Options Chain for APPLE INC COM (AAPL) - $276.29 as of 6/26/2026 7:20:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 231.00 | 234.00 | 232.50 | 229.75 | 0.00 | 0.00% | 4.65 | 0 | 33 | 2.07 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 55.00 | 226.20 | 229.15 | 227.68 | 243.84 | 0.00 | 0.00% | 4.14 | 0 | 38 | 2.02 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/26/2026 3:59:59 PM EST |
| 60.00 | 220.70 | 224.20 | 222.45 | 251.68 | 0.00 | 0.00% | 3.71 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 3:59:59 PM EST |
| 65.00 | 216.05 | 219.35 | 217.70 | % | 3.35 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 70.00 | 210.65 | 214.20 | 212.43 | % | 3.03 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 75.00 | 206.45 | 209.50 | 207.98 | 219.18 | 0.00 | 0.00% | 2.77 | 0 | 81 | 1.60 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/26/2026 3:59:59 PM EST |
| 80.00 | 201.65 | 204.40 | 203.03 | 231.73 | 0.00 | 0.00% | 2.54 | 0 | 109 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/26/2026 3:59:59 PM EST |
| 85.00 | 196.50 | 199.45 | 197.98 | % | 2.33 | 0 | 29 | 1.46 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 90.00 | 191.60 | 194.55 | 193.08 | 222.01 | 0.00 | 0.00% | 2.15 | 0 | 22 | 1.44 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 3:59:59 PM EST |
| 95.00 | 186.50 | 189.50 | 188.00 | 161.70 | 0.00 | 0.00% | 1.98 | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 6/26/2026 3:59:59 PM EST |
| 100.00 | 181.65 | 184.55 | 183.10 | 198.61 | 0.00 | 0.00% | 1.83 | 0 | 135 | 1.30 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:59 PM EST |
| 105.00 | 176.55 | 179.60 | 178.08 | 187.12 | 0.00 | 0.00% | 1.70 | 0 | 15 | 1.23 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 3:59:59 PM EST |
| 110.00 | 171.60 | 174.60 | 173.10 | 188.67 | 0.00 | 0.00% | 1.57 | 0 | 37 | 1.18 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:59 PM EST |
| 115.00 | 166.25 | 169.65 | 167.95 | % | 1.46 | 0 | 28 | 1.14 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 120.00 | 161.85 | 164.85 | 163.35 | 153.87 | 0.00 | 0.00% | 1.36 | 0 | 121 | 1.09 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/26/2026 3:59:59 PM EST |
| 125.00 | 156.80 | 159.75 | 158.28 | 169.62 | 0.00 | 0.00% | 1.27 | 0 | 693 | 0.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/26/2026 3:59:59 PM EST |
| 130.00 | 152.00 | 154.90 | 153.45 | 163.10 | 0.00 | 0.00% | 1.18 | 0 | 27 | 0.93 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 3:59:59 PM EST |
| 135.00 | 147.00 | 149.90 | 148.45 | 144.45 | -19.37 | -11.83% | 1.10 | 10 | 77 | 0.83 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 140.00 | 142.00 | 145.05 | 143.53 | 141.43 | 0.00 | 0.00% | 1.03 | 0 | 1,571 | 0.86 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 145.00 | 137.10 | 140.10 | 138.60 | 134.87 | +0.53 | +0.40% | 0.96 | 5 | 98 | 0.82 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 150.00 | 132.35 | 135.10 | 133.73 | 147.74 | 0.00 | 0.00% | 0.89 | 0 | 103 | 0.74 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 6/26/2026 3:59:59 PM EST |
| 155.00 | 127.15 | 130.35 | 128.75 | 123.60 | -20.07 | -13.97% | 0.83 | 1 | 94 | 0.76 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 160.00 | 122.40 | 125.40 | 123.90 | 143.55 | 0.00 | 0.00% | 0.77 | 0 | 102 | 0.67 | 1.00 | 0.00 | -0.02 | 5/15/2026 | 6/26/2026 3:59:59 PM EST |
| 165.00 | 117.50 | 120.45 | 118.98 | 111.72 | 0.00 | 0.00% | 0.72 | 0 | 778 | 0.69 | 1.00 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 170.00 | 112.50 | 115.60 | 114.05 | 112.70 | -34.91 | -23.65% | 0.67 | 1 | 170 | 0.65 | 1.00 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 175.00 | 107.70 | 110.70 | 109.20 | 124.50 | 0.00 | 0.00% | 0.62 | 0 | 180 | 0.60 | 0.99 | 0.00 | -0.03 | 6/18/2026 | 6/26/2026 3:59:59 PM EST |
