Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $163.68 as of 6/12/2026 7:02:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.60 | 95.30 | 102.10 | 98.70 | % | 1.50 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 66.40 | 94.30 | 101.30 | 97.80 | % | 1.47 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 67.20 | 92.60 | 100.10 | 96.35 | % | 1.43 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 68.00 | 92.30 | 99.40 | 95.85 | % | 1.41 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 68.80 | 91.80 | 98.60 | 95.20 | % | 1.38 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 69.60 | 91.00 | 98.30 | 94.65 | 99.70 | 0.00 | 0.00% | 1.36 | 0 | 10 | 5.17 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 70.40 | 90.20 | 96.80 | 93.50 | % | 1.33 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 71.20 | 89.30 | 96.20 | 92.75 | % | 1.30 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 72.00 | 89.00 | 95.40 | 92.20 | % | 1.28 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 72.80 | 87.40 | 94.70 | 91.05 | % | 1.25 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 73.60 | 83.80 | 99.00 | 91.40 | 94.70 | 0.00 | 0.00% | 1.24 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 74.40 | 83.00 | 97.50 | 90.25 | % | 1.21 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 75.20 | 85.40 | 92.20 | 88.80 | % | 1.18 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 76.00 | 83.50 | 95.80 | 89.65 | 92.20 | 0.00 | 0.00% | 1.18 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 76.80 | 84.20 | 95.40 | 89.80 | % | 1.17 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 77.60 | 83.20 | 89.90 | 86.55 | 89.70 | 0.00 | 0.00% | 1.12 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 78.40 | 79.10 | 93.70 | 86.40 | 89.50 | 0.00 | 0.00% | 1.10 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 79.20 | 81.70 | 88.40 | 85.05 | % | 1.07 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 80.00 | 77.90 | 92.60 | 85.25 | 87.40 | 0.00 | 0.00% | 1.07 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 83.20 | 76.60 | 84.30 | 80.45 | 84.70 | 0.00 | 0.00% | 0.97 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 84.00 | 76.50 | 86.10 | 81.30 | 84.30 | 0.00 | 0.00% | 0.97 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 84.80 | 75.80 | 82.60 | 79.20 | % | 0.93 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 85.00 | 71.60 | 86.20 | 78.90 | % | 0.93 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 85.60 | 75.20 | 81.80 | 78.50 | 81.30 | 0.00 | 0.00% | 0.92 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 86.40 | 74.10 | 81.10 | 77.60 | % | 0.90 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 87.20 | 72.60 | 80.10 | 76.35 | % | 0.88 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 88.00 | 69.90 | 83.90 | 76.90 | 79.50 | 0.00 | 0.00% | 0.87 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 88.80 | 71.50 | 78.80 | 75.15 | 78.90 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 89.60 | 71.60 | 77.90 | 74.75 | % | 0.83 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 90.00 | 66.60 | 80.50 | 73.55 | % | 0.82 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 90.40 | 70.70 | 76.90 | 73.80 | % | 0.82 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 91.20 | 69.70 | 76.30 | 73.00 | % | 0.80 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 92.00 | 65.70 | 80.80 | 73.25 | 75.30 | 0.00 | 0.00% | 0.80 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 92.80 | 67.70 | 79.80 | 73.75 | 74.80 | 0.00 | 0.00% | 0.79 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 93.60 | 66.80 | 74.30 | 70.55 | % | 0.75 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 94.40 | 66.40 | 73.60 | 70.00 | 73.50 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 95.00 | 69.00 | 71.50 | 70.25 | % | 0.74 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 95.20 | 64.40 | 72.30 | 68.35 | 74.83 | 0.00 | 0.00% | 0.72 | 0 | 6 | 3.41 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 96.00 | 61.30 | 75.90 | 68.60 | 72.20 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 96.80 | 63.80 | 70.60 | 67.20 | 70.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 97.60 | 63.10 | 70.40 | 66.75 | % | 0.68 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 98.40 | 62.50 | 69.10 | 65.80 | % | 0.67 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 99.20 | 60.40 | 73.30 | 66.85 | % | 0.67 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 100.00 | 61.20 | 67.80 | 64.50 | 68.72 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/12/2026 4:00:04 PM EST |
| 104.00 | 54.60 | 68.20 | 61.40 | % | 0.59 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 105.00 | 55.70 | 67.90 | 61.80 | % | 0.59 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 106.00 | 53.60 | 61.50 | 57.55 | % | 0.54 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 108.00 | 52.00 | 62.10 | 57.05 | 59.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 110.00 | 49.80 | 58.30 | 54.05 | 57.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 112.00 | 47.80 | 55.60 | 51.70 | 71.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/12/2026 4:00:04 PM EST |
