Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $119.97 as of 6/15/2026 9:26:50 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 | 91.45 | 94.35 | 92.90 | % | 3.38 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:13 PM EST | |||
| 30.00 | 88.75 | 91.90 | 90.33 | % | 3.01 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:13 PM EST | |||
| 32.50 | 86.60 | 89.40 | 88.00 | % | 2.71 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:13 PM EST | |||
| 35.00 | 83.85 | 86.90 | 85.38 | % | 2.44 | 0 | 5 | 9.68 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:13 PM EST | |||
| 37.50 | 81.45 | 84.30 | 82.88 | % | 2.21 | 0 | 30 | 9.04 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:13 PM EST | |||
| 40.00 | 79.15 | 81.80 | 80.48 | 58.98 | 0.00 | 0.00% | 2.01 | 0 | 135 | 8.57 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/15/2026 4:00:13 PM EST |
| 42.50 | 76.30 | 79.40 | 77.85 | 50.20 | 0.00 | 0.00% | 1.83 | 0 | 12 | 8.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/15/2026 4:00:13 PM EST |
| 45.00 | 74.05 | 76.20 | 75.13 | 69.50 | 0.00 | 0.00% | 1.67 | 0 | 36 | 7.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:13 PM EST |
| 47.50 | 71.10 | 74.40 | 72.75 | 63.33 | 0.00 | 0.00% | 1.53 | 0 | 32 | 7.43 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:13 PM EST |
| 50.00 | 68.35 | 71.90 | 70.13 | 57.36 | 0.00 | 0.00% | 1.40 | 0 | 40 | 7.06 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 4:00:13 PM EST |
| 52.50 | 66.30 | 69.40 | 67.85 | 45.60 | 0.00 | 0.00% | 1.29 | 0 | 33 | 6.71 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 6/15/2026 4:00:13 PM EST |
| 55.00 | 64.10 | 66.20 | 65.15 | 39.03 | 0.00 | 0.00% | 1.18 | 0 | 87 | 5.69 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/15/2026 4:00:13 PM EST |
| 57.50 | 61.10 | 64.50 | 62.80 | 57.15 | 0.00 | 0.00% | 1.09 | 0 | 64 | 6.15 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 4:00:13 PM EST |
| 60.00 | 59.00 | 61.30 | 60.15 | 61.80 | 0.00 | 0.00% | 1.00 | 0 | 228 | 5.22 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 62.50 | 56.45 | 59.40 | 57.93 | 48.61 | 0.00 | 0.00% | 0.93 | 0 | 62 | 5.47 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:13 PM EST |
| 65.00 | 54.15 | 56.90 | 55.53 | 55.90 | 0.00 | 0.00% | 0.85 | 0 | 10 | 5.19 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 67.50 | 51.80 | 54.30 | 53.05 | 43.10 | 0.00 | 0.00% | 0.79 | 0 | 19 | 4.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 4:00:13 PM EST |
| 70.00 | 49.05 | 51.95 | 50.50 | 50.60 | 0.00 | 0.00% | 0.72 | 0 | 140 | 4.70 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 72.50 | 46.85 | 49.30 | 48.08 | 21.25 | 0.00 | 0.00% | 0.66 | 0 | 152 | 4.35 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/15/2026 4:00:13 PM EST |
| 75.00 | 44.30 | 46.80 | 45.55 | 30.41 | 0.00 | 0.00% | 0.61 | 0 | 201 | 4.10 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 4:00:13 PM EST |
| 77.50 | 41.90 | 44.25 | 43.08 | 27.02 | 0.00 | 0.00% | 0.56 | 0 | 237 | 3.84 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/15/2026 4:00:13 PM EST |
| 80.00 | 39.00 | 41.75 | 40.38 | 40.66 | 0.00 | 0.00% | 0.50 | 0 | 400 | 3.62 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 82.00 | 36.15 | 40.00 | 38.08 | % | 0.46 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:13 PM EST | |||
| 82.50 | 36.65 | 38.70 | 37.68 | 36.94 | 0.00 | 0.00% | 0.46 | 0 | 355 | 3.04 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 83.00 | 35.35 | 39.00 | 37.18 | 37.69 | 0.00 | 0.00% | 0.45 | 0 | 6 | 3.50 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 84.00 | 34.95 | 37.95 | 36.45 | 20.80 | 0.00 | 0.00% | 0.43 | 0 | 5 | 3.38 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:13 PM EST |
| 85.00 | 34.35 | 36.30 | 35.33 | 36.47 | 0.00 | 0.00% | 0.42 | 0 | 1,244 | 2.91 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 86.00 | 32.90 | 35.40 | 34.15 | 35.54 | 0.00 | 0.00% | 0.40 | 0 | 8 | 2.89 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 87.00 | 32.25 | 34.80 | 33.53 | 34.57 | 0.00 | 0.00% | 0.39 | 0 | 13 | 3.04 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 87.50 | 31.80 | 34.30 | 33.05 | 34.14 | 0.00 | 0.00% | 0.38 | 0 | 362 | 3.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 88.00 | 31.40 | 33.25 | 32.33 | 26.95 | 0.00 | 0.00% | 0.37 | 0 | 22 | 2.65 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 4:00:13 PM EST |
| 89.00 | 29.80 | 33.00 | 31.40 | 33.70 | 0.00 | 0.00% | 0.35 | 0 | 38 | 2.98 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 90.00 | 29.10 | 31.75 | 30.43 | 31.01 | 0.00 | 0.00% | 0.34 | 0 | 1,546 | 2.77 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 91.00 | 28.40 | 30.75 | 29.58 | 21.00 | 0.00 | 0.00% | 0.33 | 0 | 122 | 2.69 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:13 PM EST |
| 92.00 | 27.35 | 29.75 | 28.55 | 13.93 | 0.00 | 0.00% | 0.31 | 0 | 30 | 2.61 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 4:00:13 PM EST |
| 92.50 | 26.80 | 29.25 | 28.03 | 28.70 | 0.00 | 0.00% | 0.30 | 0 | 1,093 | 2.57 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 93.00 | 26.30 | 28.85 | 27.58 | 19.12 | 0.00 | 0.00% | 0.30 | 0 | 19 | 2.58 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:13 PM EST |
| 94.00 | 25.35 | 27.85 | 26.60 | 9.55 | 0.00 | 0.00% | 0.28 | 0 | 27 | 2.50 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/15/2026 4:00:13 PM EST |
| 95.00 | 24.30 | 26.40 | 25.35 | 26.54 | 0.00 | 0.00% | 0.27 | 0 | 2,627 | 2.20 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 96.00 | 22.95 | 26.00 | 24.48 | 25.17 | 0.00 | 0.00% | 0.26 | 0 | 40 | 2.41 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 97.00 | 22.30 | 24.25 | 23.28 | 26.00 | 0.00 | 0.00% | 0.24 | 0 | 61 | 1.98 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 97.50 | 21.95 | 24.45 | 23.20 | 18.26 | 0.00 | 0.00% | 0.24 | 0 | 1,255 | 2.27 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:13 PM EST |
| 98.00 | 21.10 | 23.95 | 22.53 | 25.00 | 0.00 | 0.00% | 0.23 | 0 | 115 | 2.23 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 99.00 | 20.40 | 22.25 | 21.33 | 14.33 | 0.00 | 0.00% | 0.22 | 0 | 24 | 1.83 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:13 PM EST |
| 100.00 | 19.15 | 21.25 | 20.20 | 20.21 | 0.00 | 0.00% | 0.20 | 0 | 9,252 | 1.76 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 101.00 | 18.35 | 20.25 | 19.30 | 13.88 | 0.00 | 0.00% | 0.19 | 0 | 1,314 | 1.69 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:13 PM EST |
| 102.00 | 17.10 | 19.25 | 18.18 | 19.00 | 0.00 | 0.00% | 0.18 | 0 | 39 | 1.62 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 103.00 | 16.45 | 18.80 | 17.63 | 10.43 | 0.00 | 0.00% | 0.17 | 0 | 106 | 1.78 | 0.99 | 0.00 | -0.02 | 6/12/2026 | 6/15/2026 4:00:13 PM EST |
| 104.00 | 15.40 | 17.25 | 16.33 | 6.65 | 0.00 | 0.00% | 0.16 | 0 | 324 | 1.48 | 0.99 | 0.00 | -0.04 | 6/11/2026 | 6/15/2026 4:00:13 PM EST |
| 105.00 | 14.10 | 16.05 | 15.08 | 15.15 | 0.00 | 0.00% | 0.14 | 0 | 7,945 | 1.37 | 0.98 | 0.01 | -0.06 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 106.00 | 13.20 | 15.30 | 14.25 | 18.13 | 0.00 | 0.00% | 0.13 | 0 | 712 | 1.36 | 0.98 | 0.01 | -0.06 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 107.00 | 12.25 | 14.25 | 13.25 | 14.52 | 0.00 | 0.00% | 0.12 | 0 | 118 | 1.27 | 0.98 | 0.01 | -0.06 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 108.00 | 11.40 | 13.35 | 12.38 | 11.71 | 0.00 | 0.00% | 0.11 | 0 | 67 | 1.24 | 0.96 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 109.00 | 10.30 | 12.45 | 11.38 | 12.45 | 0.00 | 0.00% | 0.10 | 0 | 153 | 1.20 | 0.95 | 0.01 | -0.17 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 110.00 | 9.40 | 11.95 | 10.68 | 11.02 | 0.00 | 0.00% | 0.10 | 0 | 5,954 | 1.30 | 0.93 | 0.02 | -0.24 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 111.00 | 8.50 | 11.15 | 9.83 | 11.03 | 0.00 | 0.00% | 0.09 | 0 | 837 | 1.28 | 0.91 | 0.02 | -0.29 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 112.00 | 7.50 | 10.25 | 8.88 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 176 | 1.23 | 0.89 | 0.03 | -0.32 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 113.00 | 6.75 | 9.45 | 8.10 | 9.09 | 0.00 | 0.00% | 0.07 | 0 | 406 | 1.20 | 0.87 | 0.03 | -0.33 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 114.00 | 5.80 | 8.50 | 7.15 | 7.63 | 0.00 | 0.00% | 0.06 | 0 | 195 | 1.13 | 0.84 | 0.04 | -0.36 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 115.00 | 5.15 | 7.15 | 6.15 | 6.37 | 0.00 | 0.00% | 0.05 | 0 | 3,400 | 0.95 | 0.80 | 0.04 | -0.39 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 116.00 | 4.50 | 6.05 | 5.28 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 382 | 0.54 | 0.76 | 0.05 | -0.42 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 117.00 | 3.80 | 6.05 | 4.93 | 4.65 | 0.00 | 0.00% | 0.04 | 0 | 171 | 0.67 | 0.71 | 0.05 | -0.44 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 118.00 | 3.35 | 3.95 | 3.65 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.53 | 0.66 | 0.06 | -0.46 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 119.00 | 2.67 | 3.35 | 3.01 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.52 | 0.60 | 0.06 | -0.47 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 120.00 | 2.18 | 2.81 | 2.50 | 2.54 | 0.00 | 0.00% | 0.02 | 0 | 8,009 | 0.53 | 0.54 | 0.06 | -0.47 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 121.00 | 1.54 | 2.34 | 1.94 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.51 | 0.47 | 0.06 | -0.46 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 122.00 | 1.40 | 1.98 | 1.69 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 479 | 0.55 | 0.41 | 0.06 | -0.44 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 123.00 | 0.98 | 1.66 | 1.32 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.55 | 0.35 | 0.06 | -0.42 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 124.00 | 0.74 | 1.46 | 1.10 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.56 | 0.29 | 0.05 | -0.38 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 125.00 | 0.75 | 1.01 | 0.88 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 8,239 | 0.57 | 0.24 | 0.05 | -0.35 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 126.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 127.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 128.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 129.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 130.00 | 0.16 | 0.39 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5,349 | 0.61 | 0.09 | 0.02 | -0.19 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 131.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 132.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 133.