| 180.00 | 102.80 | 105.80 | 104.30 | 96.95 | 0.00 | 0.00% | 0.58 | 0 | 210 | 0.61 | 0.99 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 185.00 | 97.95 | 100.85 | 99.40 | 112.50 | 0.00 | 0.00% | 0.54 | 0 | 344 | 0.57 | 0.99 | 0.00 | -0.03 | 6/17/2026 | 6/26/2026 3:59:59 PM EST |
| 190.00 | 93.00 | 96.00 | 94.50 | 91.15 | -19.39 | -17.55% | 0.50 | 1 | 388 | 0.55 | 0.98 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 195.00 | 87.90 | 91.10 | 89.50 | 86.00 | 0.00 | 0.00% | 0.46 | 0 | 997 | 0.49 | 0.98 | 0.00 | -0.04 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 200.00 | 83.20 | 86.30 | 84.75 | 82.00 | +0.60 | +0.74% | 0.42 | 1 | 1,554 | 0.47 | 0.97 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 205.00 | 78.20 | 81.45 | 79.83 | 73.45 | 0.00 | 0.00% | 0.39 | 0 | 1,529 | 0.45 | 0.97 | 0.00 | -0.05 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 210.00 | 73.85 | 76.65 | 75.25 | 74.50 | +4.76 | +6.83% | 0.36 | 1 | 2,513 | 0.44 | 0.96 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 215.00 | 69.00 | 71.80 | 70.40 | 65.58 | 0.00 | 0.00% | 0.33 | 0 | 702 | 0.42 | 0.95 | 0.00 | -0.06 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 220.00 | 64.25 | 67.15 | 65.70 | 60.15 | -1.64 | -2.66% | 0.30 | 469 | 1,898 | 0.38 | 0.93 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 225.00 | 59.40 | 62.20 | 60.80 | 58.29 | +3.29 | +5.99% | 0.27 | 25 | 794 | 0.39 | 0.92 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 230.00 | 55.00 | 57.55 | 56.28 | 49.83 | -4.09 | -7.59% | 0.24 | 1 | 1,877 | 0.37 | 0.90 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 235.00 | 50.10 | 53.00 | 51.55 | 51.38 | +5.38 | +11.70% | 0.22 | 3 | 1,817 | 0.35 | 0.89 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 240.00 | 46.05 | 48.50 | 47.28 | 46.45 | +1.80 | +4.04% | 0.20 | 7 | 3,720 | 0.33 | 0.87 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 245.00 | 41.50 | 44.15 | 42.83 | 40.05 | +3.05 | +8.25% | 0.17 | 9 | 1,164 | 0.32 | 0.84 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 250.00 | 37.20 | 40.25 | 38.73 | 40.00 | +7.52 | +23.16% | 0.15 | 195 | 4,278 | 0.33 | 0.82 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 255.00 | 33.15 | 36.25 | 34.70 | 36.67 | +5.67 | +18.29% | 0.14 | 29 | 3,209 | 0.31 | 0.79 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 260.00 | 29.50 | 31.95 | 30.73 | 33.55 | +5.37 | +19.06% | 0.12 | 29 | 5,313 | 0.32 | 0.76 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 265.00 | 25.75 | 28.30 | 27.03 | 26.40 | +4.40 | +20.00% | 0.10 | 19 | 6,610 | 0.31 | 0.72 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 270.00 | 22.00 | 24.85 | 23.43 | 26.00 | +6.80 | +35.42% | 0.09 | 215 | 6,548 | 0.30 | 0.68 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 275.00 | 18.80 | 22.30 | 20.55 | 22.90 | +6.90 | +43.13% | 0.07 | 480 | 5,618 | 0.29 | 0.63 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 280.00 | 16.75 | 18.70 | 17.73 | 17.20 | +3.45 | +25.10% | 0.06 | 1,131 | 8,374 | 0.29 | 0.58 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 285.00 | 13.45 | 16.40 | 14.93 | 16.00 | +4.60 | +40.36% | 0.05 | 870 | 36,598 | 0.29 | 0.53 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 290.00 | 10.95 | 13.85 | 12.40 | 13.60 | +4.05 | +42.41% | 0.04 | 2,188 | 9,207 | 0.28 | 0.47 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 295.00 | 9.60 | 11.45 | 10.53 | 10.92 | +2.92 | +36.50% | 0.04 | 3,429 | 10,981 | 0.28 | 0.42 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 300.00 | 8.20 | 9.50 | 8.85 | 9.00 | +2.60 | +40.63% | 0.03 | 2,333 | 31,457 | 0.27 | 0.36 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 305.00 | 5.55 | 8.60 | 7.08 | 7.90 | +2.85 | +56.44% | 0.02 | 9,942 | 14,089 | 0.28 | 0.31 