Options Chain for CIENA CORP COM NEW (CIEN) - $461.50 as of 6/16/2026 8:57:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 265.00 | 165.10 | 176.00 | 170.55 | 286.47 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 12:59:10 PM EST |
| 270.00 | 159.80 | 171.00 | 165.40 | 343.47 | 0.00 | 0.00% | 0.61 | 0 | 39 | 2.22 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:59:10 PM EST |
| 275.00 | 155.00 | 166.00 | 160.50 | % | 0.58 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 280.00 | 149.70 | 161.00 | 155.35 | % | 0.55 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 285.00 | 145.30 | 156.00 | 150.65 | 263.10 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 12:59:10 PM EST |
| 290.00 | 140.10 | 151.00 | 145.55 | % | 0.50 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 292.50 | 138.00 | 148.00 | 143.00 | % | 0.49 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 295.00 | 135.40 | 146.00 | 140.70 | % | 0.48 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 297.50 | 133.00 | 143.00 | 138.00 | % | 0.46 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 300.00 | 130.20 | 141.00 | 135.60 | 193.96 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:59:10 PM EST |
| 302.50 | 128.00 | 138.00 | 133.00 | % | 0.44 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 6/16/2026 12:59:10 PM EST | |||
| 305.00 | 125.00 | 136.00 | 130.50 | % | 0.43 | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 6/16/2026 12:59:10 PM EST | |||
| 307.50 | 123.00 | 133.00 | 128.00 | % | 0.42 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 6/16/2026 12:59:10 PM EST | |||
| 310.00 | 120.80 | 131.00 | 125.90 | 155.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.69 | 0.99 | 0.00 | -0.04 | 6/8/2026 | 6/16/2026 12:59:10 PM EST |
| 312.50 | 118.00 | 129.00 | 123.50 | % | 0.40 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.04 | 6/16/2026 12:59:10 PM EST | |||
| 315.00 | 115.80 | 126.00 | 120.90 | % | 0.38 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.05 | 6/16/2026 12:59:10 PM EST | |||
| 317.50 | 113.20 | 124.00 | 118.60 | % | 0.37 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.07 | 6/16/2026 12:59:10 PM EST | |||
| 320.00 | 110.60 | 121.00 | 115.80 | 146.20 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.57 | 0.99 | 0.00 | -0.08 | 6/8/2026 | 6/16/2026 12:59:10 PM EST |
| 322.50 | 108.40 | 119.00 | 113.70 | % | 0.35 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.09 | 6/16/2026 12:59:10 PM EST | |||
| 325.00 | 105.80 | 117.00 | 111.40 | 140.80 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.50 | 0.98 | 0.00 | -0.10 | 6/8/2026 | 6/16/2026 12:59:10 PM EST |
| 327.50 | 103.10 | 114.60 | 108.85 | % | 0.33 | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.12 | 6/16/2026 12:59:10 PM EST | |||
| 330.00 | 101.00 | 109.00 | 105.00 | % | 0.32 | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.15 | 6/16/2026 12:59:10 PM EST | |||
| 332.50 | 98.40 | 106.00 | 102.20 | % | 0.31 | 0 | 0 | 1.41 | 0.97 | 0.00 | -0.16 | 6/16/2026 12:59:10 PM EST | |||
| 335.00 | 96.30 | 104.00 | 100.15 | 129.65 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.39 | 0.97 | 0.00 | -0.17 | 6/8/2026 | 6/16/2026 12:59:10 PM EST |
| 337.50 | 94.00 | 101.00 | 97.50 | % | 0.29 | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.20 | 6/16/2026 12:59:10 PM EST | |||
| 340.00 | 91.40 | 99.20 | 95.30 | 125.03 | 0.00 | 0.00% | 0.28 | 0 | 40 | 1.33 | 0.96 | 0.00 | -0.23 | 6/8/2026 | 6/16/2026 12:59:10 PM EST |
| 342.50 | 89.00 | 97.20 | 93.10 | % | 0.27 | 0 | 0 | 1.31 | 0.96 | 0.00 | -0.26 | 6/16/2026 12:59:10 PM EST | |||
| 345.00 | 86.60 | 94.20 | 90.40 | % | 0.26 | 0 | 0 | 1.27 | 0.95 | 0.00 | -0.28 | 6/16/2026 12:59:10 PM EST | |||
| 347.50 | 84.00 | 92.00 | 88.00 | % | 0.25 | 0 | 0 | 1.27 | 0.95 | 0.00 | -0.31 | 6/16/2026 12:59:10 PM EST | |||
| 350.00 | 82.10 | 90.00 | 86.05 | 89.50 | -14.30 | -13.78% | 0.25 | 4 | 16 | 1.22 | 0.94 | 0.00 | -0.33 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 352.50 | 79.60 | 87.00 | 83.30 | % | 0.24 | 0 | 0 | 1.21 | 0.94 | 0.00 | -0.36 | 6/16/2026 12:59:10 PM EST | |||
| 355.00 | 77.40 | 85.00 | 81.20 | 111.20 | 0.00 | 0.00% | 0.23 | 0 | 43 | 1.21 | 0.93 | 0.00 | -0.39 | 6/8/2026 | 6/16/2026 12:59:10 PM EST |
| 357.50 | 75.00 | 83.00 | 79.00 | % | 0.22 | 0 | 0 | 1.15 | 0.92 | 0.00 | -0.41 | 6/16/2026 12:59:10 PM EST | |||
| 360.00 | 72.80 | 80.00 | 76.40 | 97.70 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.15 | 0.92 | 0.00 | -0.44 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 362.50 | 70.50 | 78.00 | 74.25 | % | 0.20 | 0 | 0 | 1.15 | 0.91 | 0.00 | -0.47 | 6/16/2026 12:59:10 PM EST | |||
| 365.00 | 68.30 | 76.00 | 72.15 | 104.10 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.14 | 0.90 | 0.00 | -0.50 | 6/8/2026 | 6/16/2026 12:59:10 PM EST |
| 367.50 | 66.10 | 74.00 | 70.05 | % | 0.19 | 0 | 0 | 1.12 | 0.89 | 0.00 | -0.54 | 6/16/2026 12:59:10 PM EST | |||
| 370.00 | 63.90 | 71.00 | 67.45 | 72.45 | -16.55 | -18.60% | 0.18 | 4 | 2 | 1.07 | 0.88 | 0.00 | -0.56 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 372.50 | 61.70 | 69.00 | 65.35 | % | 0.18 | 0 | 0 | 1.07 | 0.87 | 0.00 | -0.60 | 6/16/2026 12:59:10 PM EST | |||
| 375.00 | 59.60 | 67.00 | 63.30 | 96.20 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.05 | 0.87 | 0.00 | -0.63 | 6/8/2026 | 6/16/2026 12:59:10 PM EST |
| 377.50 | 57.50 | 65.00 | 61.25 | % | 0.16 | 0 | 0 | 0.88 | 0.85 | 0.00 | -0.66 | 6/16/2026 12:59:10 PM EST | |||
| 380.00 | 55.60 | 63.00 | 59.30 | 91.00 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.89 | 0.84 | 0.00 | -0.69 | 6/8/2026 | 6/16/2026 12:59:10 PM EST |
| 382.50 | 53.40 | 61.00 | 57.20 | % | 0.15 | 0 | 0 | 0.90 | 0.83 | 0.00 | -0.72 | 6/16/2026 12:59:10 PM EST | |||
| 385.00 | 51.70 | 59.00 | 55.35 | 61.90 | % | 0.14 | 10 | 0 | 0.90 | 0.82 | 0.00 | -0.75 | 6/16/2026 | 6/16/2026 12:59:10 PM EST | |
| 387.50 | 49.90 | 57.00 | 53.45 | 59.90 | % | 0.14 | 22 | 0 | 0.90 | 0.81 | 0.00 | -0.79 | 6/16/2026 | 6/16/2026 12:59:10 PM EST | |
| 390.00 | 47.60 | 55.00 | 51.30 | 59.60 | -22.40 | -27.32% | 0.13 | 14 | 2 | 0.90 | 0.80 | 0.00 | -0.82 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 392.50 | 46.00 | 53.00 | 49.50 | 55.30 | % | 0.13 | 14 | 0 | 0.89 | 0.79 | 0.00 | -0.84 | 6/16/2026 | 6/16/2026 12:59:10 PM EST | |
| 395.00 | 44.60 | 51.00 | 47.80 | 56.30 | % | 0.12 | 12 | 0 | 0.88 | 0.77 | 0.00 | -0.88 | 6/16/2026 | 6/16/2026 12:59:10 PM EST | |
| 397.50 | 42.80 | 49.00 | 45.90 | 54.40 | % | 0.12 | 12 | 0 | 0.87 | 0.76 | 0.00 | -0.91 | 6/16/2026 | 6/16/2026 12:59:10 PM EST | |
| 400.00 | 40.30 | 48.00 | 44.15 | 49.30 | -3.20 | -6.10% | 0.11 | 38 | 4 | 0.86 | 0.75 | 0.01 | -0.93 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 402.50 | 39.30 | 44.90 | 42.10 | 47.50 | % | 0.10 | 42 | 0 | 0.90 | 0.73 | 0.01 | -0.96 | 6/16/2026 | 6/16/2026 12:59:10 PM EST | |
| 405.00 | 37.70 | 44.00 | 40.85 | 47.10 | % | 0.10 | 9 | 0 | 0.88 | 0.72 | 0.01 | -0.98 | 6/16/2026 | 6/16/2026 12:59:10 PM EST | |
| 407.50 | 35.50 | 43.00 | 39.25 | % | 0.10 | 0 | 0 | 0.87 | 0.70 | 0.01 | -1.01 | 6/16/2026 12:59:10 PM EST | |||
| 410.00 | 34.40 | 41.00 | 37.70 | 170.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.87 | 0.69 | 0.01 | -1.03 | 5/8/2026 | 6/16/2026 12:59:10 PM EST |
| 412.50 | 32.60 | 38.40 | 35.50 | % | 0.09 | 0 | 0 | 0.88 | 0.67 | 0.01 | -1.05 | 6/16/2026 12:59:10 PM EST | |||
| 415.00 | 32.10 | 38.00 | 35.05 | 135.50 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.86 | 0.66 | 0.01 | -1.07 | 6/4/2026 | 6/16/2026 12:59:10 PM EST |
| 417.50 | 29.30 | 36.00 | 32.65 | 38.60 | % | 0.08 | 2 | 0 | 0.87 | 0.64 | 0.01 | -1.09 | 6/16/2026 | 6/16/2026 12:59:10 PM EST | |
| 420.00 | 28.40 | 32.80 | 30.60 | 46.10 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.87 | 0.63 | 0.01 | -1.11 | 6/9/2026 | 6/16/2026 12:59:10 PM EST |
| 422.50 | 28.00 | 32.80 | 30.40 | % | 0.07 | 0 | 0 | 0.86 | 0.61 | 0.01 | -1.12 | 6/16/2026 12:59:10 PM EST | |||
| 425.00 | 25.40 | 30.30 | 27.85 | 66.68 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.86 | 0.59 | 0.01 | -1.14 | 6/8/2026 | 6/16/2026 12:59:10 PM EST |
| 427.50 | 23.90 | 28.90 | 26.40 | % | 0.06 | 0 | 0 | 0.86 | 0.58 | 0.01 | -1.15 | 6/16/2026 12:59:10 PM EST | |||
| 430.00 | 23.10 | 27.40 | 25.25 | 26.70 | -7.30 | -21.48% | 0.06 | 4 | 86 | 0.87 | 0.56 | 0.01 | -1.16 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 432.50 | 21.90 | 26.30 | 24.10 | % | 0.06 | 0 | 0 | 0.86 | 0.54 | 0.01 | -1.17 | 6/16/2026 12:59:10 PM EST | |||
| 435.00 | 22.00 | 28.00 | 25.00 | 25.50 | -13.49 | -34.60% | 0.06 | 5 | 0 | 0.89 | 0.53 | 0.01 | -1.17 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 437.50 | 19.60 | 26.00 | 22.80 | % | 0.05 | 0 | 0 | 0.86 | 0.51 | 0.01 | -1.18 | 6/16/2026 12:59:10 PM EST | |||
| 440.00 | 18.20 | 22.50 | 20.35 | 22.00 | -14.29 | -39.38% | 0.05 | 45 | 14 | 0.85 | 0.49 | 0.01 | -1.18 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 442.50 | 17.60 | 24.00 | 20.80 | 21.20 | % | 0.05 | 1 | 0 | 0.84 | 0.48 | 0.01 | -1.18 | 6/16/2026 | 6/16/2026 12:59:10 PM EST | |
| 445.00 | 17.20 | 20.90 | 19.05 | 19.55 | -11.45 | -36.94% | 0.04 | 17 | 15 | 0.83 | 0.46 | 0.01 | -1.18 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 447.50 | 15.40 | 19.20 | 17.30 | 19.32 | -11.70 | -37.72% | 0.04 | 6 | 2 | 0.87 | 0.45 | 0.01 | -1.18 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 450.00 | 14.50 | 19.40 | 16.95 | 17.50 | -16.70 | -48.83% | 0.04 | 15 | 22 | 0.84 | 0.43 | 0.01 | -1.17 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 452.50 | 13.80 | 19.00 | 16.40 | 17.00 | -14.00 | -45.17% | 0.04 | 2 | 14 | 0.84 | 0.41 | 0.01 | -1.17 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 455.00 | 13.50 | 17.50 | 15.50 | 17.00 | -11.10 | -39.51% | 0.03 | 18 | 38 | 0.83 | 0.40 | 0.01 | -1.16 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 457.50 | 12.60 | 19.00 | 15.80 | 16.00 | -11.40 | -41.61% | 0.03 | 2 | 12 | 0.84 | 0.38 | 0.01 | -1.15 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 460.00 | 12.00 | 15.20 | 13.60 | 13.80 | -10.63 | -43.52% | 0.03 | 10 | 27 | 0.83 | 0.37 | 0.01 | -1.14 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 462.50 | 11.40 | 16.00 | 13.70 | 33.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.85 | 0.35 | 0.01 | -1.13 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 465.00 | 10.50 | 16.00 | 13.25 | 11.70 | -13.30 | -53.20% | 0.03 | 44 | 30 | 0.87 | 0.34 | 0.01 | -1.11 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 467.50 | 10.00 | 12.90 | 11.45 | % | 0.02 | 0 | 0 | 0.84 | 0.33 | 0.01 | -1.10 | 6/16/2026 12:59:10 PM EST | |||
| 470.00 | 9.30 | 12.20 | 10.75 | 12.40 | -11.60 | -48.34% | 0.02 | 4 | 24 | 0.84 | 0.31 | 0.01 | -1.08 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 472.50 | 8.80 | 14.90 | 11.85 | 18.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.91 | 0.30 | 0.01 | -1.06 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 475.00 | 8.30 | 10.60 | 9.45 | 9.54 | -12.06 | -55.84% | 0.02 | 1 | 14 | 0.81 | 0.29 | 0.01 | -1.05 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 477.50 | 7.30 | 10.80 | 9.05 | 9.69 | % | 0.02 | 1 | 0 | 0.90 | 0.28 | 0.01 | -1.03 | 6/16/2026 | 6/16/2026 12:59:10 PM EST | |
| 480.00 | 7.10 | 10.60 | 8.85 | 10.60 | -8.59 | -44.77% | 0.02 | 70 | 98 | 0.84 | 0.26 | 0.01 | -1.01 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 482.50 | 6.60 | 13.00 | 9.80 | % | 0.02 | 0 | 0 | 0.90 | 0.25 | 0.01 | -0.99 | 6/16/2026 12:59:10 PM EST | |||
| 485.00 | 6.20 | 8.80 | 7.50 | 15.63 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.87 | 0.24 | 0.01 | -0.97 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 487.50 | 5.60 | 7.80 | 6.70 | % | 0.01 | 0 | 0 | 0.85 | 0.23 | 0.01 | -0.95 | 6/16/2026 12:59:10 PM EST | |||
