Options Chain for AMBARELLA INC SHS (AMBA) - $66.50 as of 6/12/2026 6:54:36 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 | 38.30 | 42.20 | 40.25 | % | 1.46 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 30.00 | 35.80 | 39.70 | 37.75 | % | 1.26 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 32.50 | 33.30 | 36.60 | 34.95 | 56.63 | 0.00 | 0.00% | 1.08 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:02 PM EST |
| 35.00 | 30.80 | 34.00 | 32.40 | 17.69 | 0.00 | 0.00% | 0.93 | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 6/12/2026 4:00:02 PM EST |
| 37.50 | 28.30 | 31.40 | 29.85 | 38.85 | 0.00 | 0.00% | 0.80 | 0 | 44 | 3.70 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 4:00:02 PM EST |
| 40.00 | 25.90 | 29.00 | 27.45 | 42.10 | 0.00 | 0.00% | 0.69 | 0 | 20 | 3.46 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 4:00:02 PM EST |
| 42.50 | 23.30 | 27.20 | 25.25 | % | 0.59 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 45.00 | 20.90 | 24.10 | 22.50 | % | 0.50 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 47.50 | 18.30 | 21.60 | 19.95 | 34.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:02 PM EST |
| 49.00 | 16.80 | 20.10 | 18.45 | % | 0.38 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 50.00 | 15.90 | 18.90 | 17.40 | 8.20 | 0.00 | 0.00% | 0.35 | 0 | 22 | 2.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/12/2026 4:00:02 PM EST |
| 51.00 | 14.80 | 18.10 | 16.45 | % | 0.32 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 52.00 | 13.90 | 17.80 | 15.85 | % | 0.30 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 52.50 | 13.50 | 16.60 | 15.05 | 30.00 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 4:00:02 PM EST |
| 53.00 | 13.00 | 16.00 | 14.50 | 13.95 | +3.30 | +30.99% | 0.27 | 155 | 155 | 1.96 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 54.00 | 12.00 | 15.00 | 13.50 | 13.00 | +3.34 | +34.58% | 0.25 | 155 | 155 | 1.86 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 55.00 | 11.30 | 14.00 | 12.65 | 12.66 | +2.42 | +23.64% | 0.23 | 77 | 129 | 1.76 | 1.00 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 56.00 | 10.30 | 13.10 | 11.70 | 11.68 | +2.43 | +26.27% | 0.21 | 76 | 125 | 1.70 | 0.99 | 0.01 | -0.01 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 57.00 | 9.50 | 12.30 | 10.90 | % | 0.19 | 0 | 0 | 1.69 | 0.98 | 0.02 | -0.01 | 6/12/2026 4:00:02 PM EST | |||
| 57.50 | 8.80 | 11.80 | 10.30 | 15.78 | 0.00 | 0.00% | 0.18 | 0 | 54 | 1.64 | 0.95 | 0.02 | -0.04 | 6/3/2026 | 6/12/2026 4:00:02 PM EST |
| 58.00 | 8.30 | 11.30 | 9.80 | 8.97 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.58 | 0.95 | 0.02 | -0.04 | 6/9/2026 | 6/12/2026 4:00:02 PM EST |
| 59.00 | 7.40 | 10.40 | 8.90 | % | 0.15 | 0 | 0 | 1.52 | 0.93 | 0.03 | -0.06 | 6/12/2026 4:00:02 PM EST | |||
| 60.00 | 7.10 | 9.90 | 8.50 | 7.80 | +3.15 | +67.75% | 0.14 | 1 | 201 | 1.25 | 0.87 | 0.03 | -0.11 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 61.00 | 5.70 | 8.80 | 7.25 | % | 0.12 | 0 | 0 | 1.45 | 0.86 | 0.04 | -0.10 | 6/12/2026 4:00:02 PM EST | |||
| 62.00 | 4.80 | 7.90 | 6.35 | 4.50 | % | 0.10 | 1 | 0 | 1.37 | 0.83 | 0.04 | -0.11 | 6/12/2026 | 6/12/2026 4:00:02 PM EST | |
| 62.50 | 5.30 | 7.20 | 6.25 | 5.99 | +2.78 | +86.61% | 0.10 | 2 | 44 | 1.24 | 0.81 | 0.04 | -0.12 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 63.00 | 4.00 | 7.30 | 5.65 | 5.22 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.38 | 0.78 | 0.05 | -0.14 | 6/9/2026 | 6/12/2026 4:00:02 PM EST |