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 310.00 | 5.25 | 6.55 | 5.90 | 6.57 | +2.47 | +60.25% | 0.02 | 495 | 15,383 | 0.27 | 0.27 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 315.00 | 4.20 | 5.25 | 4.73 | 5.20 | +1.85 | +55.23% | 0.02 | 317 | 5,195 | 0.27 | 0.22 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 320.00 | 3.35 | 4.00 | 3.68 | 4.00 | +1.36 | +51.52% | 0.01 | 11,949 | 21,706 | 0.27 | 0.19 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 325.00 | 2.75 | 4.20 | 3.48 | 3.28 | +1.22 | +59.23% | 0.01 | 2,554 | 6,610 | 0.27 | 0.16 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 330.00 | 1.88 | 2.85 | 2.37 | 2.53 | +0.91 | +56.18% | 0.01 | 241 | 9,276 | 0.27 | 0.13 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 335.00 | 1.75 | 3.05 | 2.40 | 1.90 | +0.35 | +22.59% | 0.01 | 186 | 5,050 | 0.27 | 0.11 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 340.00 | 1.22 | 1.54 | 1.38 | 1.71 | +0.71 | +71.00% | 0.00 | 488 | 7,386 | 0.26 | 0.09 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 345.00 | 0.79 | 1.67 | 1.23 | 1.11 | +0.28 | +33.74% | 0.00 | 765 | 5,956 | 0.27 | 0.07 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 350.00 | 0.75 | 1.00 | 0.88 | 0.98 | +0.35 | +55.56% | 0.00 | 1,353 | 28,024 | 0.27 | 0.06 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 355.00 | 0.45 | 1.07 | 0.76 | 0.61 | +0.10 | +19.61% | 0.00 | 83 | 10 | 0.27 | 0.05 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 360.00 | 0.31 | 0.93 | 0.62 | 0.59 | +0.19 | +47.50% | 0.00 | 137 | 3,246 | 0.28 | 0.04 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 365.00 | 0.36 | 0.56 | 0.46 | 0.30 | -0.06 | -16.67% | 0.00 | 65 | 3 | 0.28 | 0.03 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 370.00 | 0.28 | 0.58 | 0.43 | 0.42 | +0.16 | +61.54% | 0.00 | 2 | 2,255 | 0.28 | 0.02 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 380.00 | 0.15 | 0.50 | 0.33 | 0.22 | +0.06 | +37.50% | 0.00 | 130 | 3,495 | 0.29 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 390.00 | 0.07 | 0.20 | 0.14 | 0.13 | +0.03 | +30.00% | 0.00 | 26 | 5,481 | 0.28 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 400.00 | 0.07 | 0.16 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 98 | 12,342 | 0.29 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 410.00 | 0.01 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.30 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 114 | 4,132 | 0.29 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.31 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:59 PM EST |
| 440.00 | 0.01 | 0.47 | 0.24 | 0.12 | +0.06 | +100.00% | 0.00 | 1 | 161 | 0.36 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 450.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 26 | 1,978 | 0.33 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 111 | 0.40 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.44 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.39 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:59 PM EST |
| 490.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.38 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 500.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,031 | 0.40 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/26/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 1.96 | 0.98 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.66 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 3:59:59 PM EST |
| 530.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 8,388 | 0.41 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 1.96 | 0.98 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 560.00 | 0.00 | 1.96 | 0.98 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 3:59:59 PM EST |
| 570.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 580.00 | 0.00 | 1.96 | 0.98 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 1.96 | 0.98 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 1.77 | 0.89 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,282 | 0.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 735 | 1.70 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 1.42 | 0.71 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,290 | 1.89 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 1.52 | 0.76 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.81 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.48 | 0.74 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.71 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.44 | 0.72 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/26/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.02 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.03 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/26/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.39 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/26/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 1.31 | 0.66 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.32 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.89 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.85 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 1.16 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.13 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.14 | 0.57 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/26/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 1.14 | 0.57 | 0.06 | 0.00 | 0.00% | 0.00 | 10 | 1,609 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 125.00 | 0.01 | 0.62 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.70 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:59 PM EST |
| 130.00 | 0.02 | 0.62 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 861 | 0.67 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:59 PM EST |
| 135.00 | 0.01 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.57 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:59 PM EST |
| 140.00 | 0.05 | 0.16 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.59 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:59 PM EST |
| 145.00 | 0.07 | 0.40 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.61 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 150.00 | 0.09 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 15 | 3,835 | 0.57 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 155.00 | 0.12 | 0.23 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,205 | 0.55 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/26/2026 3:59:59 PM EST |
| 160.00 | 0.10 | 0.45 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4,258 | 0.55 | 0.00 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 165.00 | 0.17 | 0.49 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,753 | 0.54 | 0.00 | 0.00 | -0.03 | 6/22/2026 | 6/26/2026 3:59:59 PM EST |
| 170.00 | 0.16 | 0.35 | 0.26 | 0.27 | +0.03 | +12.50% | 0.00 | 15 | 3,816 | 0.50 | 0.00 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 175.00 | 0.16 | 0.53 | 0.35 | 0.32 | -0.03 | -8.58% | 0.00 | 100 | 1,683 | 0.49 | -0.01 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 180.00 | 0.15 | 0.50 | 0.33 | 0.38 | -0.06 | -13.64% | 0.00 | 99 | 4,782 | 0.46 | -0.01 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 185.00 | 0.31 | 0.50 | 0.41 | 0.41 | -0.10 | -19.61% | 0.00 | 17 | 5,093 | 0.45 | -0.01 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 190.00 | 0.25 | 0.71 | 0.48 | 0.56 | +0.05 | +9.81% | 0.00 | 1 | 3,114 | 0.42 | -0.02 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 