| 490.00 | 5.50 | 7.90 | 6.70 | 6.10 | -7.00 | -53.44% | 0.01 | 4 | 4 | 0.86 | 0.22 | 0.00 | -0.93 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 492.50 | 4.90 | 11.00 | 7.95 | % | 0.02 | 0 | 0 | 0.93 | 0.21 | 0.00 | -0.90 | 6/16/2026 12:59:10 PM EST | |||
| 495.00 | 4.70 | 7.20 | 5.95 | 10.19 | -4.41 | -30.21% | 0.01 | 1 | 79 | 0.91 | 0.20 | 0.00 | -0.88 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 497.50 | 4.40 | 6.60 | 5.50 | 13.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.89 | 0.19 | 0.00 | -0.86 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 500.00 | 4.20 | 6.30 | 5.25 | 4.76 | -7.79 | -62.08% | 0.01 | 23 | 94 | 0.85 | 0.18 | 0.00 | -0.84 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 502.50 | 4.00 | 7.00 | 5.50 | 5.07 | -4.43 | -46.64% | 0.01 | 2 | 15 | 0.87 | 0.17 | 0.00 | -0.82 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 505.00 | 3.50 | 5.30 | 4.40 | 4.93 | -5.57 | -53.05% | 0.01 | 1 | 14 | 0.85 | 0.17 | 0.00 | -0.80 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 507.50 | 3.20 | 5.00 | 4.10 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.16 | 0.00 | -0.77 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 510.00 | 3.10 | 4.70 | 3.90 | 4.20 | -3.95 | -48.47% | 0.01 | 1 | 40 | 0.84 | 0.15 | 0.00 | -0.75 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 512.50 | 3.10 | 6.10 | 4.60 | 4.50 | -3.00 | -40.00% | 0.01 | 2 | 5 | 0.86 | 0.14 | 0.00 | -0.73 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 515.00 | 2.90 | 4.70 | 3.80 | 4.50 | -3.50 | -43.75% | 0.01 | 2 | 79 | 0.85 | 0.14 | 0.00 | -0.71 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 517.50 | 2.55 | 3.80 | 3.18 | 3.50 | % | 0.01 | 1 | 0 | 0.87 | 0.13 | 0.00 | -0.68 | 6/16/2026 | 6/16/2026 12:59:10 PM EST | |
| 520.00 | 2.40 | 3.60 | 3.00 | 3.70 | -4.31 | -53.81% | 0.01 | 7 | 87 | 0.85 | 0.12 | 0.00 | -0.66 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 522.50 | 1.90 | 3.80 | 2.85 | 7.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | 0.12 | 0.00 | -0.64 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 525.00 | 1.80 | 3.90 | 2.85 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.89 | 0.11 | 0.00 | -0.61 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 527.50 | 1.65 | 3.10 | 2.38 | 6.54 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.89 | 0.10 | 0.00 | -0.59 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 530.00 | 1.45 | 9.90 | 5.68 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.02 | 0.10 | 0.00 | -0.56 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 532.50 | 1.25 | 2.90 | 2.08 | 8.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.09 | 0.00 | -0.55 | 6/10/2026 | 6/16/2026 12:59:10 PM EST |
| 535.00 | 1.00 | 10.00 | 5.50 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.02 | 0.09 | 0.00 | -0.51 | 6/11/2026 | 6/16/2026 12:59:10 PM EST |
| 537.50 | 1.00 | 10.00 | 5.50 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | 0.08 | 0.00 | -0.49 | 6/10/2026 | 6/16/2026 12:59:10 PM EST |
| 540.00 | 0.60 | 3.50 | 2.05 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.84 | 0.08 | 0.00 | -0.50 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 542.50 | 0.50 | 4.80 | 2.65 | 3.61 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.88 | 0.08 | 0.00 | -0.47 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 545.00 | 0.85 | 2.55 | 1.70 | 1.90 | -1.55 | -44.93% | 0.00 | 3 | 32 | 0.85 | 0.07 | 0.00 | -0.46 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 547.50 | 0.95 | 4.60 | 2.78 | % | 0.01 | 0 | 0 | 0.95 | 0.07 | 0.00 | -0.43 | 6/16/2026 12:59:10 PM EST | |||
| 550.00 | 0.15 | 1.85 | 1.00 | 1.95 | -1.33 | -40.55% | 0.00 | 30 | 77 | 0.78 | 0.07 | 0.00 | -0.43 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 552.50 | 0.90 | 5.20 | 3.05 | % | 0.01 | 0 | 0 | 0.99 | 0.06 | 0.00 | -0.39 | 6/16/2026 12:59:10 PM EST | |||
| 555.00 | 0.10 | 10.00 | 5.05 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.03 | 0.06 | 0.00 | -0.37 | 6/10/2026 | 6/16/2026 12:59:10 PM EST |
| 557.50 | 0.40 | 1.95 | 1.18 | % | 0.00 | 0 | 0 | 0.77 | 0.05 | 0.00 | -0.36 | 6/16/2026 12:59:10 PM EST | |||
| 560.00 | 0.30 | 3.40 | 1.85 | 4.60 | +2.45 | +113.96% | 0.00 | 2 | 19 | 0.90 | 0.05 | 0.00 | -0.35 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 562.50 | 0.15 | 6.10 | 3.13 | % | 0.01 | 0 | 0 | 0.97 | 0.05 | 0.00 | -0.33 | 6/16/2026 12:59:10 PM EST | |||
| 565.00 | 0.55 | 1.85 | 1.20 | 2.92 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.90 | 0.04 | 0.00 | -0.32 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 567.50 | 0.45 | 1.95 | 1.20 | 2.25 | -1.42 | -38.70% | 0.00 | 60 | 61 | 0.92 | 0.04 | 0.00 | -0.30 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 570.00 | 0.55 | 1.35 | 0.95 | 0.75 | -1.97 | -72.43% | 0.00 | 3 | 101 | 0.89 | 0.04 | 0.00 | -0.29 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 572.50 | 0.05 | 4.00 | 2.03 | % | 0.00 | 0 | 0 | 0.91 | 0.04 | 0.00 | -0.27 | 6/16/2026 12:59:10 PM EST | |||
| 575.00 | 0.40 | 1.30 | 0.85 | 0.59 | -1.54 | -72.30% | 0.00 | 2 | 46 | 0.90 | 0.04 | 0.00 | -0.26 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 577.50 | 0.35 | 4.50 | 2.43 | 1.55 | -1.15 | -42.60% | 0.00 | 50 | 24 | 1.03 | 0.03 | 0.00 | -0.24 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 580.00 | 0.35 | 1.90 | 1.13 | 0.30 | -1.87 | -86.18% | 0.00 | 1 | 43 | 0.94 | 0.03 | 0.00 | -0.23 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 582.50 | 0.15 | 1.30 | 0.73 | 1.30 | -0.60 | -31.58% | 0.00 | 64 | 39 | 0.81 | 0.03 | 0.00 | -0.23 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 585.00 | 0.20 | 1.50 | 0.85 | 1.22 | -0.67 | -35.45% | 0.00 | 8 | 27 | 0.93 | 0.03 | 0.00 | -0.21 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 587.50 | 0.10 | 1.25 | 0.68 | 0.90 | -0.75 | -45.46% | 0.00 | 25 | 27 | 0.84 | 0.03 | 0.00 | -0.20 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 590.00 | 0.15 | 1.30 | 0.73 | 1.77 | +0.17 | +10.63% | 0.00 | 1 | 44 | 0.89 | 0.02 | 0.00 | -0.19 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 592.50 | 0.05 | 1.20 | 0.63 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.79 | 0.02 | 0.00 | -0.18 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 595.00 | 0.00 | 1.20 | 0.60 | 1.67 | +0.39 | +30.47% | 0.00 | 1 | 67 | 1.03 | 0.02 | 0.00 | -0.16 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 597.50 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.38 | 0.02 | 0.00 | -0.14 | 6/16/2026 12:59:10 PM EST | |||