| 64.00 | 3.80 | 6.50 | 5.15 | 4.19 | +1.69 | +67.60% | 0.08 | 5 | 18 | 1.32 | 0.73 | 0.05 | -0.16 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 65.00 | 3.40 | 5.30 | 4.35 | 4.35 | +2.15 | +97.73% | 0.07 | 16 | 81 | 0.81 | 0.68 | 0.05 | -0.17 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 66.00 | 2.80 | 4.60 | 3.70 | 2.90 | +1.20 | +70.59% | 0.06 | 28 | 3 | 0.81 | 0.62 | 0.06 | -0.18 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 67.00 | 2.10 | 4.80 | 3.45 | 3.31 | +1.56 | +89.15% | 0.05 | 30 | 7 | 0.90 | 0.56 | 0.06 | -0.19 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 67.50 | 1.60 | 4.30 | 2.95 | 1.86 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.83 | 0.53 | 0.06 | -0.20 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 68.00 | 1.70 | 4.50 | 3.10 | 2.47 | -1.41 | -36.34% | 0.05 | 50 | 45 | 0.69 | 0.50 | 0.06 | -0.20 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 69.00 | 1.35 | 3.20 | 2.28 | 2.10 | +0.70 | +50.00% | 0.03 | 2 | 17 | 0.83 | 0.44 | 0.06 | -0.20 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 70.00 | 1.00 | 3.00 | 2.00 | 1.77 | +0.40 | +29.20% | 0.03 | 115 | 295 | 0.71 | 0.39 | 0.05 | -0.20 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 71.00 | 0.05 | 3.40 | 1.73 | 1.50 | +0.25 | +20.00% | 0.02 | 3 | 16 | 0.81 | 0.34 | 0.05 | -0.20 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 72.00 | 0.65 | 2.25 | 1.45 | 1.10 | -0.10 | -8.34% | 0.02 | 9 | 24 | 0.87 | 0.30 | 0.05 | -0.19 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 72.50 | 0.50 | 1.40 | 0.95 | 1.02 | +0.22 | +27.50% | 0.01 | 12 | 138 | 0.73 | 0.28 | 0.05 | -0.19 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 73.00 | 0.20 | 1.10 | 0.65 | 1.00 | +0.33 | +49.26% | 0.01 | 10 | 741 | 0.66 | 0.27 | 0.04 | -0.19 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 74.00 | 0.10 | 1.10 | 0.60 | 0.95 | -0.55 | -36.67% | 0.01 | 1 | 31 | 0.69 | 0.24 | 0.04 | -0.19 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 75.00 | 0.25 | 1.90 | 1.08 | 0.62 | +0.07 | +12.73% | 0.01 | 45 | 214 | 0.77 | 0.20 | 0.04 | -0.17 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 76.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 111 | 1.52 | 0.15 | 0.03 | -0.13 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 77.00 | 0.00 | 0.90 | 0.45 | 0.60 | +0.16 | +36.37% | 0.01 | 6 | 226 | 1.07 | 0.14 | 0.03 | -0.13 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.52 | 0.11 | 0.03 | -0.11 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 78.00 | 0.00 | 1.80 | 0.90 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.48 | 0.11 | 0.02 | -0.11 | 6/9/2026 | 6/12/2026 4:00:02 PM EST |
| 79.00 | 0.00 | 1.30 | 0.65 | 0.30 | -0.65 | -68.43% | 0.01 | 20 | 5 | 1.36 | 0.09 | 0.02 | -0.10 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.11 | -39.29% | 0.00 | 59 | 1,445 | 0.81 | 0.09 | 0.02 | -0.10 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 81.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.36 | 0.06 | 0.02 | -0.08 | 6/8/2026 | 6/12/2026 4:00:02 PM EST |
| 82.00 | 0.00 | 1.65 | 0.83 | 0.05 | -1.76 | -97.24% | 0.01 | 1 | 29 | 1.69 | 0.05 | 0.01 | -0.06 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.95 | 0.04 | 0.01 | -0.05 | 6/5/2026 | 6/12/2026 4:00:02 PM EST |
| 83.00 | 0.00 | 2.20 | 1.10 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.97 | 0.04 | 0.01 | -0.05 | 6/3/2026 | 6/12/2026 4:00:02 PM EST |
| 84.00 | 0.00 | 1.55 | 0.78 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.78 | 0.03 | 0.01 | -0.04 | 6/5/2026 | 6/12/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.08 | -0.04 | -33.34% | 0.01 | 2 | 438 | 0.94 | 0.03 | 0.01 | -0.04 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 86.00 | 0.00 | 1.90 | 0.95 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 296 | 2.04 | 0.02 | 0.01 | -0.03 | 6/8/2026 | 6/12/2026 4:00:02 PM EST |