| 114.00 | 46.10 | 54.00 | 50.05 | % | 0.44 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 115.00 | 45.90 | 52.50 | 49.20 | % | 0.43 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 116.00 | 41.60 | 56.20 | 48.90 | % | 0.42 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 118.00 | 42.30 | 49.40 | 45.85 | 49.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 120.00 | 41.20 | 47.60 | 44.40 | 50.17 | 0.00 | 0.00% | 0.37 | 0 | 25 | 2.26 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 122.00 | 38.60 | 45.50 | 42.05 | 45.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 124.00 | 35.70 | 48.00 | 41.85 | % | 0.34 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 125.00 | 35.90 | 42.50 | 39.20 | % | 0.31 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 126.00 | 31.20 | 45.70 | 38.45 | 44.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 128.00 | 30.70 | 44.00 | 37.35 | 43.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 130.00 | 30.80 | 37.30 | 34.05 | 25.58 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:04 PM EST |
| 132.00 | 28.90 | 35.70 | 32.30 | % | 0.24 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 134.00 | 27.00 | 33.30 | 30.15 | % | 0.22 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 135.00 | 26.20 | 32.40 | 29.30 | % | 0.22 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 136.00 | 26.50 | 31.20 | 28.85 | % | 0.21 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 138.00 | 24.00 | 29.30 | 26.65 | % | 0.19 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 140.00 | 22.00 | 27.40 | 24.70 | 22.32 | 0.00 | 0.00% | 0.18 | 0 | 90 | 1.38 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:04 PM EST |
| 141.00 | 21.00 | 26.30 | 23.65 | % | 0.17 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 142.00 | 20.20 | 25.70 | 22.95 | 18.40 | 0.00 | 0.00% | 0.16 | 0 | 200 | 1.35 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:04 PM EST |
| 143.00 | 19.00 | 24.70 | 21.85 | % | 0.15 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 144.00 | 18.00 | 25.20 | 21.60 | 18.75 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.53 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 145.00 | 16.80 | 22.70 | 19.75 | 17.85 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.23 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 146.00 | 16.40 | 21.10 | 18.75 | 18.71 | -0.69 | -3.56% | 0.13 | 20 | 770 | 1.08 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 147.00 | 15.30 | 20.00 | 17.65 | 16.09 | 0.00 | 0.00% | 0.12 | 0 | 57 | 1.03 | 0.99 | 0.00 | -0.01 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 148.00 | 14.70 | 19.40 | 17.05 | 15.15 | 0.00 | 0.00% | 0.12 | 0 | 341 | 1.06 | 0.99 | 0.01 | -0.02 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 149.00 | 12.90 | 18.90 | 15.90 | 14.89 | +1.16 | +8.45% | 0.11 | 1 | 1 | 1.10 | 0.97 | 0.01 | -0.03 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 150.00 | 12.50 | 17.90 | 15.20 | 13.91 | +1.17 | +9.19% | 0.10 | 1 | 320 | 1.06 | 0.97 | 0.01 | -0.04 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 152.00 | 10.70 | 15.60 | 13.15 | 18.42 | 0.00 | 0.00% | 0.09 | 0 | 200 | 0.93 | 0.93 | 0.01 | -0.07 | 5/28/2026 | 6/12/2026 4:00:04 PM EST |
| 152.50 | 9.30 | 15.30 | 12.30 | 13.22 | 0.00 | 0.00% | 0.08 | 0 | 74 | 0.94 | 0.93 | 0.01 | -0.08 | 5/22/2026 | 6/12/2026 4:00:04 PM EST |
| 154.00 | 9.00 | 13.20 | 11.10 | 9.25 | 0.00 | 0.00% | 0.07 | 0 | 170 | 0.78 | 0.89 | 0.02 | -0.11 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 155.00 | 7.70 | 13.00 | 10.35 | 15.40 | 0.00 | 0.00% | 0.07 | 0 | 273 | 0.86 | 0.87 | 0.02 | -0.13 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 156.00 | 8.70 | 11.10 | 9.90 | 9.35 | -5.15 | -35.52% | 0.06 | 101 | 946 | 0.68 | 0.84 | 0.03 | -0.15 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 157.50 | 4.80 | 10.70 | 7.75 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.77 | 0.79 | 0.03 | -0.19 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 158.00 | 6.90 | 9.40 | 8.15 | 7.88 | +0.48 | +6.49% | 0.05 | 101 | 513 | 0.64 | 0.77 | 0.03 | -0.20 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 160.00 | 4.40 | 8.40 | 6.40 | 6.80 | +0.80 | +13.34% | 0.04 | 16 | 952 | 0.68 | 0.69 | 0.04 | -0.24 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 162.00 | 4.10 | 5.50 | 4.80 | 5.45 | +0.45 | +9.00% | 0.03 | 2 | 658 | 0.45 | 0.60 | 0.04 | -0.27 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 162.50 | 3.40 | 6.00 | 4.70 | 4.11 | +0.51 | +14.17% | 0.03 | 1 | 46 | 0.47 | 0.58 | 0.04 | -0.28 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 164.00 | 2.60 | 5.00 | 3.80 | 4.20 | +0.15 | +3.71% | 0.02 | 11 | 538 | 0.46 | 0.51 | 0.04 | -0.29 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 165.00 | 2.65 | 3.70 | 3.18 | 3.20 | -0.30 | -8.58% | 0.02 | 90 | 825 | 0.44 | 0.46 | 0.04 | -0.29 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 166.00 | 2.60 | 3.30 | 2.95 | 2.97 | +0.17 | +6.08% | 0.02 | 44 | 601 | 0.46 | 0.42 | 0.04 | -0.29 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 167.50 | 1.95 | 2.60 | 2.28 | 2.22 | -0.23 | -9.39% | 0.01 | 273 | 12 | 0.45 | 0.36 | 0.04 | -0.29 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 168.00 | 1.50 | 2.25 | 1.88 | 2.02 | +0.07 | +3.59% | 0.01 | 124 | 825 | 0.42 | 0.34 | 0.04 | -0.28 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 170.00 | 1.25 | 1.65 | 1.45 | 1.42 | -0.18 | -11.25% | 0.01 | 455 | 19,623 | 0.43 | 0.26 | 0.04 | -0.26 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 