| 600.00 | 0.05 | 1.00 | 0.53 | 0.50 | -0.85 | -62.97% | 0.00 | 126 | 68 | 1.13 | 0.02 | 0.00 | -0.14 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 602.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.42 | 0.01 | 0.00 | -0.13 | 6/16/2026 12:59:10 PM EST | |||
| 605.00 | 0.00 | 1.55 | 0.78 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.12 | 0.01 | 0.00 | -0.12 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 607.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.12 | 6/16/2026 12:59:10 PM EST | |||
| 610.00 | 0.05 | 0.85 | 0.45 | 0.80 | -0.06 | -6.98% | 0.00 | 33 | 95 | 1.06 | 0.01 | 0.00 | -0.12 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 612.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.47 | 0.01 | 0.00 | -0.10 | 6/16/2026 12:59:10 PM EST | |||
| 615.00 | 0.00 | 1.00 | 0.50 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.08 | 0.01 | 0.00 | -0.10 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 617.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.50 | 0.01 | 0.00 | -0.09 | 6/16/2026 12:59:10 PM EST | |||
| 620.00 | 0.00 | 1.80 | 0.90 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.51 | 0.01 | 0.00 | -0.08 | 6/10/2026 | 6/16/2026 12:59:10 PM EST |
| 622.50 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.24 | 0.01 | 0.00 | -0.08 | 6/16/2026 12:59:10 PM EST | |||
| 625.00 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.15 | 0.01 | 0.00 | -0.08 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 630.00 | 0.00 | 0.95 | 0.48 | 0.47 | -0.33 | -41.25% | 0.00 | 35 | 64 | 1.13 | 0.01 | 0.00 | -0.07 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 635.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.58 | 0.01 | 0.00 | -0.05 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 640.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.18 | 0.01 | 0.00 | -0.05 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 645.00 | 0.00 | 3.20 | 1.60 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.49 | 0.00 | 0.00 | -0.04 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.65 | 0.00 | 0.00 | -0.04 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 655.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.67 | 0.00 | 0.00 | -0.03 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 660.00 | 0.00 | 0.90 | 0.45 | 0.45 | +0.05 | +12.50% | 0.00 | 28 | 62 | 1.24 | 0.00 | 0.00 | -0.03 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.72 | 0.00 | 0.00 | -0.02 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 670.00 | 0.00 | 3.20 | 1.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.59 | 0.00 | 0.00 | -0.02 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 675.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.64 | 0.00 | 0.00 | -0.02 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.79 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.80 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/16/2026 12:59:10 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.83 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/16/2026 12:59:10 PM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.85 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/16/2026 12:59:10 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.87 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/16/2026 12:59:10 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.91 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/16/2026 12:59:10 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.95 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:59:10 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 3.44 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.99 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:59:10 PM EST |
| 740.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.84 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 760.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.91 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 770.00 | 0.00 | 2.40 | 1.20 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.87 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:59:10 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.18 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:59:10 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.21 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:59:10 PM EST |
| 800.00 | 0.00 | 0.10 | 0.05 | 0.10 | -1.24 | -92.54% | 0.00 | 1 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.28 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:59:10 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.31 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:59:10 PM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.41 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:59:10 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.44 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:59:10 PM EST |
| 870.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 880.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.50 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:59:10 PM EST |
| 890.00 | 0.00 | 4.80 | 2.40 | 10.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:59:10 PM EST |
| 900.00 | 0.00 | 4.80 | 2.40 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.56 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 265.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:59:10 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 12:59:10 PM EST |
| 275.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:59:10 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.99 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 285.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.93 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.87 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 292.50 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.83 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 297.50 | 0.00 | 0.60 | 0.30 | 0.30 | -0.25 | -45.46% | 0.00 | 2 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 300.00 | 0.00 | 3.60 | 1.80 | 0.40 | +0.15 | +60.00% | 0.01 | 1 | 120 | 1.62 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 302.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 6/16/2026 12:59:10 PM EST | |||
| 305.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.68 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 307.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.02 | 6/16/2026 12:59:10 PM EST | |||
| 310.00 | 0.00 | 1.75 | 0.88 | 0.30 | -2.02 | -87.07% | 0.00 | 1 | 23 | 1.28 | -0.01 | 0.00 | -0.04 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 312.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.04 | 6/16/2026 12:59:10 PM EST | |||
| 315.00 | 0.00 | 2.10 | 1.05 | 0.47 | % | 0.00 | 9 | 0 | 1.28 | -0.01 | 0.00 | -0.05 | 6/16/2026 | 6/16/2026 12:59:10 PM EST | |
| 317.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.07 | 6/16/2026 12:59:10 PM EST | |||
| 320.00 | 0.00 | 1.85 | 0.93 | 0.83 | -0.62 | -42.76% | 0.00 | 4 | 16 | 1.19 | -0.01 | 0.00 | -0.08 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 322.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.09 | 6/16/2026 12:59:10 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | 0.46 | -1.09 | -70.33% | 0.01 | 1 | 17 | 1.45 | -0.02 | 0.00 | -0.10 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 327.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.42 | -0.02 | 0.00 | -0.12 | 6/16/2026 12:59:10 PM EST | |||
| 330.00 | 0.05 | 1.40 | 0.73 | 0.72 | -2.08 | -74.29% | 0.00 | 4 | 9 | 0.82 | -0.02 | 0.00 | -0.15 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 332.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.13 | -0.03 | 0.00 | -0.16 | 6/16/2026 12:59:10 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.33 | -0.03 | 0.00 | -0.17 | 6/16/2026 12:59:10 PM EST | |||
| 337.50 | 0.35 | 4.10 | 2.23 | 1.27 | % | 0.01 | 49 | 0 | 0.99 | -0.03 | 0.00 | -0.20 | 6/16/2026 | 6/16/2026 12:59:10 PM EST | |
| 340.00 | 0.25 | 2.15 | 1.20 | 1.07 | -1.63 | -60.37% | 0.00 | 32 | 7 | 0.85 | -0.04 | 0.00 | -0.23 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 342.50 | 0.05 | 2.15 | 1.10 | 1.25 | % | 0.00 | 24 | 0 | 0.77 | -0.04 | 0.00 | -0.26 | 6/16/2026 | 6/16/2026 12:59:10 PM EST | |
| 345.00 | 0.70 | 2.00 | 1.35 | 1.39 | -2.51 | -64.36% | 0.00 | 40 | 7 | 0.86 | -0.05 | 0.00 | -0.28 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 347.50 | 0.05 | 2.70 | 1.38 | % | 0.00 | 0 | 0 | 0.76 | -0.05 | 0.00 | -0.31 | 6/16/2026 12:59:10 PM EST | |||
| 350.00 | 0.50 | 2.10 | 1.30 | 1.32 | -0.38 | -22.36% | 0.00 | 51 | 53 | 0.80 | -0.06 | 0.00 | -0.33 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 352.50 | 0.05 | 5.00 | 2.53 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.81 | -0.06 | 0.00 | -0.36 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 355.00 | 0.80 | 2.50 | 1.65 | 1.63 | +0.13 | +8.67% | 0.00 | 54 | 61 | 0.81 | -0.07 | 0.00 | -0.39 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 357.50 | 1.35 | 2.60 | 1.98 | 2.08 | +0.13 | +6.67% | 0.01 | 11 | 16 | 0.83 | -0.08 | 0.00 | -0.41 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 360.00 | 1.30 | 3.10 | 2.20 | 2.30 | +0.10 | +4.55% | 0.01 | 2 | 33 | 0.83 | -0.08 | 0.00 | -0.44 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 362.50 | 0.55 | 4.10 | 2.33 | 1.70 | -0.50 | -22.73% | 0.01 | 1 | 16 | 0.78 | -0.09 | 0.00 | -0.47 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 365.00 | 2.10 | 3.20 | 2.65 | 3.05 | +0.70 | +29.79% | 0.01 | 17 | 30 | 0.83 | -0.10 | 0.00 | -0.50 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 367.50 | 0.85 | 4.60 | 2.73 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.78 | -0.11 | 0.00 | -0.54 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 370.00 | 2.60 | 4.20 | 3.40 | 3.45 | +0.05 | +1.48% | 0.01 | 105 | 21 | 0.84 | -0.12 | 0.00 | -0.56 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 372.50 | 1.95 | 4.40 | 3.18 | 3.30 | +0.65 | +24.53% | 0.01 | 22 | 1 | 0.79 | -0.13 | 0.00 | -0.60 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 375.00 | 3.20 | 4.90 | 4.05 | 4.15 | -1.35 | -24.55% | 0.01 | 35 | 12 | 0.83 | -0.13 | 0.00 | -0.63 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 377.50 | 1.95 | 5.30 | 3.63 | 6.14 | +1.15 | +23.05% | 0.01 | 4 | 2 | 0.78 | -0.15 | 0.00 | -0.66 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 380.00 | 3.90 | 5.60 | 4.75 | 4.75 | +1.77 | +59.40% | 0.01 | 44 | 29 | 0.80 | -0.16 | 0.00 | -0.69 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 382.50 | 4.60 | 6.20 | 5.40 | 5.40 | % | 0.01 | 4 | 0 | 0.82 | -0.17 | 0.00 | -0.72 | 6/16/2026 | 6/16/2026 12:59:10 PM EST | |
| 385.00 | 4.90 | 6.90 | 5.90 | 6.20 | +0.81 | +15.03% | 0.02 | 21 | 20 | 0.85 | -0.18 | 0.00 | -0.75 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 387.50 | 5.40 | 7.40 | 6.40 | % | 0.02 | 0 | 0 | 0.82 | -0.19 | 0.00 | -0.79 | 6/16/2026 12:59:10 PM EST | |||
| 390.00 | 6.00 | 7.50 | 6.75 | 6.75 | +2.15 | +46.74% | 0.02 | 4 | 33 | 0.82 | -0.20 | 0.00 | -0.82 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 392.50 | 6.60 | 8.20 | 7.40 | % | 0.02 | 0 | 0 | 0.88 | -0.21 | 0.00 | -0.84 | 6/16/2026 12:59:10 PM EST | |||