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | 0.06 | 0.14 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 696 | 0.68 | 0.03 | 0.01 | -0.07 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 140.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 940 | 0.88 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 0.83 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 1.07 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 155.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.18 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 4:00:13 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.20 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 4:00:13 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 4:00:13 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.34 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/15/2026 4:00:13 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.44 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:13 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 30.00 | 0.00 | 2.07 | 1.04 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 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 | 6/15/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 470 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 4:00:13 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 4:00:13 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:13 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 4:00:13 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 800 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,977 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 4:00:13 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,118 | 2.64 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 62.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 511 | 2.49 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,250 | 2.35 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:13 PM EST |
| 67.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,275 | 2.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,594 | 2.08 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:13 PM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,144 | 1.96 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,146 | 1.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:13 PM EST |
| 77.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 885 | 1.92 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,719 | 1.60 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 82.00 | 0.00 | 0.36 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.43 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 4:00:13 PM EST |
| 82.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 496 | 2.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:13 PM EST |
| 83.00 | 0.00 | 0.26 | 0.13 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.23 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:13 PM EST |
| 84.00 | 0.00 | 0.18 | 0.09 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.03 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,737 | 1.60 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 86.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.17 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 87.00 | 0.00 | 0.23 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.94 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 4:00:13 PM EST |
| 87.50 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,005 | 2.29 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 88.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,016 | 1.96 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 4:00:13 PM EST |
| 89.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.59 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,546 | 1.62 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 91.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.42 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 92.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.74 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 4:00:13 PM EST |
| 92.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,186 | 1.07 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 93.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.22 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:13 PM EST |
| 94.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.61 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,260 | 1.03 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 96.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.22 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 97.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.45 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 97.50 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,730 | 1.46 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 98.00 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.44 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 99.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.30 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,696 | 0.86 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 101.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.20 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 102.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.87 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 103.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.81 | -0.01 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 104.00 | 0.01 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.80 | -0.01 | 0.00 | -0.04 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 105.00 | 0.02 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,403 | 0.73 | -0.02 | 0.01 | -0.06 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 106.00 | 0.01 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.69 | -0.02 | 0.01 | -0.06 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 107.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.92 | -0.02 | 0.01 | -0.06 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 108.00 | 0.04 | 0.28 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.62 | -0.04 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 109.00 | 0.10 | 0.24 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.68 | -0.05 | 0.01 | -0.17 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 110.00 | 0.07 | 0.26 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,907 | 0.62 | -0.07 | 0.02 | -0.24 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 111.00 | 0.05 | 0.45 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.61 | -0.09 | 0.02 | -0.29 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 112.00 | 0.10 | 0.50 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.60 | -0.11 | 0.03 | -0.32 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 113.00 | 0.28 | 0.92 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.68 | -0.13 | 0.03 | -0.33 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 114.00 | 0.35 | 0.70 | 0.53 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.59 | -0.16 | 0.04 | -0.36 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 115.00 | 0.56 | 0.98 | 0.77 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2,244 | 0.61 | -0.20 | 0.04 | -0.39 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 116.00 | 0.50 | 1.31 | 0.91 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.58 | -0.24 | 0.05 | -0.42 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 117.00 | 0.48 | 1.59 | 1.04 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.54 | -0.29 | 0.05 | -0.44 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 118.00 | 0.65 | 1.95 | 1.30 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.53 | -0.34 | 0.06 | -0.46 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 119.00 | 1.45 | 2.39 | 1.92 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.59 | -0.40 | 0.06 | -0.47 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 120.00 | 2.17 | 2.86 | 2.52 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1,320 | 0.62 | -0.46 | 0.06 | -0.47 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 121.00 | 2.13 | 3.40 | 2.77 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.55 | -0.53 | 0.06 | -0.46 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 122.00 | 2.65 | 4.00 | 3.33 | 3.31 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.54 | -0.59 | 0.06 | -0.44 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 123.00 | 3.20 | 5.05 | 4.13 | 3.69 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.56 | -0.65 | 0.06 | -0.42 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 124.00 | 3.95 | 5.80 | 4.88 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.81 | -0.71 | 0.05 | -0.38 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 125.00 | 5.00 | 6.40 | 5.70 | 5.65 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.78 | -0.76 | 0.05 | -0.35 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 126.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 127.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 128.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 129.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 130.00 | 9.00 | 10.85 | 9.93 | 23.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.93 | -0.91 | 0.02 | -0.19 | 6/11/2026 | 6/15/2026 4:00:13 PM EST |
| 131.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 132.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 133.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | 13.10 | 16.20 | 14.65 | 13.64 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.33 | -0.97 | 0.01 | -0.07 | 6/15/2026 | 6/15/2026 4:00:13 PM EST |
| 140.00 | 18.10 | 20.85 | 19.48 | 45.12 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 4/22/2026 | 6/15/2026 4:00:13 PM EST |
| 145.00 | 23.10 | 25.70 | 24.40 | 31.81 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:13 PM EST |
| 150.00 | 28.10 | 30.85 | 29.48 | 36.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:13 PM EST |
| 155.00 | 33.10 | 35.70 | 34.40 | 41.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:13 PM EST |
| 160.00 | 38.10 | 40.80 | 39.45 | % | 0.25 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:13 PM EST | |||
| 165.00 | 43.10 | 46.50 | 44.80 | % | 0.27 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:13 PM EST | |||
| 170.00 | 48.10 | 51.00 | 49.55 | % | 0.29 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:13 PM EST | |||
| 175.00 | 53.10 | 56.50 | 54.80 | % | 0.31 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:13 PM EST |