172.00 | 0.35 | 1.20 | 0.78 | 0.90 | -0.21 | -18.92% | 0.00 | 264 | 1,664 | 0.39 | 0.20 | 0.03 | -0.23 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 172.50 | 0.30 | 1.05 | 0.68 | 0.78 | -1.42 | -64.55% | 0.00 | 32 | 14 | 0.38 | 0.19 | 0.03 | -0.22 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 174.00 | 0.25 | 0.80 | 0.53 | 0.65 | -0.16 | -19.76% | 0.00 | 35 | 932 | 0.39 | 0.15 | 0.03 | -0.20 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 175.00 | 0.10 | 1.15 | 0.63 | 0.43 | -0.07 | -14.00% | 0.00 | 53 | 32 | 0.42 | 0.13 | 0.03 | -0.18 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 175.60 | 0.05 | 0.70 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3,943 | 0.35 | 0.14 | 0.02 | -0.17 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 175.80 | 0.00 | 1.25 | 0.63 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.56 | 0.13 | 0.02 | -0.16 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 176.00 | 0.00 | 0.75 | 0.38 | 0.60 | +0.16 | +36.37% | 0.00 | 1 | 656 | 0.48 | 0.11 | 0.02 | -0.16 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 176.20 | 0.00 | 1.75 | 0.88 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.66 | 0.12 | 0.02 | -0.15 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 176.40 | 0.05 | 1.25 | 0.65 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.42 | 0.12 | 0.02 | -0.15 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 176.60 | 0.00 | 1.55 | 0.78 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.64 | 0.11 | 0.02 | -0.14 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 176.80 | 0.05 | 1.00 | 0.53 | 0.30 | -1.25 | -80.65% | 0.00 | 5 | 99 | 0.35 | 0.11 | 0.02 | -0.14 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 177.00 | 0.05 | 0.45 | 0.25 | 0.35 | -0.05 | -12.50% | 0.00 | 19 | 262 | 0.36 | 0.11 | 0.02 | -0.14 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 177.20 | 0.05 | 1.35 | 0.70 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 0.45 | 0.10 | 0.02 | -0.14 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 177.40 | 0.05 | 1.35 | 0.70 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.48 | 0.08 | 0.02 | -0.13 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 177.50 | 0.05 | 0.60 | 0.33 | 0.41 | -0.06 | -12.77% | 0.00 | 7 | 62 | 0.39 | 0.10 | 0.02 | -0.13 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 177.60 | 0.05 | 1.55 | 0.80 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.48 | 0.10 | 0.02 | -0.13 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 177.80 | 0.05 | 1.30 | 0.68 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.46 | 0.09 | 0.02 | -0.13 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 178.00 | 0.05 | 0.75 | 0.40 | 0.35 | +0.14 | +66.67% | 0.00 | 14 | 1,014 | 0.41 | 0.09 | 0.02 | -0.13 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 178.20 | 0.05 | 1.15 | 0.60 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.46 | 0.09 | 0.02 | -0.12 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 178.40 | 0.05 | 1.15 | 0.60 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.46 | 0.08 | 0.02 | -0.12 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 178.60 | 0.05 | 1.35 | 0.70 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3,059 | 0.48 | 0.08 | 0.02 | -0.11 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 178.80 | 0.05 | 0.70 | 0.38 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.43 | 0.08 | 0.02 | -0.11 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 179.00 | 0.10 | 0.90 | 0.50 | 0.35 | -0.35 | -50.00% | 0.00 | 1 | 51 | 0.49 | 0.06 | 0.02 | -0.11 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 179.20 | 0.05 | 0.70 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.43 | 0.07 | 0.01 | -0.11 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 180.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.03 | -12.00% | 0.00 | 37 | 830 | 0.41 | 0.06 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 182.00 | 0.05 | 0.60 | 0.33 | 0.20 | -0.10 | -33.34% | 0.00 | 2 | 834 | 0.50 | 0.03 | 0.01 | -0.07 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 182.50 | 0.05 | 1.95 | 1.00 | 0.23 | -0.07 | -23.34% | 0.01 | 2 | 229 | 0.97 | 0.04 | 0.01 | -0.06 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 184.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 558 | 0.56 | 0.02 | 0.01 | -0.05 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 185.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.12 | -44.45% | 0.00 | 6 | 130 | 0.48 | 0.02 | 0.01 | -0.04 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 186.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 0.00 | 57 | 207 | 0.48 | 0.02 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 187.50 | 0.00 | 0.10 | 0.05 | 0.15 | -0.15 | -50.00% | 0.00 | 17 | 16 | 0.51 | 0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 188.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.07 | -43.75% | 0.00 | 59 | 755 | 0.52 | 0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 0.00 | 89 | 1,527 | 0.55 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 192.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 40 | 875 | 0.58 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 194.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 60 | 652 | 0.62 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.12 | -66.67% | 0.00 | 21 | 305 | 0.63 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 196.