| 395.00 | 7.80 | 9.10 | 8.45 | 5.71 | -0.49 | -7.91% | 0.02 | 1 | 30 | 0.82 | -0.23 | 0.00 | -0.88 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 397.50 | 7.70 | 9.90 | 8.80 | % | 0.02 | 0 | 0 | 0.81 | -0.24 | 0.00 | -0.91 | 6/16/2026 12:59:10 PM EST | |||
| 400.00 | 9.20 | 10.00 | 9.60 | 9.29 | +2.09 | +29.03% | 0.02 | 26 | 223 | 0.82 | -0.25 | 0.01 | -0.93 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 402.50 | 9.10 | 11.20 | 10.15 | % | 0.03 | 0 | 0 | 0.83 | -0.27 | 0.01 | -0.96 | 6/16/2026 12:59:10 PM EST | |||
| 405.00 | 9.70 | 12.50 | 11.10 | 10.61 | +3.45 | +48.19% | 0.03 | 16 | 7 | 0.82 | -0.28 | 0.01 | -0.98 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 407.50 | 10.50 | 13.20 | 11.85 | % | 0.03 | 0 | 0 | 0.81 | -0.30 | 0.01 | -1.01 | 6/16/2026 12:59:10 PM EST | |||
| 410.00 | 11.50 | 13.80 | 12.65 | 12.48 | +3.87 | +44.95% | 0.03 | 7 | 194 | 0.82 | -0.31 | 0.01 | -1.03 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 412.50 | 12.00 | 17.00 | 14.50 | % | 0.04 | 0 | 0 | 0.85 | -0.33 | 0.01 | -1.05 | 6/16/2026 12:59:10 PM EST | |||
| 415.00 | 13.10 | 16.10 | 14.60 | 13.99 | +4.85 | +53.07% | 0.04 | 2 | 85 | 0.80 | -0.34 | 0.01 | -1.07 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 417.50 | 14.10 | 18.60 | 16.35 | % | 0.04 | 0 | 0 | 0.83 | -0.36 | 0.01 | -1.09 | 6/16/2026 12:59:10 PM EST | |||
| 420.00 | 15.00 | 18.20 | 16.60 | 17.35 | +5.55 | +47.04% | 0.04 | 9 | 43 | 0.84 | -0.37 | 0.01 | -1.11 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 422.50 | 16.20 | 19.60 | 17.90 | % | 0.04 | 0 | 0 | 0.83 | -0.39 | 0.01 | -1.12 | 6/16/2026 12:59:10 PM EST | |||
| 425.00 | 17.20 | 21.50 | 19.35 | 17.80 | +4.40 | +32.84% | 0.05 | 11 | 60 | 0.82 | -0.41 | 0.01 | -1.14 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 427.50 | 18.50 | 21.90 | 20.20 | 13.50 | +1.40 | +11.57% | 0.05 | 7 | 3 | 0.80 | -0.42 | 0.01 | -1.15 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 430.00 | 19.30 | 23.00 | 21.15 | 21.86 | +5.86 | +36.63% | 0.05 | 13 | 361 | 0.81 | -0.44 | 0.01 | -1.16 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 432.50 | 20.50 | 24.60 | 22.55 | % | 0.05 | 0 | 0 | 0.81 | -0.46 | 0.01 | -1.17 | 6/16/2026 12:59:10 PM EST | |||
| 435.00 | 21.80 | 25.10 | 23.45 | 23.60 | +5.11 | +27.64% | 0.05 | 8 | 58 | 0.85 | -0.47 | 0.01 | -1.17 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 437.50 | 22.90 | 27.40 | 25.15 | % | 0.06 | 0 | 0 | 0.83 | -0.49 | 0.01 | -1.18 | 6/16/2026 12:59:10 PM EST | |||
| 440.00 | 24.50 | 28.10 | 26.30 | 26.94 | +11.69 | +76.66% | 0.06 | 81 | 25 | 0.80 | -0.51 | 0.01 | -1.18 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 442.50 | 24.90 | 31.00 | 27.95 | % | 0.06 | 0 | 0 | 0.82 | -0.52 | 0.01 | -1.18 | 6/16/2026 12:59:10 PM EST | |||
| 445.00 | 25.70 | 32.00 | 28.85 | 16.65 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.80 | -0.54 | 0.01 | -1.18 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 447.50 | 28.40 | 36.00 | 32.20 | % | 0.07 | 0 | 0 | 0.81 | -0.55 | 0.01 | -1.18 | 6/16/2026 12:59:10 PM EST | |||
| 450.00 | 30.30 | 34.50 | 32.40 | 32.21 | +11.71 | +57.13% | 0.07 | 543 | 85 | 0.79 | -0.57 | 0.01 | -1.17 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 452.50 | 31.60 | 36.80 | 34.20 | 27.74 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.78 | -0.59 | 0.01 | -1.17 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 455.00 | 33.40 | 37.80 | 35.60 | 36.50 | +10.13 | +38.42% | 0.08 | 3 | 52 | 0.79 | -0.60 | 0.01 | -1.16 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 457.50 | 35.20 | 40.20 | 37.70 | 24.80 | % | 0.08 | 2 | 0 | 0.78 | -0.62 | 0.01 | -1.15 | 6/16/2026 | 6/16/2026 12:59:10 PM EST | |
| 460.00 | 36.70 | 41.10 | 38.90 | 38.80 | +6.63 | +20.61% | 0.08 | 2 | 102 | 0.77 | -0.63 | 0.01 | -1.14 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 462.50 | 38.20 | 43.00 | 40.60 | % | 0.09 | 0 | 0 | 0.78 | -0.65 | 0.01 | -1.13 | 6/16/2026 12:59:10 PM EST | |||
| 465.00 | 39.00 | 45.00 | 42.00 | 24.60 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.79 | -0.66 | 0.01 | -1.11 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 467.50 | 41.00 | 47.00 | 44.00 | 32.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.79 | -0.67 | 0.01 | -1.10 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 470.00 | 43.00 | 48.90 | 45.95 | 35.10 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.80 | -0.69 | 0.01 | -1.08 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 472.50 | 44.00 | 51.80 | 47.90 | % | 0.10 | 0 | 0 | 0.78 | -0.70 | 0.01 | -1.06 | 6/16/2026 12:59:10 PM EST | |||
| 475.00 | 47.20 | 53.80 | 50.50 | 39.07 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.79 | -0.71 | 0.01 | -1.05 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 477.50 | 48.00 | 55.50 | 51.75 | 52.30 | % | 0.11 | 1 | 0 | 0.77 | -0.72 | 0.01 | -1.03 | 6/16/2026 | 6/16/2026 12:59:10 PM EST | |
| 480.00 | 50.00 | 57.50 | 53.75 | 56.80 | +15.50 | +37.53% | 0.11 | 9 | 64 | 0.79 | -0.74 | 0.01 | -1.01 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 482.50 | 52.00 | 60.00 | 56.00 | % | 0.12 | 0 | 0 | 0.78 | -0.75 | 0.01 | -0.99 | 6/16/2026 12:59:10 PM EST | |||
| 485.00 | 54.00 | 62.20 | 58.10 | 46.91 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.78 | -0.76 | 0.01 | -0.97 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 487.50 | 56.00 | 63.00 | 59.50 | % | 0.12 | 0 | 0 | 0.79 | -0.77 | 0.01 | -0.95 | 6/16/2026 12:59:10 PM EST | |||
| 490.00 | 59.00 | 65.00 | 62.00 | 46.90 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.80 | -0.78 | 0.00 | -0.93 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 492.50 | 61.00 | 68.10 | 64.55 | % | 0.13 | 0 | 0 | 0.80 | -0.79 | 0.00 | -0.90 | 6/16/2026 12:59:10 PM EST | |||
