Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $83.88 as of 6/8/2026 8:02:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.25 | 59.30 | 63.30 | 61.30 | % | 2.34 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:20 PM EST | |||
| 27.50 | 58.00 | 62.00 | 60.00 | % | 2.18 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:20 PM EST | |||
| 28.75 | 57.00 | 60.10 | 58.55 | % | 2.04 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:20 PM EST | |||
| 30.00 | 55.50 | 58.90 | 57.20 | 51.88 | 0.00 | 0.00% | 1.91 | 0 | 3 | 4.70 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/8/2026 3:59:20 PM EST |
| 31.25 | 54.30 | 57.50 | 55.90 | % | 1.79 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:20 PM EST | |||
| 32.50 | 53.00 | 56.30 | 54.65 | 48.13 | 0.00 | 0.00% | 1.68 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/8/2026 3:59:20 PM EST |
| 33.75 | 52.00 | 55.20 | 53.60 | % | 1.59 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:20 PM EST | |||
| 35.00 | 50.70 | 54.00 | 52.35 | 45.57 | 0.00 | 0.00% | 1.50 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/8/2026 3:59:20 PM EST |
| 36.25 | 49.30 | 52.50 | 50.90 | % | 1.40 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:20 PM EST | |||
| 37.50 | 48.10 | 51.40 | 49.75 | 43.06 | 0.00 | 0.00% | 1.33 | 0 | 83 | 3.81 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/8/2026 3:59:20 PM EST |
| 38.75 | 46.80 | 50.80 | 48.80 | 41.48 | 0.00 | 0.00% | 1.26 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/8/2026 3:59:20 PM EST |
| 40.00 | 45.60 | 49.00 | 47.30 | 44.40 | 0.00 | 0.00% | 1.18 | 0 | 25 | 3.62 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:20 PM EST |
| 41.25 | 44.30 | 48.30 | 46.30 | 39.36 | 0.00 | 0.00% | 1.12 | 0 | 3 | 3.86 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/8/2026 3:59:20 PM EST |
| 42.50 | 43.10 | 46.30 | 44.70 | 43.40 | 0.00 | 0.00% | 1.05 | 0 | 4 | 3.25 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:20 PM EST |
| 43.75 | 41.80 | 44.80 | 43.30 | 29.55 | 0.00 | 0.00% | 0.99 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/8/2026 3:59:20 PM EST |
| 45.00 | 40.60 | 43.70 | 42.15 | 37.63 | 0.00 | 0.00% | 0.94 | 0 | 42 | 2.97 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/8/2026 3:59:20 PM EST |
| 46.25 | 39.30 | 42.70 | 41.00 | 34.30 | 0.00 | 0.00% | 0.89 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/8/2026 3:59:20 PM EST |
| 47.50 | 38.10 | 41.30 | 39.70 | % | 0.84 | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:20 PM EST | |||
| 48.75 | 36.80 | 40.80 | 38.80 | % | 0.80 | 0 | 19 | 3.14 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:20 PM EST | |||
| 50.00 | 35.60 | 39.50 | 37.55 | 38.91 | 0.00 | 0.00% | 0.75 | 0 | 143 | 2.97 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 3:59:20 PM EST |
| 51.25 | 34.40 | 37.30 | 35.85 | % | 0.70 | 0 | 129 | 2.39 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:20 PM EST | |||
| 52.50 | 33.10 | 37.10 | 35.10 | 33.35 | 0.00 | 0.00% | 0.67 | 0 | 93 | 2.85 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:20 PM EST |
| 53.75 | 31.90 | 35.10 | 33.50 | 32.16 | 0.00 | 0.00% | 0.62 | 0 | 150 | 2.37 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:20 PM EST |
| 55.00 | 30.60 | 34.50 | 32.55 | 28.15 | 0.00 | 0.00% | 0.59 | 0 | 42 | 2.64 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/8/2026 3:59:20 PM EST |
| 56.25 | 29.40 | 33.30 | 31.35 | % | 0.56 | 0 | 81 | 2.53 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:20 PM EST | |||
| 57.50 | 28.10 | 32.00 | 30.05 | 25.67 | 0.00 | 0.00% | 0.52 | 0 | 332 | 2.45 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/8/2026 3:59:20 PM EST |