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 10 | 1,652 | 0.65 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 198.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.68 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,269 | 0.71 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 202.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.16 | -64.00% | 0.00 | 50 | 1,811 | 0.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 204.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,106 | 0.77 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 199 | 0.79 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 206.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.80 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 208.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 1,489 | 0.83 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 50 | 1,019 | 0.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 212.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:04 PM EST |
| 214.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,180 | 0.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 50 | 137 | 0.93 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 216.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,105 | 0.95 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 218.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.89 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,476 | 0.92 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 222.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 50 | 672 | 0.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 224.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,753 | 0.97 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 226.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 228.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.02 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 576 | 1.04 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 232.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 25 | 8,460 | 1.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 234.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 20 | 640 | 1.09 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.10 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:04 PM EST |
| 236.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 771 | 1.11 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 238.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.10 | -90.91% | 0.00 | 20 | 339 | 1.35 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 5,640 | 1.15 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 244.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,651 | 1.20 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 248.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,012 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.26 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:04 PM EST |
| 252.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 476 | 1.39 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:04 PM EST |
| 256.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.43 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 971 | 1.37 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:04 PM EST |
| 264.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,907 | 1.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:04 PM EST |
| 268.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,507 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:04 PM EST |
| 272.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:04 PM EST |
| 276.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 598 | 1.64 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 764 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:04 PM EST |
| 284.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:04 PM EST |
| 288.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.76 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:04 PM EST |
| 292.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.66 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 296.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 10 | 240 | 1.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 304.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:04 PM EST |
| 308.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.93 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:04 PM EST |
| 312.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 610 | 1.97 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 4:00:04 PM EST |
| 316.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 715 | 2.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 874 | 1.89 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:04 PM EST |
| 324.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.07 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:04 PM EST |
| 328.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.95 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 4:00:04 PM EST |
| 332.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.98 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/12/2026 4:00:04 PM EST |