| 495.00 | 63.00 | 70.20 | 66.60 | 65.45 | +10.82 | +19.81% | 0.13 | 15 | 12 | 0.79 | -0.80 | 0.00 | -0.88 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 497.50 | 65.00 | 73.00 | 69.00 | % | 0.14 | 0 | 0 | 0.78 | -0.81 | 0.00 | -0.86 | 6/16/2026 12:59:10 PM EST | |||
| 500.00 | 67.00 | 74.60 | 70.80 | 71.10 | +15.00 | +26.74% | 0.14 | 2 | 68 | 0.77 | -0.82 | 0.00 | -0.84 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 502.50 | 69.00 | 76.40 | 72.70 | 90.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.76 | -0.83 | 0.00 | -0.82 | 6/9/2026 | 6/16/2026 12:59:10 PM EST |
| 505.00 | 72.00 | 79.80 | 75.90 | 59.35 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.74 | -0.83 | 0.00 | -0.80 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 507.50 | 74.00 | 81.10 | 77.55 | % | 0.15 | 0 | 0 | 0.77 | -0.84 | 0.00 | -0.77 | 6/16/2026 12:59:10 PM EST | |||
| 510.00 | 76.00 | 84.00 | 80.00 | 64.52 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.75 | -0.85 | 0.00 | -0.75 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 512.50 | 78.00 | 86.00 | 82.00 | % | 0.16 | 0 | 0 | 0.75 | -0.86 | 0.00 | -0.73 | 6/16/2026 12:59:10 PM EST | |||
| 515.00 | 81.00 | 88.30 | 84.65 | 61.10 | 0.00 | 0.00% | 0.16 | 0 | 38 | 0.72 | -0.86 | 0.00 | -0.71 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 517.50 | 83.00 | 90.10 | 86.55 | 60.68 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.79 | -0.87 | 0.00 | -0.68 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 520.00 | 85.00 | 92.50 | 88.75 | 85.65 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.75 | -0.88 | 0.00 | -0.66 | 6/9/2026 | 6/16/2026 12:59:10 PM EST |
| 522.50 | 88.00 | 95.00 | 91.50 | 75.66 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.09 | -0.88 | 0.00 | -0.64 | 6/8/2026 | 6/16/2026 12:59:10 PM EST |
| 525.00 | 90.00 | 97.80 | 93.90 | 97.50 | 0.00 | 0.00% | 0.18 | 0 | 31 | 1.08 | -0.89 | 0.00 | -0.61 | 6/10/2026 | 6/16/2026 12:59:10 PM EST |
| 527.50 | 92.00 | 100.00 | 96.00 | % | 0.18 | 0 | 0 | 1.09 | -0.90 | 0.00 | -0.59 | 6/16/2026 12:59:10 PM EST | |||
| 530.00 | 94.40 | 102.00 | 98.20 | 85.50 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.11 | -0.90 | 0.00 | -0.56 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 532.50 | 97.00 | 105.00 | 101.00 | % | 0.19 | 0 | 0 | 1.11 | -0.91 | 0.00 | -0.55 | 6/16/2026 12:59:10 PM EST | |||
| 535.00 | 99.00 | 107.00 | 103.00 | 81.94 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.09 | -0.91 | 0.00 | -0.51 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 537.50 | 101.00 | 110.00 | 105.50 | % | 0.20 | 0 | 0 | 1.15 | -0.92 | 0.00 | -0.49 | 6/16/2026 12:59:10 PM EST | |||
| 540.00 | 101.00 | 112.50 | 106.75 | 86.00 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.13 | -0.92 | 0.00 | -0.50 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 542.50 | 104.00 | 115.20 | 109.60 | % | 0.20 | 0 | 0 | 1.34 | -0.92 | 0.00 | -0.47 | 6/16/2026 12:59:10 PM EST | |||
| 545.00 | 106.00 | 117.70 | 111.85 | 97.20 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.32 | -0.93 | 0.00 | -0.46 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 547.50 | 108.00 | 119.50 | 113.75 | % | 0.21 | 0 | 0 | 1.31 | -0.93 | 0.00 | -0.43 | 6/16/2026 12:59:10 PM EST | |||
| 550.00 | 111.10 | 121.70 | 116.40 | 115.20 | +12.84 | +12.55% | 0.21 | 1 | 22 | 1.20 | -0.93 | 0.00 | -0.43 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 552.50 | 113.30 | 125.20 | 119.25 | % | 0.22 | 0 | 0 | 1.35 | -0.94 | 0.00 | -0.39 | 6/16/2026 12:59:10 PM EST | |||
| 555.00 | 116.00 | 129.00 | 122.50 | 116.95 | 0.00 | 0.00% | 0.22 | 0 | 46 | 1.34 | -0.94 | 0.00 | -0.37 | 6/11/2026 | 6/16/2026 12:59:10 PM EST |
| 557.50 | 118.00 | 129.20 | 123.60 | % | 0.22 | 0 | 0 | 1.38 | -0.95 | 0.00 | -0.36 | 6/16/2026 12:59:10 PM EST | |||
| 560.00 | 120.20 | 132.50 | 126.35 | 121.67 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.37 | -0.95 | 0.00 | -0.35 | 6/11/2026 | 6/16/2026 12:59:10 PM EST |
| 562.50 | 123.00 | 134.90 | 128.95 | % | 0.23 | 0 | 0 | 1.41 | -0.95 | 0.00 | -0.33 | 6/16/2026 12:59:10 PM EST | |||
| 565.00 | 125.30 | 136.70 | 131.00 | 130.70 | +28.67 | +28.10% | 0.23 | 1 | 23 | 1.34 | -0.95 | 0.00 | -0.32 | 6/16/2026 | 6/16/2026 12:59:10 PM EST |
| 567.50 | 128.00 | 139.10 | 133.55 | % | 0.24 | 0 | 0 | 1.39 | -0.96 | 0.00 | -0.30 | 6/16/2026 12:59:10 PM EST | |||
| 570.00 | 130.00 | 141.00 | 135.50 | 86.40 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.43 | -0.96 | 0.00 | -0.29 | 6/4/2026 | 6/16/2026 12:59:10 PM EST |
| 572.50 | 133.00 | 144.10 | 138.55 | % | 0.24 | 0 | 0 | 1.42 | -0.96 | 0.00 | -0.27 | 6/16/2026 12:59:10 PM EST | |||
| 575.00 | 135.00 | 146.60 | 140.80 | 125.67 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.46 | -0.96 | 0.00 | -0.26 | 6/12/2026 | 6/16/2026 12:59:10 PM EST |
| 577.50 | 138.00 | 148.30 | 143.15 | % | 0.25 | 0 | 0 | 1.45 | -0.97 | 0.00 | -0.24 | 6/16/2026 12:59:10 PM EST | |||
| 580.00 | 140.00 | 151.00 | 145.50 | 127.06 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.49 | -0.97 | 0.00 | -0.23 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 582.50 | 142.20 | 153.80 | 148.00 | % | 0.25 | 0 | 0 | 1.48 | -0.97 | 0.00 | -0.23 | 6/16/2026 12:59:10 PM EST | |||
| 585.00 | 145.00 | 156.30 | 150.65 | 67.95 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.46 | -0.97 | 0.00 | -0.21 | 5/27/2026 | 6/16/2026 12:59:10 PM EST |
| 587.50 | 147.00 | 159.10 | 153.05 | 138.22 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.51 | -0.97 | 0.00 | -0.20 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 590.00 | 150.00 | 161.20 | 155.60 | 150.64 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.49 | -0.98 | 0.00 | -0.19 | 6/10/2026 | 6/16/2026 12:59:10 PM EST |
| 592.50 | 152.00 | 164.30 | 158.15 | % | 0.27 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.18 | 6/16/2026 12:59:10 PM EST | |||
| 595.00 | 155.00 | 166.20 | 160.60 | 80.80 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.52 | -0.98 | 0.00 | -0.16 | 5/28/2026 | 6/16/2026 12:59:10 PM EST |
| 597.50 | 157.20 | 168.60 | 162.90 | % | 0.27 | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.14 | 6/16/2026 12:59:10 PM EST | |||
| 600.00 | 160.00 | 171.10 | 165.55 | 60.40 | 0.00 | 0.00% | 0.28 | 0 | 15 | 1.56 | -0.98 | 0.00 | -0.14 | 6/3/2026 | 6/16/2026 12:59:10 PM EST |
| 602.50 | 162.50 | 173.50 | 168.00 | % | 0.28 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.13 | 6/16/2026 12:59:10 PM EST | |||
| 605.00 | 165.00 | 176.90 | 170.95 | 146.72 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.64 | -0.99 | 0.00 | -0.12 | 6/9/2026 | 6/16/2026 12:59:10 PM EST |
| 607.50 | 167.00 | 178.10 | 172.55 | % | 0.28 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.12 | 6/16/2026 12:59:10 PM EST | |||
| 610.00 | 170.00 | 180.70 | 175.35 | 153.61 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.61 | -0.99 | 0.00 | -0.12 | 6/15/2026 | 6/16/2026 12:59:10 PM EST |
| 612.50 | 172.20 | 183.70 | 177.95 | % | 0.29 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.10 | 6/16/2026 12:59:10 PM EST | |||
| 615.00 | 175.00 | 187.40 | 181.20 | 129.52 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.63 | -0.99 | 0.00 | -0.10 | 6/5/2026 | 6/16/2026 12:59:10 PM EST |
| 617.50 | 177.00 | 188.20 | 182.60 | % | 0.30 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.09 | 6/16/2026 12:59:10 PM EST | |||
| 620.00 | 180.00 | 192.30 | 186.15 | 85.28 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.66 | -0.99 | 0.00 | -0.08 | 5/26/2026 | 6/16/2026 12:59:10 PM EST |
| 622.50 | 182.00 | 194.50 | 188.25 | % | 0.30 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.08 | 6/16/2026 12:59:10 PM EST | |||
| 625.00 | 185.00 | 196.90 | 190.95 | 134.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.68 | -0.99 | 0.00 | -0.08 | 6/4/2026 | 6/16/2026 12:59:10 PM EST |
| 630.00 | 190.00 | 200.70 | 195.35 | 142.25 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.71 | -0.99 | 0.00 | -0.07 | 6/4/2026 | 6/16/2026 12:59:10 PM EST |
| 635.00 | 195.00 | 206.00 | 200.50 | % | 0.32 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.05 | 6/16/2026 12:59:10 PM EST | |||
| 640.00 | 200.00 | 212.00 | 206.00 | % | 0.32 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.05 | 6/16/2026 12:59:10 PM EST | |||
| 645.00 | 204.40 | 217.30 | 210.85 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.04 | 6/16/2026 12:59:10 PM EST | |||
| 650.00 | 209.20 | 222.30 | 215.75 | % | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.04 | 6/16/2026 12:59:10 PM EST | |||
| 655.00 | 214.40 | 227.20 | 220.80 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.03 | 6/16/2026 12:59:10 PM EST | |||
| 660.00 | 219.40 | 231.70 | 225.55 | % | 0.34 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.03 | 6/16/2026 12:59:10 PM EST | |||
| 665.00 | 224.40 | 237.00 | 230.70 | % | 0.35 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.02 | 6/16/2026 12:59:10 PM EST | |||
| 670.00 | 229.40 | 242.30 | 235.85 | 128.36 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.99 | -1.00 | 0.00 | -0.02 | 5/22/2026 | 6/16/2026 12:59:10 PM EST |
| 675.00 | 234.40 | 247.20 | 240.80 | % | 0.36 | 0 | 0 | 2.01 | -1.00 | 0.00 | -0.02 | 6/16/2026 12:59:10 PM EST | |||
| 680.00 | 239.20 | 252.40 | 245.80 | % | 0.36 | 0 | 0 | 2.05 | -1.00 | 0.00 | -0.01 | 6/16/2026 12:59:10 PM EST | |||
| 685.00 | 244.20 | 257.40 | 250.80 | % | 0.37 | 0 | 0 | 2.06 | -1.00 | 0.00 | -0.01 | 6/16/2026 12:59:10 PM EST | |||
| 690.00 | 249.20 | 262.10 | 255.65 | % | 0.37 | 0 | 0 | 2.06 | -1.00 | 0.00 | -0.01 | 6/16/2026 12:59:10 PM EST | |||
| 695.00 | 254.40 | 267.90 | 261.15 | % | 0.38 | 0 | 0 | 2.07 | -1.00 | 0.00 | -0.01 | 6/16/2026 12:59:10 PM EST | |||
| 700.00 | 259.20 | 274.60 | 266.90 | 145.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.12 | -1.00 | 0.00 | -0.01 | 5/27/2026 | 6/16/2026 12:59:10 PM EST |
| 710.00 | 269.20 | 284.60 | 276.90 | % | 0.39 | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.01 | 6/16/2026 12:59:10 PM EST | |||
| 720.00 | 279.40 | 292.40 | 285.90 | 160.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 12:59:10 PM EST |
| 730.00 | 289.00 | 302.40 | 295.70 | % | 0.41 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 740.00 | 299.00 | 312.30 | 305.65 | % | 0.41 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 750.00 | 308.90 | 322.50 | 315.70 | % | 0.42 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 760.00 | 319.00 | 332.30 | 325.65 | % | 0.43 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 770.00 | 329.00 | 342.40 | 335.70 | % | 0.44 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 780.00 | 339.00 | 352.40 | 345.70 | % | 0.44 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 790.00 | 349.00 | 362.20 | 355.60 | % | 0.45 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 800.00 | 359.00 | 372.30 | 365.65 | % | 0.46 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 810.00 | 369.00 | 382.30 | 375.65 | % | 0.46 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 820.00 | 379.00 | 392.10 | 385.55 | % | 0.47 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 830.00 | 388.90 | 402.10 | 395.50 | % | 0.48 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 840.00 | 399.00 | 412.00 | 405.50 | % | 0.48 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 850.00 | 409.20 | 422.00 | 415.60 | % | 0.49 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 860.00 | 419.40 | 432.20 | 425.80 | % | 0.50 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 870.00 | 429.20 | 442.10 | 435.65 | % | 0.50 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 880.00 | 439.20 | 452.00 | 445.60 | % | 0.51 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 890.00 | 449.40 | 461.90 | 455.65 | % | 0.51 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST | |||
| 900.00 | 459.20 | 472.60 | 465.90 | % | 0.52 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:10 PM EST |