| 58.75 | 27.00 | 30.80 | 28.90 | 20.26 | 0.00 | 0.00% | 0.49 | 0 | 50 | 2.34 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 6/8/2026 3:59:20 PM EST |
| 60.00 | 25.60 | 29.60 | 27.60 | 22.55 | 0.00 | 0.00% | 0.46 | 0 | 80 | 2.23 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/8/2026 3:59:20 PM EST |
| 61.25 | 24.40 | 28.30 | 26.35 | 19.82 | 0.00 | 0.00% | 0.43 | 0 | 170 | 2.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/8/2026 3:59:20 PM EST |
| 62.50 | 23.20 | 25.70 | 24.45 | 25.30 | 0.00 | 0.00% | 0.39 | 0 | 631 | 1.48 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:20 PM EST |
| 65.00 | 20.80 | 23.60 | 22.20 | 23.30 | 0.00 | 0.00% | 0.34 | 0 | 665 | 1.52 | 0.99 | 0.00 | -0.02 | 6/3/2026 | 6/8/2026 3:59:20 PM EST |
| 67.50 | 18.20 | 21.20 | 19.70 | 20.01 | 0.00 | 0.00% | 0.29 | 0 | 704 | 1.41 | 0.99 | 0.00 | -0.03 | 6/3/2026 | 6/8/2026 3:59:20 PM EST |
| 70.00 | 16.50 | 18.70 | 17.60 | 17.10 | -3.57 | -17.28% | 0.25 | 4 | 911 | 1.26 | 0.97 | 0.01 | -0.04 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 72.50 | 14.30 | 15.80 | 15.05 | 15.20 | +3.35 | +28.27% | 0.21 | 6,001 | 14,479 | 0.98 | 0.96 | 0.01 | -0.05 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 73.00 | 12.90 | 15.30 | 14.10 | % | 0.19 | 0 | 0 | 0.95 | 0.96 | 0.01 | -0.05 | 6/8/2026 3:59:20 PM EST | |||
| 74.00 | 12.00 | 14.60 | 13.30 | % | 0.18 | 0 | 0 | 1.00 | 0.95 | 0.01 | -0.06 | 6/8/2026 3:59:20 PM EST | |||
| 75.00 | 11.30 | 13.90 | 12.60 | 12.50 | +0.50 | +4.17% | 0.17 | 14 | 1,404 | 1.03 | 0.92 | 0.01 | -0.08 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 76.00 | 10.70 | 12.30 | 11.50 | 8.93 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.79 | 0.92 | 0.02 | -0.09 | 5/22/2026 | 6/8/2026 3:59:20 PM EST |
| 77.00 | 9.00 | 11.80 | 10.40 | % | 0.14 | 0 | 0 | 0.89 | 0.90 | 0.02 | -0.09 | 6/8/2026 3:59:20 PM EST | |||
| 77.50 | 10.00 | 11.00 | 10.50 | 10.15 | -2.07 | -16.94% | 0.14 | 1 | 580 | 0.77 | 0.88 | 0.02 | -0.11 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 78.00 | 8.10 | 10.80 | 9.45 | % | 0.12 | 0 | 0 | 0.83 | 0.88 | 0.02 | -0.11 | 6/8/2026 3:59:20 PM EST | |||
| 79.00 | 7.40 | 9.80 | 8.60 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.77 | 0.86 | 0.03 | -0.11 | 5/28/2026 | 6/8/2026 3:59:20 PM EST |
| 80.00 | 6.60 | 9.10 | 7.85 | 8.00 | +2.50 | +45.46% | 0.10 | 4 | 3,249 | 0.78 | 0.82 | 0.03 | -0.13 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 81.00 | 5.90 | 7.70 | 6.80 | 9.98 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.63 | 0.79 | 0.03 | -0.14 | 6/1/2026 | 6/8/2026 3:59:20 PM EST |
| 82.00 | 5.30 | 6.90 | 6.10 | 6.15 | -2.50 | -28.91% | 0.07 | 5 | 51 | 0.62 | 0.77 | 0.04 | -0.14 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 83.00 | 4.80 | 6.40 | 5.60 | 5.03 | +1.57 | +45.38% | 0.07 | 11 | 589 | 0.47 | 0.73 | 0.04 | -0.15 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 84.00 | 4.60 | 5.60 | 5.10 | 4.78 | +1.99 | +71.33% | 0.06 | 11 | 99 | 0.53 | 0.69 | 0.05 | -0.15 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 85.00 | 3.70 | 5.10 | 4.40 | 4.10 | +1.78 | +76.73% | 0.05 | 44 | 2,179 | 0.52 | 0.65 | 0.05 | -0.15 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 86.00 | 3.30 | 4.30 | 3.80 | 3.32 | +1.06 | +46.91% | 0.04 | 4 | 124 | 0.52 | 0.60 | 0.05 | -0.15 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 87.00 | 2.75 | 3.30 | 3.03 | 3.10 | +1.60 | +106.67% | 0.03 | 373 | 180 | 0.48 | 0.55 | 0.06 | -0.15 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 88.00 | 2.40 | 2.70 | 2.55 | 2.58 | +1.29 | +100.00% | 0.03 | 1,669 | 35 | 0.48 | 0.49 | 0.06 | -0.14 