| 336.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.16 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 2.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:04 PM EST |
| 344.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 731 | 2.07 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.60 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 401 | 6.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:04 PM EST |
| 66.40 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 75 | 3.22 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 67.20 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 26 | 5.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:04 PM EST |
| 68.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 75 | 5.80 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/12/2026 4:00:04 PM EST |
| 68.80 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.84 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/12/2026 4:00:04 PM EST |
| 69.60 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 175 | 5.67 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 70.40 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 150 | 3.03 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/12/2026 4:00:04 PM EST |
| 71.20 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 75 | 5.54 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 72.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 200 | 5.48 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 72.80 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 25 | 5.42 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 73.60 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 74.40 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 75.20 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 76.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 125 | 5.18 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 76.80 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 77.60 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 78.40 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 250 | 5.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 79.20 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.94 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 200 | 4.89 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 83.20 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 38 | 10.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 4:00:04 PM EST |
| 84.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 25 | 4.58 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 84.80 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 85.60 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 86.40 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 87.20 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 88.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 50 | 4.36 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 88.80 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 89.60 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 90.40 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 91.20 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 92.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 250 | 4.11 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 92.80 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 93.60 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 94.40 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 95.20 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 25 | 3.92 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 96.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 125 | 2.92 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 96.80 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 97.60 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 128 | 3.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 98.40 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/12/2026 4:00:04 PM EST |
| 99.20 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.79 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 104.00 | 0.00 | 1.70 | 0.85 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 106.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 75 | 2.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 108.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 112.00 | 0.00 | 1.70 | 0.85 | 3.87 | 0.00 | 0.00% | 0.01 | 0 | 725 | 2.28 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/12/2026 4:00:04 PM EST |
| 114.00 | 0.00 | 0.55 | 0.28 | 3.09 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.70 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/12/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.40 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:04 PM EST |
| 116.00 | 0.00 | 3.10 | 1.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,042 | 2.52 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 4:00:04 PM EST |
| 118.00 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 1.56 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/12/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,573 | 1.50 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:04 PM EST |
| 122.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 342 | 1.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 4:00:04 PM EST |
