Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $235.77 as of 6/25/2026 12:39:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 116.80 | 120.20 | 118.50 | 130.60 | 0.00 | 0.00% | 1.03 | 0 | 2 | 8.12 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 11:59:03 AM EST |
| 120.00 | 111.70 | 115.20 | 113.45 | 100.13 | 0.00 | 0.00% | 0.95 | 0 | 1 | 7.69 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/25/2026 11:59:03 AM EST |
| 125.00 | 106.70 | 110.20 | 108.45 | 120.00 | 0.00 | 0.00% | 0.87 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 11:59:03 AM EST |
| 130.00 | 101.70 | 105.20 | 103.45 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 135.00 | 96.80 | 100.20 | 98.50 | % | 0.73 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 140.00 | 91.70 | 95.20 | 93.45 | 105.60 | 0.00 | 0.00% | 0.67 | 0 | 1 | 6.14 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 11:59:03 AM EST |
| 145.00 | 86.70 | 90.20 | 88.45 | 73.17 | 0.00 | 0.00% | 0.61 | 0 | 15 | 5.78 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/25/2026 11:59:03 AM EST |
| 150.00 | 81.70 | 85.20 | 83.45 | % | 0.56 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 155.00 | 76.70 | 80.20 | 78.45 | % | 0.51 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 160.00 | 72.10 | 75.00 | 73.55 | 77.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/25/2026 11:59:03 AM EST |
| 165.00 | 67.10 | 70.00 | 68.55 | % | 0.42 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 170.00 | 62.10 | 65.00 | 63.55 | 67.00 | 0.00 | 0.00% | 0.37 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 11:59:03 AM EST |
| 175.00 | 56.90 | 60.20 | 58.55 | 61.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 11:59:03 AM EST |
| 177.50 | 54.60 | 57.50 | 56.05 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 180.00 | 51.90 | 55.00 | 53.45 | 60.75 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.55 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 11:59:03 AM EST |
| 182.50 | 49.40 | 52.50 | 50.95 | % | 0.28 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 185.00 | 46.90 | 50.10 | 48.50 | % | 0.26 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 187.50 | 44.70 | 47.50 | 46.10 | % | 0.25 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 190.00 | 42.00 | 45.00 | 43.50 | % | 0.23 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 192.50 | 39.60 | 42.50 | 41.05 | % | 0.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 195.00 | 37.00 | 40.00 | 38.50 | % | 0.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 197.50 | 34.70 | 37.50 | 36.10 | % | 0.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 200.00 | 32.10 | 35.00 | 33.55 | 40.00 | 0.00 | 0.00% | 0.17 | 0 | 681 | 0.00 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/25/2026 11:59:03 AM EST |
| 202.50 | 29.70 | 32.50 | 31.10 | 47.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.31 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 6/25/2026 11:59:03 AM EST |
| 205.00 | 27.20 | 30.10 | 28.65 | 32.76 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.00 | 0.99 | 0.00 | -0.03 | 6/18/2026 | 6/25/2026 11:59:03 AM EST |
| 207.50 | 24.50 | 27.60 | 26.05 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.00 | 0.99 | 0.00 | -0.06 | 6/11/2026 | 6/25/2026 11:59:03 AM EST |
| 210.00 | 22.30 | 25.20 | 23.75 | 28.50 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.00 | 0.98 | 0.00 | -0.11 | 6/18/2026 | 6/25/2026 11:59:03 AM EST |
| 212.50 | 19.90 | 22.70 | 21.30 | 28.99 | 0.00 | 0.00% | 0.10 | 0 | 101 | 1.68 | 0.96 | 0.01 | -0.19 | 6/18/2026 | 6/25/2026 11:59:03 AM EST |
| 215.00 | 17.60 | 20.40 | 19.00 | 28.40 | 0.00 | 0.00% | 0.09 | 0 | 36 | 1.67 | 0.95 | 0.01 | -0.32 | 6/24/2026 | 6/25/2026 11:59:03 AM EST |
| 217.50 | 15.20 | 18.10 | 16.65 | 20.63 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.58 | 0.92 | 0.01 | -0.51 | 6/24/2026 | 6/25/2026 11:59:03 AM EST |