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 89.00 | 1.75 | 2.10 | 1.93 | 2.01 | +0.99 | +97.06% | 0.02 | 43 | 51 | 0.46 | 0.43 | 0.06 | -0.13 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 90.00 | 1.35 | 2.00 | 1.68 | 1.61 | +0.84 | +109.10% | 0.02 | 76 | 3,650 | 0.47 | 0.36 | 0.06 | -0.12 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 91.00 | 1.20 | 1.50 | 1.35 | 1.25 | -0.12 | -8.76% | 0.01 | 91 | 19 | 0.47 | 0.30 | 0.06 | -0.11 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 92.00 | 0.75 | 1.25 | 1.00 | 1.08 | +0.06 | +5.89% | 0.01 | 38 | 102 | 0.45 | 0.25 | 0.05 | -0.10 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 93.00 | 0.60 | 1.00 | 0.80 | 0.85 | +0.45 | +112.50% | 0.01 | 8 | 430 | 0.45 | 0.21 | 0.05 | -0.09 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 94.00 | 0.45 | 1.00 | 0.73 | 0.68 | +0.08 | +13.34% | 0.01 | 61 | 629 | 0.48 | 0.17 | 0.04 | -0.09 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 95.00 | 0.35 | 0.85 | 0.60 | 0.56 | +0.31 | +124.00% | 0.01 | 26 | 1,318 | 0.48 | 0.15 | 0.04 | -0.08 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 96.00 | 0.25 | 1.10 | 0.68 | 0.44 | -1.06 | -70.67% | 0.01 | 1 | 18 | 0.53 | 0.12 | 0.03 | -0.07 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 97.00 | 0.05 | 2.15 | 1.10 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.09 | 0.02 | -0.05 | 6/4/2026 | 6/8/2026 3:59:20 PM EST |
| 98.00 | 0.00 | 2.35 | 1.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.06 | 0.02 | -0.04 | 6/2/2026 | 6/8/2026 3:59:20 PM EST |
| 99.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | 0.06 | 0.02 | -0.04 | 6/1/2026 | 6/8/2026 3:59:20 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.69 | 0.04 | 0.01 | -0.03 | 6/5/2026 | 6/8/2026 3:59:20 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.52 | 0.03 | 0.01 | -0.03 | 6/5/2026 | 6/8/2026 3:59:20 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/8/2026 3:59:20 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.25 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.68 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/8/2026 3:59:20 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.54 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:20 PM EST |
| 28.75 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 3 | 5.41 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/8/2026 3:59:20 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.29 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 3:59:20 PM EST |
| 31.25 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | 5.05 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:20 PM EST | |||
| 32.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 243 | 3.06 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:20 PM EST |
| 33.75 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.03 | 2 | 47 | 4.71 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:20 PM EST | |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.03 | 2 | 10 | 4.55 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:20 PM EST | |
| 36.25 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 8 | 4.40 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:20 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 79 | 4.26 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/8/2026 3:59:20 PM EST |
| 38.75 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 4.12 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:20 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 164 | 3.98 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/8/2026 3:59:20 PM EST |
| 41.25 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:20 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 58 | 3.72 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/8/2026 3:59:20 PM EST |
| 43.75 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 112 | 3.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/8/2026 3:59:20 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 49 | 3.48 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/8/2026 3:59:20 PM EST |
| 46.25 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 44 | 3.36 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/8/2026 3:59:20 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.10 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/8/2026 3:59:20 PM EST |
| 48.75 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,287 | 2.02 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/8/2026 3:59:20 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 694 | 1.45 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 51.25 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.55 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/8/2026 3:59:20 PM EST |
| 52.50 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 123 | 2.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/8/2026 3:59:20 PM EST |
| 53.75 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.63 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 3:59:20 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 241 | 1.22 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 56.25 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 649 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/8/2026 3:59:20 PM EST |
| 57.50 | 0.00 | 1.85 | 0.93 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 659 | 2.32 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 3:59:20 PM EST |
| 58.75 | 0.00 | 1.90 | 0.95 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 261 | 2.24 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:20 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 1.12 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:20 PM EST |
| 61.25 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 309 | 2.01 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/8/2026 3:59:20 PM EST |
| 62.50 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 855 | 2.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/8/2026 3:59:20 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.39 | -88.64% | 0.00 | 2 | 2,090 | 0.91 | -0.01 | 0.00 | -0.02 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.17 | -77.28% | 0.00 | 3 | 1,110 | 0.80 | -0.01 | 0.00 | -0.03 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.12 | -54.55% | 0.00 | 107 | 1,218 | 0.74 | -0.03 | 0.01 | -0.04 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 72.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.30 | -66.67% | 0.00 | 12 | 943 | 0.66 | -0.04 | 0.01 | -0.05 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | -0.04 | 0.01 | -0.05 | 6/8/2026 3:59:20 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | -0.05 | 0.01 | -0.06 | 6/8/2026 3:59:20 PM EST | |||
| 75.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.42 | -66.67% | 0.00 | 37 | 3,775 | 0.61 | -0.08 | 0.01 | -0.08 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 76.00 | 0.15 | 0.80 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.66 | -0.08 | 0.02 | -0.09 | 6/2/2026 | 6/8/2026 3:59:20 PM EST |
| 77.00 | 0.25 | 1.00 | 0.63 | 0.33 | -0.37 | -52.86% | 0.01 | 3 | 38 | 0.68 | -0.10 | 0.02 | -0.09 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 77.50 | 0.20 | 0.45 | 0.33 | 0.30 | -0.40 | -57.15% | 0.00 | 8 | 508 | 0.55 | -0.12 | 0.02 | -0.11 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 78.00 | 0.25 | 0.85 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.60 | -0.12 | 0.02 | -0.11 | 6/5/2026 | 6/8/2026 3:59:20 PM EST |
| 79.00 | 0.25 | 1.50 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.64 | -0.14 | 0.03 | -0.11 | 6/2/2026 | 6/8/2026 3:59:20 PM EST |
| 80.00 | 0.45 | 0.60 | 0.53 | 0.53 | -0.77 | -59.24% | 0.01 | 52 | 3,201 | 0.50 | -0.18 | 0.03 | -0.13 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 81.00 | 0.05 | 1.15 | 0.60 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.44 | -0.21 | 0.03 | -0.14 | 6/4/2026 | 6/8/2026 3:59:20 PM EST |
| 82.00 | 0.70 | 1.15 | 0.93 | 0.94 | -0.76 | -44.71% | 0.01 | 2 | 236 | 0.51 | -0.23 | 0.04 | -0.14 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 83.00 | 0.65 | 1.30 | 0.98 | 1.07 | -0.03 | -2.73% | 0.01 | 58 | 206 | 0.47 | -0.27 | 0.04 | -0.15 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 84.00 | 1.10 | 1.70 | 1.40 | 1.30 | -1.25 | -49.02% | 0.02 | 28 | 371 | 0.50 | -0.31 | 0.05 | -0.15 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 85.00 | 1.20 | 2.30 | 1.75 | 1.63 | -1.67 | -50.61% | 0.02 | 15 | 850 | 0.50 | -0.35 | 0.05 | -0.15 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 86.00 | 1.65 | 2.50 | 2.08 | 2.40 | -1.57 | -39.55% | 0.02 | 8 | 67 | 0.48 | -0.40 | 0.05 | -0.15 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 87.00 | 2.15 | 3.00 | 2.58 | 2.50 | -0.27 | -9.75% | 0.03 | 34 | 114 | 0.49 | -0.45 | 0.06 | -0.15 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 88.00 | 2.60 | 3.40 | 3.00 | 3.00 | -2.60 | -46.43% | 0.03 | 21 | 526 | 0.48 | -0.51 | 0.06 | -0.14 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 89.00 | 3.20 | 3.80 | 3.50 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.46 | -0.57 | 0.06 | -0.13 | 6/3/2026 | 6/8/2026 3:59:20 PM EST |
| 90.00 | 3.40 | 4.90 | 4.15 | 4.29 | -1.81 | -29.68% | 0.05 | 2 | 73 | 0.46 | -0.64 | 0.06 | -0.12 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 91.00 | 4.40 | 5.10 | 4.75 | 5.14 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.45 | -0.70 | 0.06 | -0.11 | 6/3/2026 | 6/8/2026 3:59:20 PM EST |
| 92.00 | 5.10 | 6.10 | 5.60 | % | 0.06 | 0 | 0 | 0.47 | -0.75 | 0.05 | -0.10 | 6/8/2026 3:59:20 PM EST | |||
| 93.00 | 5.80 | 7.30 | 6.55 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.49 | -0.79 | 0.05 | -0.09 | 6/1/2026 | 6/8/2026 3:59:20 PM EST |
| 94.00 | 6.40 | 8.30 | 7.35 | % | 0.08 | 0 | 0 | 0.72 | -0.83 | 0.04 | -0.09 | 6/8/2026 3:59:20 PM EST | |||
| 95.00 | 7.10 | 9.10 | 8.10 | 8.34 | -3.86 | -31.64% | 0.09 | 4 | 10 | 0.73 | -0.85 | 0.04 | -0.08 | 6/8/2026 | 6/8/2026 3:59:20 PM EST |
| 96.00 | 8.10 | 9.90 | 9.00 | 9.27 | % | 0.09 | 4 | 0 | 0.73 | -0.88 | 0.03 | -0.07 | 6/8/2026 | 6/8/2026 3:59:20 PM EST | |
| 97.00 | 9.00 | 11.60 | 10.30 | % | 0.11 | 0 | 0 | 0.93 | -0.91 | 0.02 | -0.05 | 6/8/2026 3:59:20 PM EST | |||
| 98.00 | 9.70 | 12.10 | 10.90 | % | 0.11 | 0 | 0 | 0.87 | -0.94 | 0.02 | -0.04 | 6/8/2026 3:59:20 PM EST | |||
| 99.00 | 11.00 | 13.00 | 12.00 | % | 0.12 | 0 | 0 | 0.89 | -0.94 | 0.02 | -0.04 | 6/8/2026 3:59:20 PM EST | |||
| 100.00 | 11.90 | 14.00 | 12.95 | 14.80 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.93 | -0.96 | 0.01 | -0.03 | 5/7/2026 | 6/8/2026 3:59:20 PM EST |
| 105.00 | 16.60 | 19.50 | 18.05 | % | 0.17 | 0 | 0 | 1.25 | -0.97 | 0.01 | -0.03 | 6/8/2026 3:59:20 PM EST | |||
| 110.00 | 21.80 | 24.50 | 23.15 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:20 PM EST | |||
| 115.00 | 26.10 | 29.50 | 27.80 | % | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:20 PM EST |