| 124.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.34 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 126.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.72 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 4:00:04 PM EST |
| 128.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,242 | 1.14 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 892 | 0.88 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 132.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 841 | 0.83 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 134.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 243 | 0.78 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 2 | 191 | 0.75 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 136.00 | 0.00 | 0.10 | 0.05 | 0.31 | +0.07 | +29.17% | 0.00 | 1 | 425 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 138.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.22 | -81.49% | 0.00 | 1 | 1,623 | 0.65 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 93 | 2,415 | 0.60 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 141.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.22 | -81.49% | 0.00 | 56 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 142.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 11 | 745 | 0.59 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 143.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.51 | -89.48% | 0.00 | 34 | 80 | 0.56 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 144.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 0.54 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 0.00 | 18 | 474 | 0.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 146.00 | 0.00 | 0.10 | 0.05 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 785 | 0.49 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 147.00 | 0.05 | 1.50 | 0.78 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.64 | -0.01 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 148.00 | 0.05 | 1.15 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.59 | -0.01 | 0.01 | -0.02 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 149.00 | 0.05 | 0.70 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.49 | -0.03 | 0.01 | -0.03 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 150.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.60 | -75.00% | 0.00 | 23 | 1,057 | 0.46 | -0.03 | 0.01 | -0.04 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 152.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.29 | -55.77% | 0.00 | 7 | 746 | 0.51 | -0.07 | 0.01 | -0.07 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 152.50 | 0.10 | 0.35 | 0.23 | 0.29 | -0.45 | -60.82% | 0.00 | 21 | 77 | 0.37 | -0.07 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 154.00 | 0.05 | 1.05 | 0.55 | 0.66 | -0.14 | -17.50% | 0.00 | 2 | 827 | 0.39 | -0.11 | 0.02 | -0.11 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 155.00 | 0.10 | 1.30 | 0.70 | 0.61 | -0.36 | -37.12% | 0.00 | 65 | 915 | 0.40 | -0.13 | 0.02 | -0.13 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 156.00 | 0.15 | 1.25 | 0.70 | 1.25 | +0.05 | +4.17% | 0.00 | 11 | 751 | 0.37 | -0.16 | 0.03 | -0.15 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 157.50 | 0.55 | 1.05 | 0.80 | 0.85 | -0.55 | -39.29% | 0.01 | 19 | 87 | 0.36 | -0.21 | 0.03 | -0.19 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 158.00 | 0.50 | 1.15 | 0.83 | 1.11 | -2.17 | -66.16% | 0.01 | 23 | 346 | 0.34 | -0.23 | 0.03 | -0.20 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 160.00 | 1.20 | 1.65 | 1.43 | 1.59 | -0.81 | -33.75% | 0.01 | 104 | 3,647 | 0.36 | -0.31 | 0.04 | -0.24 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 162.00 | 1.85 | 2.45 | 2.15 | 2.15 | -1.45 | -40.28% | 0.01 | 10 | 992 | 0.36 | -0.40 | 0.04 | -0.27 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 162.50 | 2.05 | 2.60 | 2.33 | 2.87 | -0.53 | -15.59% | 0.01 | 18 | 78 | 0.36 | -0.42 | 0.04 | -0.28 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 164.00 | 2.50 | 3.70 | 3.10 | 3.00 | -1.00 | -25.00% | 0.02 | 105 | 937 | 0.37 | -0.49 | 0.04 | -0.29 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 165.00 | 2.75 | 3.70 | 3.23 | 3.25 | -2.15 | -39.82% | 0.02 | 297 | 1,570 | 0.32 | -0.54 | 0.04 | -0.29 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 166.00 | 1.40 | 8.20 | 4.80 | 3.97 | -1.78 | -30.96% | 0.03 | 42 | 613 | 0.43 | -0.58 | 0.04 | -0.29 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 167.50 | 0.55 | 9.00 | 4.78 | 5.10 | +0.06 | +1.19% | 0.03 | 8 | 2 | 0.89 | -0.64 | 0.04 | -0.29 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 168.00 | 4.20 | 5.50 | 4.85 | 6.49 | -1.22 | -15.83% | 0.03 | 17 | 1,551 | 0.28 | -0.66 | 0.04 | -0.28 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 170.00 | 5.20 | 10.60 | 7.90 | 6.50 | -2.85 | -30.49% | 0.05 | 11 | 1,440 | 0.43 | -0.74 | 0.04 | -0.26 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 172.00 | 6.60 | 10.80 | 8.70 | 11.38 | 0.00 | 0.00% | 0.05 | 0 | 741 | 0.77 | -0.80 | 0.03 | -0.23 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 172.50 | 6.50 | 12.00 | 9.25 | % | 0.05 | 0 | 0 | 0.88 | -0.81 | 0.03 | -0.22 | 6/12/2026 4:00:04 PM EST | |||