| 87.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.79 | 0.02 | 0.01 | -0.03 | 6/9/2026 | 6/12/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.22 | 0.01 | 0.00 | -0.02 | 6/2/2026 | 6/12/2026 4:00:02 PM EST |
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.01 | 0.00 | -0.02 | 6/12/2026 4:00:02 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.30 | 0.01 | 0.00 | -0.01 | 6/3/2026 | 6/12/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.08 | -0.07 | -46.67% | 0.01 | 13 | 138 | 1.13 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.41 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/12/2026 4:00:02 PM EST |
| 92.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.02 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/12/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 1.35 | 0.68 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.14 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/12/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,739 | 1.18 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 97.50 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.37 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,400 | 1.33 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 211 | 2.16 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 79 | 3.27 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 144 | 3.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 656 | 1.84 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 120 | 3.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.95 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 668 | 2.34 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:02 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 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.78 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 13 | 2.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.42 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.04 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 231 | 1.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.71 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 49 | 3.03 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.52 | +0.10 | +23.81% | 0.00 | 1 | 65 | 1.46 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 51.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 52.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 52.50 | 0.00 | 1.35 | 0.68 | 0.14 | -0.11 | -44.00% | 0.01 | 2 | 225 | 2.02 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 53.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 54.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.85 | 0.43 | 0.05 | -0.30 | -85.72% | 0.01 | 7 | 92 | 1.15 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 56.00 | 0.00 | 1.45 | 0.73 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | -0.01 | 0.01 | -0.01 | 6/9/2026 | 6/12/2026 4:00:02 PM EST |
| 57.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.96 | -0.02 | 0.02 | -0.01 | 6/12/2026 4:00:02 PM EST | |||
| 57.50 | 0.05 | 1.10 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.02 | -0.05 | 0.02 | -0.04 | 6/8/2026 | 6/12/2026 4:00:02 PM EST |
| 58.00 | 0.00 | 1.25 | 0.63 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | -0.05 | 0.02 | -0.04 | 6/10/2026 | 6/12/2026 4:00:02 PM EST |
| 59.00 | 0.00 | 1.40 | 0.70 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | -0.07 | 0.03 | -0.06 | 6/8/2026 | 6/12/2026 4:00:02 PM EST |
| 60.00 | 0.20 | 1.05 | 0.63 | 0.51 | -0.90 | -63.83% | 0.01 | 103 | 214 | 0.89 | -0.13 | 0.03 | -0.11 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 61.00 | 0.00 | 1.60 | 0.80 | 0.64 | -1.21 | -65.41% | 0.01 | 2 | 1 | 1.24 | -0.14 | 0.04 | -0.10 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 62.00 | 0.00 | 2.80 | 1.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.54 | -0.17 | 0.04 | -0.11 | 6/9/2026 | 6/12/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 2.90 | 1.45 | 0.90 | -1.00 | -52.64% | 0.02 | 11 | 53 | 1.51 | -0.19 | 0.04 | -0.12 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 63.00 | 0.20 | 2.55 | 1.38 | 1.06 | % | 0.02 | 14 | 0 | 0.90 | -0.22 | 0.05 | -0.14 | 6/12/2026 | 6/12/2026 4:00:02 PM EST | |
| 64.00 | 0.25 | 2.95 | 1.60 | 1.20 | -2.30 | -65.72% | 0.03 | 1 | 16 | 0.87 | -0.27 | 0.05 | -0.16 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 65.00 | 1.35 | 2.30 | 1.83 | 1.60 | -2.08 | -56.53% | 0.03 | 7 | 257 | 0.87 | -0.32 | 0.05 | -0.17 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 66.00 | 0.65 | 3.80 | 2.23 | 1.45 | -2.05 | -58.58% | 0.03 | 1 | 4 | 0.86 | -0.38 | 0.06 | -0.18 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 67.00 | 0.75 | 4.20 | 2.48 | 2.21 | -3.14 | -58.70% | 0.04 | 7 | 1 | 0.80 | -0.44 | 0.06 | -0.19 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 67.50 | 0.85 | 4.40 | 2.63 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.77 | -0.47 | 0.06 | -0.20 | 6/9/2026 | 6/12/2026 4:00:02 PM EST |
| 68.00 | 1.65 | 4.60 | 3.13 | 5.17 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.84 | -0.50 | 0.06 | -0.20 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 69.00 | 2.30 | 3.90 | 3.10 | 3.60 | -3.15 | -46.67% | 0.04 | 76 | 34 | 0.66 | -0.56 | 0.06 | -0.20 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 70.00 | 3.30 | 5.10 | 4.20 | 4.25 | -2.25 | -34.62% | 0.06 | 37 | 260 | 0.80 | -0.61 | 0.05 | -0.20 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 71.00 | 3.00 | 6.30 | 4.65 | 4.83 | -2.94 | -37.84% | 0.07 | 20 | 36 | 1.23 | -0.66 | 0.05 | -0.20 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 72.00 | 4.20 | 7.20 | 5.70 | 5.60 | -3.93 | -41.24% | 0.08 | 11 | 5 | 1.30 | -0.70 | 0.05 | -0.19 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 72.50 | 3.90 | 7.80 | 5.85 | 5.90 | -3.60 | -37.90% | 0.08 | 1 | 340 | 1.38 | -0.72 | 0.05 | -0.19 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 73.00 | 4.50 | 8.30 | 6.40 | 9.12 | 0.00 | 0.00% | 0.09 | 0 | 103 | 1.43 | -0.73 | 0.04 | -0.19 | 6/11/2026 | 6/12/2026 4:00:02 PM EST |
| 74.00 | 5.20 | 9.00 | 7.10 | 7.20 | -2.60 | -26.54% | 0.10 | 2 | 89 | 1.42 | -0.76 | 0.04 | -0.19 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 75.00 | 6.60 | 9.80 | 8.20 | 7.75 | -3.15 | -28.90% | 0.11 | 4 | 98 | 1.45 | -0.80 | 0.04 | -0.17 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 76.00 | 7.10 | 10.80 | 8.95 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 128 | 1.53 | -0.85 | 0.03 | -0.13 | 6/5/2026 | 6/12/2026 4:00:02 PM EST |
| 77.00 | 8.10 | 11.40 | 9.75 | 10.21 | -4.67 | -31.39% | 0.13 | 1 | 63 | 1.47 | -0.86 | 0.03 | -0.13 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 77.50 | 8.50 | 11.80 | 10.15 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 30 | 1.47 | -0.89 | 0.03 | -0.11 | 6/2/2026 | 6/12/2026 4:00:02 PM EST |
| 78.00 | 9.20 | 12.30 | 10.75 | 10.50 | +5.70 | +118.75% | 0.14 | 1 | 23 | 1.51 | -0.89 | 0.02 | -0.11 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 79.00 | 10.00 | 13.50 | 11.75 | 9.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.65 | -0.91 | 0.02 | -0.10 | 5/19/2026 | 6/12/2026 4:00:02 PM EST |
| 80.00 | 11.00 | 13.90 | 12.45 | 14.95 | -1.95 | -11.54% | 0.16 | 2 | 71 | 1.50 | -0.91 | 0.02 | -0.10 | 6/12/2026 | 6/12/2026 4:00:02 PM EST |
| 81.00 | 11.80 | 15.40 | 13.60 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.75 | -0.94 | 0.02 | -0.08 | 6/2/2026 | 6/12/2026 4:00:02 PM EST |
| 82.00 | 12.70 | 16.30 | 14.50 | 7.30 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.78 | -0.95 | 0.01 | -0.06 | 6/2/2026 | 6/12/2026 4:00:02 PM EST |
| 82.50 | 13.20 | 16.80 | 15.00 | 16.70 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.81 | -0.96 | 0.01 | -0.05 | 6/8/2026 | 6/12/2026 4:00:02 PM EST |
| 83.00 | 13.50 | 17.40 | 15.45 | % | 0.19 | 0 | 0 | 1.84 | -0.96 | 0.01 | -0.05 | 6/12/2026 4:00:02 PM EST | |||
| 84.00 | 14.60 | 18.30 | 16.45 | 20.10 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.90 | -0.97 | 0.01 | -0.04 | 6/10/2026 | 6/12/2026 4:00:02 PM EST |
| 85.00 | 15.60 | 19.20 | 17.40 | 21.45 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.92 | -0.97 | 0.01 | -0.04 | 6/10/2026 | 6/12/2026 4:00:02 PM EST |
| 86.00 | 16.30 | 20.20 | 18.25 | % | 0.21 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.03 | 6/12/2026 4:00:02 PM EST | |||
| 87.00 | 17.40 | 21.20 | 19.30 | % | 0.22 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.03 | 6/12/2026 4:00:02 PM EST | |||
| 87.50 | 18.10 | 21.70 | 19.90 | 8.40 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.00 | -0.99 | 0.00 | -0.02 | 5/27/2026 | 6/12/2026 4:00:02 PM EST |
| 88.00 | 18.60 | 22.20 | 20.40 | 24.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.09 | -0.99 | 0.00 | -0.02 | 6/10/2026 | 6/12/2026 4:00:02 PM EST |
| 89.00 | 19.30 | 23.30 | 21.30 | 10.88 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.15 | -0.99 | 0.00 | -0.01 | 6/2/2026 | 6/12/2026 4:00:02 PM EST |
| 90.00 | 20.60 | 24.20 | 22.40 | 21.30 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.20 | -0.99 | 0.00 | -0.01 | 6/9/2026 | 6/12/2026 4:00:02 PM EST |
| 91.00 | 21.60 | 25.20 | 23.40 | 10.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.25 | -1.00 | 0.00 | -0.01 | 5/28/2026 | 6/12/2026 4:00:02 PM EST |
| 92.00 | 22.40 | 26.20 | 24.30 | % | 0.26 | 0 | 0 | 2.31 | -1.00 | 0.00 | -0.01 | 6/12/2026 4:00:02 PM EST | |||
| 92.50 | 23.10 | 26.70 | 24.90 | 9.90 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.00 | -1.00 | 0.00 | -0.01 | 5/28/2026 | 6/12/2026 4:00:02 PM EST |
| 95.00 | 25.90 | 29.10 | 27.50 | 10.19 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.00 | -1.00 | 0.00 | -0.01 | 5/27/2026 | 6/12/2026 4:00:02 PM EST |
| 97.50 | 27.80 | 31.70 | 29.75 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 100.00 | 30.30 | 34.20 | 32.25 | 32.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:02 PM EST |
| 105.00 | 35.40 | 39.20 | 37.30 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 110.00 | 40.40 | 44.20 | 42.30 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 115.00 | 45.40 | 49.20 | 47.30 | 34.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:02 PM EST |
| 120.00 | 50.30 | 54.20 | 52.25 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 125.00 | 55.30 | 59.20 | 57.25 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 130.00 | 60.40 | 64.20 | 62.30 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST | |||
| 135.00 | 65.50 | 69.20 | 67.35 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:02 PM EST |