| 220.00 | 13.00 | 15.90 | 14.45 | 16.22 | -0.38 | -2.29% | 0.07 | 1 | 95 | 1.45 | 0.88 | 0.02 | -0.79 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 222.50 | 11.00 | 13.90 | 12.45 | 14.52 | -4.58 | -23.98% | 0.06 | 1 | 2 | 1.40 | 0.84 | 0.02 | -1.17 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 225.00 | 10.00 | 12.00 | 11.00 | 11.42 | -10.11 | -46.96% | 0.05 | 2 | 53 | 1.01 | 0.78 | 0.02 | -1.70 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 227.50 | 8.10 | 9.80 | 8.95 | 8.40 | -10.00 | -54.35% | 0.04 | 4 | 24 | 1.01 | 0.72 | 0.03 | -2.16 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 230.00 | 6.50 | 8.30 | 7.40 | 7.60 | -3.20 | -29.63% | 0.03 | 12 | 91 | 1.00 | 0.65 | 0.03 | -2.33 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 232.50 | 5.20 | 6.50 | 5.85 | 6.69 | -1.99 | -22.93% | 0.03 | 20 | 39 | 1.00 | 0.58 | 0.03 | -2.43 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 235.00 | 4.00 | 5.10 | 4.55 | 4.21 | -2.33 | -35.63% | 0.02 | 82 | 75 | 0.98 | 0.50 | 0.03 | -2.45 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 237.50 | 3.00 | 4.10 | 3.55 | 3.90 | -1.40 | -26.42% | 0.01 | 20 | 88 | 0.99 | 0.43 | 0.03 | -2.38 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 240.00 | 2.30 | 2.90 | 2.60 | 2.46 | -2.04 | -45.34% | 0.01 | 68 | 1,044 | 0.99 | 0.36 | 0.03 | -2.25 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 242.50 | 1.65 | 2.15 | 1.90 | 1.65 | -1.85 | -52.86% | 0.01 | 42 | 78 | 1.02 | 0.29 | 0.03 | -2.06 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 245.00 | 1.30 | 1.65 | 1.48 | 1.30 | -1.50 | -53.58% | 0.01 | 2,544 | 3,279 | 0.96 | 0.23 | 0.02 | -1.75 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 247.50 | 0.75 | 1.35 | 1.05 | 0.75 | -2.00 | -72.73% | 0.00 | 58 | 141 | 0.98 | 0.18 | 0.02 | -1.29 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 250.00 | 0.70 | 1.05 | 0.88 | 0.80 | -1.07 | -57.22% | 0.00 | 661 | 2,163 | 1.01 | 0.14 | 0.02 | -0.93 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 252.50 | 0.15 | 1.50 | 0.83 | 0.74 | -0.74 | -50.00% | 0.00 | 47 | 96 | 1.11 | 0.10 | 0.01 | -0.65 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 255.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.90 | -64.29% | 0.00 | 91 | 141 | 1.08 | 0.08 | 0.01 | -0.45 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 257.50 | 0.00 | 1.05 | 0.53 | 0.20 | -0.90 | -81.82% | 0.00 | 12 | 88 | 1.12 | 0.06 | 0.01 | -0.30 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 260.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.65 | -65.00% | 0.00 | 151 | 873 | 1.11 | 0.04 | 0.01 | -0.20 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 262.50 | 0.10 | 0.65 | 0.38 | 0.65 | -0.20 | -23.53% | 0.00 | 104 | 133 | 1.20 | 0.03 | 0.00 | -0.13 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 265.00 | 0.15 | 0.50 | 0.33 | 0.15 | -0.60 | -80.00% | 0.00 | 31 | 170 | 1.27 | 0.02 | 0.00 | -0.08 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 267.50 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.96 | 0.01 | 0.00 | -0.05 | 6/24/2026 | 6/25/2026 11:59:03 AM EST |
| 270.00 | 0.05 | 0.25 | 0.15 | 0.12 | -0.38 | -76.00% | 0.00 | 27 | 148 | 1.26 | 0.01 | 0.00 | -0.03 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 272.50 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | -0.02 | 6/24/2026 | 6/25/2026 11:59:03 AM EST |
| 275.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.50 | -90.91% | 0.00 | 240 | 247 | 1.34 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 277.50 | 0.00 | 0.55 | 0.28 | 0.05 | -0.45 | -90.00% | 0.00 | 6 | 3 | 1.84 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.14 | -70.00% | 0.00 | 4 | 66 | 1.85 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 282.50 | 0.00 | 1.00 | 0.50 | 0.18 | -0.17 | -48.58% | 0.00 | 1 | 29 | 2.54 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 285.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.07 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 11:59:03 AM EST |
| 287.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 290.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.00 | 116 | 294 | 1.95 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 292.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 9 | 1.58 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.75 | -93.75% | 0.00 | 11 | 300 | 1.63 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 24 | 316 | 1.74 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 29 | 258 | 1.84 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 310.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.86 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 11:59:03 AM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 5 | 157 | 2.13 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 23 | 148 | 2.31 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 340.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 183 | 3.54 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 11:59:03 AM EST |
| 350.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 168 | 3.61 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 360.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 11:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 11:59:03 AM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.07 | +87.50% | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 11:59:03 AM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:59:03 AM EST | |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/25/2026 11:59:03 AM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.52 | -77.62% | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.56 | -78.88% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 389 | 2.86 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 322 | 4.13 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/25/2026 11:59:03 AM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 4.08 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/25/2026 11:59:03 AM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.72 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 11:59:03 AM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.61 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/25/2026 11:59:03 AM EST |
| 177.50 | 0.00 | 0.15 | 0.08 | 2.15 | % | 0.00 | 1 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:59:03 AM EST | |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 346 | 2.08 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 11:59:03 AM EST |
| 182.50 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 185.00 | 0.00 | 1.65 | 0.83 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.19 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/25/2026 11:59:03 AM EST |
| 187.50 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 190.00 | 0.00 | 0.85 | 0.43 | 0.03 | -0.56 | -94.92% | 0.00 | 3,600 | 3,622 | 2.48 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 192.50 | 0.00 | 2.10 | 1.05 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/25/2026 11:59:03 AM EST |
| 195.00 | 0.00 | 1.05 | 0.53 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 11:59:03 AM EST |
| 197.50 | 0.00 | 1.30 | 0.65 | 0.17 | -0.15 | -46.88% | 0.00 | 3 | 13 | 2.34 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.28 | +0.27 | +2,700.00% | 0.00 | 8 | 49 | 1.73 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 202.50 | 0.00 | 0.55 | 0.28 | 0.84 | +0.51 | +154.55% | 0.00 | 12 | 587 | 1.69 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 205.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.60 | -0.01 | 0.00 | -0.03 | 6/23/2026 | 6/25/2026 11:59:03 AM EST |
| 207.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.11 | -68.75% | 0.00 | 3 | 459 | 1.19 | -0.01 | 0.00 | -0.06 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 210.00 | 0.00 | 0.85 | 0.43 | 0.46 | +0.35 | +318.19% | 0.00 | 5 | 81 | 1.50 | -0.02 | 0.00 | -0.11 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 212.50 | 0.00 | 1.60 | 0.80 | 0.91 | +0.66 | +264.00% | 0.00 | 2 | 126 | 1.67 | -0.04 | 0.01 | -0.19 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 215.00 | 0.00 | 2.20 | 1.10 | 0.25 | -0.11 | -30.56% | 0.01 | 20 | 108 | 1.22 | -0.05 | 0.01 | -0.32 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 217.50 | 0.00 | 1.30 | 0.65 | 0.05 | -1.59 | -96.96% | 0.00 | 6 | 86 | 1.30 | -0.08 | 0.01 | -0.51 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 220.00 | 0.55 | 1.25 | 0.90 | 0.72 | +0.08 | +12.50% | 0.00 | 30 | 376 | 0.97 | -0.12 | 0.02 | -0.79 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 222.50 | 0.95 | 1.65 | 1.30 | 1.15 | -0.05 | -4.17% | 0.01 | 8 | 376 | 0.90 | -0.16 | 0.02 | -1.17 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 225.00 | 1.40 | 2.00 | 1.70 | 1.80 | +0.14 | +8.44% | 0.01 | 28 | 176 | 1.03 | -0.22 | 0.02 | -1.70 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 227.50 | 1.95 | 3.50 | 2.73 | 2.50 | +0.15 | +6.39% | 0.01 | 8 | 91 | 0.95 | -0.28 | 0.03 | -2.16 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 230.00 | 2.75 | 4.00 | 3.38 | 3.00 | -0.10 | -3.23% | 0.01 | 48 | 235 | 1.00 | -0.35 | 0.03 | -2.33 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 232.50 | 3.90 | 6.00 | 4.95 | 5.00 | +1.40 | +38.89% | 0.02 | 10 | 101 | 1.05 | -0.42 | 0.03 | -2.43 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 235.00 | 5.20 | 7.20 | 6.20 | 6.15 | +1.65 | +36.67% | 0.03 | 67 | 433 | 0.97 | -0.50 | 0.03 | -2.45 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 237.50 | 6.60 | 8.70 | 7.65 | 6.90 | +0.80 | +13.12% | 0.03 | 35 | 162 | 1.05 | -0.57 | 0.03 | -2.38 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 240.00 | 8.40 | 10.70 | 9.55 | 8.70 | -0.18 | -2.03% | 0.04 | 22 | 188 | 0.97 | -0.64 | 0.03 | -2.25 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 242.50 | 10.30 | 12.80 | 11.55 | 11.05 | +2.60 | +30.77% | 0.05 | 1 | 29 | 1.04 | -0.71 | 0.03 | -2.06 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 245.00 | 11.80 | 14.50 | 13.15 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 85 | 1.15 | -0.77 | 0.02 | -1.75 | 6/24/2026 | 6/25/2026 11:59:03 AM EST |
| 247.50 | 14.10 | 16.70 | 15.40 | 13.94 | +4.34 | +45.21% | 0.06 | 1 | 17 | 1.38 | -0.82 | 0.02 | -1.29 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 250.00 | 16.10 | 18.80 | 17.45 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.41 | -0.86 | 0.02 | -0.93 | 6/24/2026 | 6/25/2026 11:59:03 AM EST |
| 252.50 | 18.20 | 21.00 | 19.60 | 19.65 | +8.07 | +69.69% | 0.08 | 1 | 30 | 1.48 | -0.90 | 0.01 | -0.65 | 6/25/2026 | 6/25/2026 11:59:03 AM EST |
| 255.00 | 20.80 | 23.70 | 22.25 | 15.40 | 0.00 | 0.00% | 0.09 | 0 | 41 | 1.57 | -0.92 | 0.01 | -0.45 | 6/24/2026 | 6/25/2026 11:59:03 AM EST |
| 257.50 | 23.00 | 26.00 | 24.50 | 15.60 | 0.00 | 0.00% | 0.10 | 0 | 26 | 1.62 | -0.94 | 0.01 | -0.30 | 6/23/2026 | 6/25/2026 11:59:03 AM EST |
| 260.00 | 25.40 | 28.50 | 26.95 | % | 0.10 | 0 | 0 | 1.70 | -0.96 | 0.01 | -0.20 | 6/25/2026 11:59:03 AM EST | |||
| 262.50 | 27.80 | 31.00 | 29.40 | 22.41 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.77 | -0.97 | 0.00 | -0.13 | 6/24/2026 | 6/25/2026 11:59:03 AM EST |
| 265.00 | 30.30 | 33.50 | 31.90 | 24.67 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.87 | -0.98 | 0.00 | -0.08 | 6/24/2026 | 6/25/2026 11:59:03 AM EST |
| 267.50 | 33.00 | 35.90 | 34.45 | % | 0.13 | 0 | 0 | 1.93 | -0.99 | 0.00 | -0.05 | 6/25/2026 11:59:03 AM EST | |||
| 270.00 | 35.50 | 38.40 | 36.95 | 30.10 | 0.00 | 0.00% | 0.14 | 0 | 20 | 2.02 | -0.99 | 0.00 | -0.03 | 6/18/2026 | 6/25/2026 11:59:03 AM EST |
| 272.50 | 37.80 | 40.80 | 39.30 | 27.10 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.12 | -1.00 | 0.00 | -0.02 | 6/23/2026 | 6/25/2026 11:59:03 AM EST |
| 275.00 | 40.30 | 43.30 | 41.80 | % | 0.15 | 0 | 0 | 2.16 | -1.00 | 0.00 | -0.01 | 6/25/2026 11:59:03 AM EST | |||
| 277.50 | 42.70 | 45.80 | 44.25 | % | 0.16 | 0 | 0 | 2.25 | -1.00 | 0.00 | -0.01 | 6/25/2026 11:59:03 AM EST | |||
| 280.00 | 45.30 | 48.40 | 46.85 | 42.01 | 0.00 | 0.00% | 0.17 | 0 | 44 | 2.34 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 11:59:03 AM EST |
| 282.50 | 47.70 | 50.80 | 49.25 | % | 0.17 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 285.00 | 50.20 | 53.30 | 51.75 | % | 0.18 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 287.50 | 52.70 | 55.80 | 54.25 | % | 0.19 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 290.00 | 55.20 | 58.30 | 56.75 | % | 0.20 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 292.50 | 57.70 | 60.80 | 59.25 | % | 0.20 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 295.00 | 60.20 | 63.30 | 61.75 | % | 0.21 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 300.00 | 65.20 | 68.30 | 66.75 | % | 0.22 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 305.00 | 70.20 | 73.30 | 71.75 | % | 0.24 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 310.00 | 75.20 | 78.30 | 76.75 | % | 0.25 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 320.00 | 85.20 | 88.30 | 86.75 | % | 0.27 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 330.00 | 95.00 | 98.30 | 96.65 | % | 0.29 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 340.00 | 105.20 | 108.30 | 106.75 | % | 0.31 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 350.00 | 115.00 | 118.40 | 116.70 | % | 0.33 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST | |||
| 360.00 | 124.90 | 128.40 | 126.65 | % | 0.35 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 6/25/2026 11:59:03 AM EST |