| 174.00 | 8.00 | 12.50 | 10.25 | 13.47 | 0.00 | 0.00% | 0.06 | 0 | 1,299 | 0.81 | -0.85 | 0.03 | -0.20 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 175.00 | 8.40 | 13.80 | 11.10 | 12.04 | -0.22 | -1.80% | 0.06 | 3 | 2 | 0.88 | -0.87 | 0.03 | -0.18 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 175.60 | 9.10 | 14.80 | 11.95 | 8.22 | 0.00 | 0.00% | 0.07 | 0 | 90 | 0.96 | -0.86 | 0.02 | -0.17 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 175.80 | 9.50 | 15.00 | 12.25 | 11.08 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.97 | -0.87 | 0.02 | -0.16 | 5/6/2026 | 6/12/2026 4:00:04 PM EST |
| 176.00 | 9.50 | 14.80 | 12.15 | 13.80 | 0.00 | 0.00% | 0.07 | 0 | 354 | 0.92 | -0.89 | 0.02 | -0.16 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 176.20 | 9.60 | 15.30 | 12.45 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.97 | -0.88 | 0.02 | -0.15 | 5/7/2026 | 6/12/2026 4:00:04 PM EST |
| 176.40 | 9.90 | 14.80 | 12.35 | 12.15 | 0.00 | 0.00% | 0.07 | 0 | 89 | 0.88 | -0.88 | 0.02 | -0.15 | 5/6/2026 | 6/12/2026 4:00:04 PM EST |
| 176.60 | 9.80 | 15.70 | 12.75 | 10.92 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.98 | -0.89 | 0.02 | -0.14 | 5/7/2026 | 6/12/2026 4:00:04 PM EST |
| 176.80 | 10.20 | 15.90 | 13.05 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.99 | -0.89 | 0.02 | -0.14 | 5/28/2026 | 6/12/2026 4:00:04 PM EST |
| 177.00 | 10.20 | 16.00 | 13.10 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.98 | -0.89 | 0.02 | -0.14 | 5/28/2026 | 6/12/2026 4:00:04 PM EST |
| 177.20 | 10.40 | 16.30 | 13.35 | 13.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.00 | -0.90 | 0.02 | -0.14 | 4/30/2026 | 6/12/2026 4:00:04 PM EST |
| 177.40 | 10.60 | 16.40 | 13.50 | 13.07 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.00 | -0.92 | 0.02 | -0.13 | 5/1/2026 | 6/12/2026 4:00:04 PM EST |
| 177.50 | 10.60 | 16.50 | 13.55 | % | 0.08 | 0 | 0 | 1.00 | -0.90 | 0.02 | -0.13 | 6/12/2026 4:00:04 PM EST | |||
| 177.60 | 10.80 | 16.70 | 13.75 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.02 | -0.90 | 0.02 | -0.13 | 5/5/2026 | 6/12/2026 4:00:04 PM EST |
| 177.80 | 11.10 | 16.90 | 14.00 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.02 | -0.91 | 0.02 | -0.13 | 5/27/2026 | 6/12/2026 4:00:04 PM EST |
| 178.00 | 11.40 | 16.20 | 13.80 | 13.62 | 0.00 | 0.00% | 0.08 | 0 | 332 | 0.91 | -0.91 | 0.02 | -0.13 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 178.20 | 11.80 | 17.00 | 14.40 | 11.45 | 0.00 | 0.00% | 0.08 | 0 | 35 | 1.00 | -0.91 | 0.02 | -0.12 | 4/29/2026 | 6/12/2026 4:00:04 PM EST |
| 178.40 | 11.90 | 17.40 | 14.65 | 11.59 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.03 | -0.92 | 0.02 | -0.12 | 4/28/2026 | 6/12/2026 4:00:04 PM EST |
| 178.60 | 12.10 | 17.50 | 14.80 | 11.20 | 0.00 | 0.00% | 0.08 | 0 | 44 | 1.03 | -0.92 | 0.02 | -0.11 | 4/27/2026 | 6/12/2026 4:00:04 PM EST |
| 178.80 | 11.90 | 17.80 | 14.85 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.05 | -0.92 | 0.02 | -0.11 | 5/1/2026 | 6/12/2026 4:00:04 PM EST |
| 179.00 | 12.60 | 17.90 | 15.25 | 15.50 | 0.00 | 0.00% | 0.09 | 0 | 38 | 1.04 | -0.94 | 0.02 | -0.11 | 4/30/2026 | 6/12/2026 4:00:04 PM EST |
| 179.20 | 12.50 | 18.20 | 15.35 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 45 | 1.06 | -0.93 | 0.01 | -0.11 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 180.00 | 13.50 | 18.40 | 15.95 | 15.46 | -3.14 | -16.89% | 0.09 | 3 | 704 | 1.00 | -0.94 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 182.00 | 15.30 | 20.10 | 17.70 | 18.10 | 0.00 | 0.00% | 0.10 | 0 | 518 | 1.02 | -0.97 | 0.01 | -0.07 | 6/3/2026 | 6/12/2026 4:00:04 PM EST |
| 182.50 | 15.40 | 20.80 | 18.10 | % | 0.10 | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.06 | 6/12/2026 4:00:04 PM EST | |||
| 184.00 | 18.40 | 19.90 | 19.15 | 19.90 | -1.96 | -8.97% | 0.10 | 125 | 1,132 | 0.68 | -0.98 | 0.01 | -0.05 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 185.00 | 18.10 | 23.10 | 20.60 | 18.30 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.11 | -0.98 | 0.01 | -0.04 | 5/6/2026 | 6/12/2026 4:00:04 PM EST |
| 186.00 | 19.60 | 23.20 | 21.40 | 22.20 | -2.30 | -9.39% | 0.12 | 293 | 410 | 0.99 | -0.98 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 187.50 | 20.60 | 25.70 | 23.15 | % | 0.12 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.02 | 6/12/2026 4:00:04 PM EST | |||
| 188.00 | 21.50 | 25.00 | 23.25 | 24.00 | -1.66 | -6.47% | 0.12 | 27 | 363 | 1.01 | -0.99 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 190.00 | 23.40 | 26.60 | 25.00 | 30.20 | 0.00 | 0.00% | 0.13 | 0 | 205 | 0.98 | -0.99 | 0.00 | -0.01 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 192.00 | 24.80 | 29.20 | 27.00 | 27.80 | -1.20 | -4.14% | 0.14 | 43 | 1,474 | 1.15 | -1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 194.00 | 26.90 | 31.90 | 29.40 | 38.29 | 0.00 | 0.00% | 0.15 | 0 | 251 | 1.33 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 4:00:04 PM EST |
| 195.00 | 28.20 | 31.60 | 29.90 | 27.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.10 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 196.00 | 28.60 | 32.80 | 30.70 | 30.09 | 0.00 | 0.00% | 0.16 | 0 | 100 | 1.17 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:04 PM EST |
| 198.00 | 30.90 | 35.20 | 33.05 | 32.60 | -7.09 | -17.87% | 0.17 | 21 | 221 | 1.30 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 200.00 | 32.70 | 38.20 | 35.45 | 37.70 | 0.00 | 0.00% | 0.18 | 0 | 73 | 1.53 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 202.00 | 34.60 | 42.70 | 38.65 | 41.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 204.00 | 32.50 | 47.50 | 40.00 | 37.00 | -5.90 | -13.76% | 0.20 | 75 | 50 | 2.45 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 205.00 | 37.30 | 44.20 | 40.75 | 32.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:04 PM EST |
| 206.00 | 39.00 | 45.70 | 42.35 | 45.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 208.00 | 36.50 | 51.50 | 44.00 | 47.10 | 0.00 | 0.00% | 0.21 | 75 | 50 | 2.55 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 210.00 | 42.60 | 50.10 | 46.35 | 43.00 | -2.20 | -4.87% | 0.22 | 138 | 50 | 2.61 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 212.00 | 40.70 | 55.50 | 48.10 | 45.00 | -5.80 | -11.42% | 0.23 | 137 | 50 | 2.67 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 214.00 | 46.20 | 54.10 | 50.15 | % | 0.23 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 215.00 | 47.60 | 54.60 | 51.10 | % | 0.24 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 216.00 | 48.60 | 55.30 | 51.95 | 51.65 | -2.95 | -5.41% | 0.24 | 250 | 100 | 2.10 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 218.00 | 50.80 | 57.20 | 54.00 | % | 0.25 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 220.00 | 52.30 | 59.70 | 56.00 | 52.50 | -6.70 | -11.32% | 0.25 | 25 | 25 | 2.26 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 222.00 | 54.40 | 61.50 | 57.95 | 54.80 | -7.00 | -11.33% | 0.26 | 550 | 200 | 2.26 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 224.00 | 56.10 | 63.30 | 59.70 | % | 0.27 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 225.00 | 51.80 | 68.50 | 60.15 | % | 0.27 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 226.00 | 57.10 | 66.80 | 61.95 | % | 0.27 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 228.00 | 56.40 | 71.50 | 63.95 | % | 0.28 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 230.00 | 62.40 | 70.00 | 66.20 | % | 0.29 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 232.00 | 64.30 | 71.20 | 67.75 | % | 0.29 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 234.00 | 67.00 | 73.70 | 70.35 | % | 0.30 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 235.00 | 67.10 | 74.70 | 70.90 | % | 0.30 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 236.00 | 68.50 | 75.50 | 72.00 | % | 0.31 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 238.00 | 70.30 | 78.60 | 74.45 | % | 0.31 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 240.00 | 72.40 | 80.00 | 76.20 | % | 0.32 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 244.00 | 76.50 | 84.60 | 80.55 | % | 0.33 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 248.00 | 80.10 | 87.70 | 83.90 | % | 0.34 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 250.00 | 76.70 | 93.50 | 85.10 | 66.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:04 PM EST |
| 252.00 | 83.90 | 92.60 | 88.25 | % | 0.35 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 256.00 | 88.30 | 95.60 | 91.95 | % | 0.36 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 260.00 | 92.40 | 99.00 | 95.70 | % | 0.37 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 264.00 | 93.40 | 107.50 | 100.45 | % | 0.38 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 268.00 | 100.50 | 108.70 | 104.60 | % | 0.39 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 270.00 | 99.40 | 106.80 | 103.10 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 272.00 | 104.70 | 111.70 | 108.20 | % | 0.40 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 276.00 | 108.80 | 116.80 | 112.80 | % | 0.41 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 280.00 | 112.70 | 120.60 | 116.65 | % | 0.42 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 284.00 | 115.70 | 124.60 | 120.15 | % | 0.42 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 288.00 | 119.70 | 128.80 | 124.25 | % | 0.43 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 292.00 | 124.60 | 132.30 | 128.45 | % | 0.44 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 296.00 | 127.90 | 136.80 | 132.35 | % | 0.45 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 300.00 | 132.30 | 139.50 | 135.90 | % | 0.45 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 304.00 | 136.50 | 144.00 | 140.25 | % | 0.46 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 308.00 | 140.70 | 147.20 | 143.95 | % | 0.47 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 312.00 | 140.20 | 154.90 | 147.55 | % | 0.47 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 316.00 | 148.30 | 158.70 | 153.50 | % | 0.49 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 320.00 | 152.70 | 160.70 | 156.70 | % | 0.49 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 324.00 | 156.80 | 163.70 | 160.25 | % | 0.49 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 328.00 | 160.50 | 168.60 | 164.55 | % | 0.50 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 332.00 | 164.10 | 171.90 | 168.00 | % | 0.51 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 336.00 | 168.80 | 176.70 | 172.75 | % | 0.51 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 340.00 | 172.10 | 182.10 | 177.10 | % | 0.52 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 344.00 | 175.20 | 184.60 | 179.90 | % | 0.52 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST |