0.98 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 3:58:53 PM EST | |
| 370.00 | 79.55 | 82.80 | 81.18 | 84.96 | +15.84 | +22.92% | 0.22 | 1 | 175 | 1.13 | -0.98 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 372.50 | 82.00 | 85.20 | 83.60 | 85.46 | % | 0.22 | 25 | 0 | 1.16 | -0.99 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 3:58:53 PM EST | |
| 375.00 | 84.10 | 87.65 | 85.88 | 88.42 | % | 0.23 | 4 | 0 | 1.17 | -0.99 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 3:58:53 PM EST | |
| 377.50 | 86.60 | 90.15 | 88.38 | 90.50 | % | 0.23 | 2 | 0 | 1.19 | -0.99 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 3:58:53 PM EST | |
| 380.00 | 89.20 | 92.65 | 90.93 | 69.38 | 0.00 | 0.00% | 0.24 | 0 | 67 | 1.21 | -0.99 | 0.00 | -0.06 | 6/5/2026 | 6/9/2026 3:58:53 PM EST |
| 382.50 | 92.10 | 95.10 | 93.60 | 95.34 | % | 0.24 | 25 | 0 | 1.22 | -0.99 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:58:53 PM EST | |
| 385.00 | 94.40 | 97.60 | 96.00 | 98.37 | % | 0.25 | 4 | 0 | 1.25 | -0.99 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:58:53 PM EST | |
| 387.50 | 97.20 | 100.10 | 98.65 | 100.45 | % | 0.25 | 2 | 0 | 1.27 | -0.99 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:58:53 PM EST | |
| 390.00 | 99.40 | 102.55 | 100.98 | 112.54 | +71.84 | +176.52% | 0.26 | 5 | 19 | 1.29 | -0.99 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 395.00 | 103.95 | 107.60 | 105.78 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.02 | 6/9/2026 3:58:53 PM EST | |||
| 400.00 | 109.00 | 112.60 | 110.80 | 122.32 | +17.55 | +16.76% | 0.28 | 6 | 46 | 1.36 | -1.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 405.00 | 114.10 | 117.65 | 115.88 | 118.95 | +18.40 | +18.30% | 0.29 | 25 | 25 | 1.40 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:58:53 PM EST |
| 410.00 | 119.00 | 122.60 | 120.80 | 108.25 | 0.00 | 0.00% | 0.29 | 0 | 34 | 1.44 | -1.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:58:53 PM EST |
| 415.00 | 124.05 | 127.60 | 125.83 | 115.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:58:53 PM EST |
| 420.00 | 129.50 | 132.60 | 131.05 | 118.22 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:58:53 PM EST |
| 425.00 | 134.50 | 137.55 | 136.03 | 122.16 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:58:53 PM EST |
| 430.00 | 139.05 | 142.60 | 140.83 | 109.24 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:58:53 PM EST |
| 435.00 | 144.00 | 147.65 | 145.83 | 124.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:58:53 PM EST |
| 440.00 | 148.95 | 152.60 | 150.78 | 130.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:58:53 PM EST |
| 450.00 | 159.50 | 162.60 | 161.05 | 140.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:58:53 PM EST |
| 460.00 | 169.05 | 172.60 | 170.83 | 143.76 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.79 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:58:53 PM EST |
| 470.00 | 178.95 | 182.55 | 180.75 | 156.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:58:53 PM EST |
| 480.00 | 189.15 | 192.60 | 190.88 | 153.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:58:53 PM EST |
| 490.00 | 198.95 | 202.55 | 200.75 | 162.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:58:53 PM EST |
| 500.00 | 209.00 | 212.65 | 210.83 | 185.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:58:53 PM EST |
| 510.00 | 219.50 | 222.60 | 221.05 | 185.56 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:58:53 PM EST |
| 520.00 | 229.10 | 232.60 | 230.85 | 185.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:58:53 PM EST |