195.00 | 0.41 | 0.86 | 0.64 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9,103 | 0.43 | -0.02 | 0.00 | -0.04 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 200.00 | 0.37 | 1.08 | 0.73 | 0.70 | -0.11 | -13.58% | 0.00 | 60 | 12,689 | 0.42 | -0.03 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 205.00 | 0.47 | 0.99 | 0.73 | 0.80 | -0.15 | -15.79% | 0.00 | 2 | 8,200 | 0.39 | -0.03 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 210.00 | 0.65 | 1.00 | 0.83 | 1.00 | -0.17 | -14.53% | 0.00 | 61 | 6,620 | 0.38 | -0.04 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 215.00 | 0.76 | 1.46 | 1.11 | 1.25 | -0.01 | -0.80% | 0.01 | 45 | 5,835 | 0.38 | -0.05 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 220.00 | 0.95 | 1.49 | 1.22 | 1.44 | -0.18 | -11.12% | 0.01 | 29 | 8,374 | 0.36 | -0.07 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 225.00 | 1.17 | 1.79 | 1.48 | 1.50 | -0.51 | -25.38% | 0.01 | 542 | 8,866 | 0.34 | -0.08 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 230.00 | 1.47 | 2.09 | 1.78 | 1.75 | -0.71 | -28.87% | 0.01 | 145 | 6,607 | 0.34 | -0.10 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 235.00 | 1.97 | 2.47 | 2.22 | 2.10 | -0.82 | -28.09% | 0.01 | 214 | 5,852 | 0.33 | -0.11 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 240.00 | 2.18 | 2.98 | 2.58 | 2.50 | -1.30 | -34.22% | 0.01 | 370 | 10,721 | 0.32 | -0.13 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 245.00 | 2.70 | 3.85 | 3.28 | 2.90 | -1.60 | -35.56% | 0.01 | 1,317 | 7,721 | 0.31 | -0.16 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 250.00 | 3.40 | 5.05 | 4.23 | 3.65 | -1.75 | -32.41% | 0.02 | 789 | 7,951 | 0.31 | -0.18 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 255.00 | 4.30 | 5.20 | 4.75 | 4.55 | -1.61 | -26.14% | 0.02 | 328 | 12,056 | 0.30 | -0.21 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 260.00 | 5.50 | 7.20 | 6.35 | 5.45 | -2.30 | -29.68% | 0.02 | 389 | 7,573 | 0.30 | -0.24 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 265.00 | 6.00 | 8.95 | 7.48 | 6.80 | -3.20 | -32.00% | 0.03 | 327 | 8,972 | 0.29 | -0.28 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 270.00 | 8.30 | 9.40 | 8.85 | 7.85 | -4.10 | -34.31% | 0.03 | 737 | 9,206 | 0.29 | -0.32 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 275.00 | 10.05 | 11.25 | 10.65 | 9.57 | -4.46 | -31.79% | 0.04 | 539 | 3,792 | 0.29 | -0.37 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 280.00 | 12.00 | 13.40 | 12.70 | 11.95 | -4.50 | -27.36% | 0.05 | 1,266 | 4,575 | 0.28 | -0.42 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 285.00 | 14.20 | 15.75 | 14.98 | 13.91 | -5.34 | -27.74% | 0.05 | 84 | 2,661 | 0.27 | -0.47 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 290.00 | 16.75 | 18.65 | 17.70 | 18.67 | -3.51 | -15.83% | 0.06 | 264 | 7,102 | 0.27 | -0.53 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 295.00 | 20.00 | 22.15 | 21.08 | 19.80 | -4.77 | -19.42% | 0.07 | 39 | 3,105 | 0.25 | -0.58 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 300.00 | 22.30 | 26.00 | 24.15 | 22.95 | -4.05 | -15.00% | 0.08 | 85 | 11,602 | 0.24 | -0.64 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 305.00 | 25.85 | 29.00 | 27.43 | 30.87 | -0.77 | -2.44% | 0.09 | 2 | 1,613 | 0.25 | -0.69 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 310.00 | 29.50 | 32.35 | 30.93 | 31.75 | -3.96 | -11.09% | 0.10 | 48 | 1,279 | 0.24 | -0.73 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 315.00 | 33.65 | 36.55 | 35.10 | 36.70 | -4.73 | -11.42% | 0.11 | 3 | 1,118 | 0.23 | -0.78 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 320.00 | 37.75 | 41.20 | 39.48 | 41.63 | -3.47 | -7.70% | 0.12 | 6 | 466 | 0.22 | -0.81 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 325.00 | 42.25 | 44.70 | 43.48 | 49.27 | 0.00 | 0.00% | 0.13 | 0 | 459 | 0.20 | -0.84 | 0.01 | -0.06 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 330.00 | 46.75 | 50.10 | 48.43 | 54.04 | 0.00 | 0.00% | 0.15 | 0 | 127 | 0.30 | -0.87 | 0.01 | -0.05 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 335.00 | 51.55 | 54.50 | 53.03 | 49.36 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.30 | -0.89 | 0.01 | -0.05 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 340.00 | 56.25 | 59.25 | 57.75 | 60.94 | +10.44 | +20.68% | 0.17 | 1 | 10 | 0.31 | -0.91 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 345.00 | 61.35 | 64.20 | 62.78 | 69.40 | +3.00 | +4.52% | 0.18 | 3 | 2 | 0.32 | -0.93 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 350.00 | 66.35 | 68.85 | 67.60 | 68.90 | +15.14 | +28.17% | 0.19 | 1 | 3 | 0.34 | -0.94 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 355.00 | 71.25 | 74.50 | 72.88 | % | 0.21 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.03 | 6/26/2026 3:59:59 PM EST | |||
| 360.00 | 76.35 | 79.25 | 77.80 | 62.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.02 | 6/9/2026 | 6/26/2026 3:59:59 PM EST |
| 365.00 | 81.25 | 84.45 | 82.85 | % | 0.23 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 6/26/2026 3:59:59 PM EST | |||
| 370.00 | 86.25 | 89.20 | 87.73 | 67.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 5/15/2026 | 6/26/2026 3:59:59 PM EST |
| 380.00 | 96.25 | 99.50 | 97.88 | % | 0.26 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 6/26/2026 3:59:59 PM EST | |||
| 390.00 | 106.20 | 109.15 | 107.68 | 100.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 6/12/2026 | 6/26/2026 3:59:59 PM EST |
| 400.00 | 116.20 | 119.30 | 117.75 | 122.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 410.00 | 126.15 | 129.35 | 127.75 | % | 0.31 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 420.00 | 136.30 | 139.50 | 137.90 | % | 0.33 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 430.00 | 146.35 | 149.25 | 147.80 | 133.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:59 PM EST |
| 440.00 | 156.25 | 159.30 | 157.78 | % | 0.36 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 450.00 | 166.35 | 169.50 | 167.93 | % | 0.37 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 460.00 | 176.35 | 179.30 | 177.83 | % | 0.39 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 470.00 | 186.35 | 189.50 | 187.93 | % | 0.40 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 480.00 | 196.35 | 199.50 | 197.93 | % | 0.41 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 490.00 | 206.35 | 209.20 | 207.78 | % | 0.42 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 500.00 | 216.35 | 219.45 | 217.90 | % | 0.44 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 510.00 | 226.35 | 229.35 | 227.85 | % | 0.45 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 520.00 | 236.20 | 239.50 | 237.85 | % | 0.46 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 530.00 | 246.25 | 249.10 | 247.68 | % | 0.47 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 540.00 | 256.25 | 259.50 | 257.88 | % | 0.48 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 550.00 | 266.25 | 269.25 | 267.75 | % | 0.49 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 560.00 | 276.30 | 279.20 | 277.75 | % | 0.50 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 570.00 | 286.25 | 289.45 | 287.85 | % | 0.51 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 580.00 | 296.25 | 299.50 | 297.88 | % | 0.51 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 590.00 | 306.25 | 309.45 | 307.85 | % | 0.52 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 600.00 | 316.35 | 319.40 | 317.88 | % | 0.53 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST |