Options Chain for AVIS BUDGET GROUP INC COM (CAR) - $189.61 as of 6/12/2026 3:57:06 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 | 130.60 | 145.70 | 138.15 | 373.70 | 0.00 | 0.00% | 2.76 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 6/12/2026 4:00:07 PM EST |
| 55.00 | 127.10 | 140.70 | 133.90 | 195.50 | 0.00 | 0.00% | 2.43 | 0 | 1 | 9.35 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/12/2026 4:00:07 PM EST |
| 60.00 | 122.40 | 135.70 | 129.05 | 210.00 | 0.00 | 0.00% | 2.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/12/2026 4:00:07 PM EST |
| 65.00 | 114.10 | 130.50 | 122.30 | 192.50 | 0.00 | 0.00% | 1.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/12/2026 4:00:07 PM EST |
| 70.00 | 108.30 | 124.20 | 116.25 | 196.00 | 0.00 | 0.00% | 1.66 | 0 | 2 | 7.17 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/12/2026 4:00:07 PM EST |
| 75.00 | 107.20 | 117.90 | 112.55 | 430.00 | 0.00 | 0.00% | 1.50 | 0 | 3 | 6.30 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 6/12/2026 4:00:07 PM EST |
| 80.00 | 100.40 | 113.80 | 107.10 | 511.64 | 0.00 | 0.00% | 1.34 | 0 | 15 | 6.21 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 85.00 | 95.50 | 110.40 | 102.95 | 676.00 | 0.00 | 0.00% | 1.21 | 0 | 3 | 6.28 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 4:00:07 PM EST |
| 90.00 | 91.90 | 100.90 | 96.40 | 508.00 | 0.00 | 0.00% | 1.07 | 0 | 8 | 4.60 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 4:00:07 PM EST |
| 95.00 | 86.90 | 99.60 | 93.25 | 626.00 | 0.00 | 0.00% | 0.98 | 0 | 3 | 5.37 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 4:00:07 PM EST |
| 100.00 | 82.40 | 92.30 | 87.35 | 73.13 | 0.00 | 0.00% | 0.87 | 0 | 27 | 4.46 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:07 PM EST |
| 105.00 | 76.90 | 92.10 | 84.50 | 79.15 | 0.00 | 0.00% | 0.80 | 0 | 18 | 5.29 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 110.00 | 72.50 | 82.80 | 77.65 | 40.63 | 0.00 | 0.00% | 0.71 | 0 | 12 | 4.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:07 PM EST |
| 115.00 | 65.80 | 80.50 | 73.15 | 35.94 | 0.00 | 0.00% | 0.64 | 0 | 9 | 4.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:07 PM EST |
| 120.00 | 62.30 | 75.50 | 68.90 | 55.41 | 0.00 | 0.00% | 0.57 | 0 | 16 | 4.08 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:07 PM EST |
| 125.00 | 57.40 | 70.50 | 63.95 | 29.50 | 0.00 | 0.00% | 0.51 | 0 | 40 | 3.82 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:07 PM EST |
| 130.00 | 52.40 | 63.20 | 57.80 | 49.89 | 0.00 | 0.00% | 0.44 | 0 | 43 | 3.14 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:07 PM EST |
| 135.00 | 47.50 | 60.50 | 54.00 | 52.16 | 0.00 | 0.00% | 0.40 | 0 | 575 | 3.31 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 137.00 | 45.20 | 58.80 | 52.00 | % | 0.38 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 138.00 | 44.70 | 57.40 | 51.05 | % | 0.37 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 139.00 | 43.50 | 52.00 | 47.75 | % | 0.34 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 140.00 | 42.60 | 50.50 | 46.55 | 41.35 | 0.00 | 0.00% | 0.33 | 0 | 70 | 2.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:07 PM EST |
| 141.00 | 41.60 | 49.90 | 45.75 | 46.25 | +33.25 | +255.77% | 0.32 | 1 | 20 | 2.22 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 142.00 | 38.30 | 53.60 | 45.95 | 45.36 | +33.38 | +278.64% | 0.32 | 1 | 3 | 2.99 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 143.00 | 35.80 | 52.60 | 44.20 | 11.33 | 0.00 | 0.00% | 0.31 | 0 | 6 | 2.95 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:07 PM EST |
| 144.00 | 38.70 | 51.40 | 45.05 | 11.01 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:07 PM EST |
| 145.00 | 37.90 | 47.90 | 42.90 | 32.48 | 0.00 | 0.00% | 0.30 | 0 | 235 | 2.42 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:07 PM EST |
| 146.00 | 36.30 | 49.50 | 42.90 | 26.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:07 PM EST |
| 147.00 | 35.40 | 48.60 | 42.00 | % | 0.29 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 148.00 | 34.50 | 47.60 | 41.05 | 11.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:07 PM EST |
| 149.00 | 32.00 | 45.50 | 38.75 | % | 0.26 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 150.00 | 32.70 | 41.00 | 36.85 | 38.40 | 0.00 | 0.00% | 0.25 | 0 | 654 | 1.89 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 152.50 | 27.80 | 43.20 | 35.50 | 29.19 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:07 PM EST |
| 155.00 | 27.80 | 37.80 | 32.80 | 31.80 | 0.00 | 0.00% | 0.21 | 0 | 640 | 1.98 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 157.50 | 22.40 | 36.50 | 29.45 | 23.93 | 0.00 | 0.00% | 0.19 | 0 | 274 | 2.06 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 160.00 | 23.90 | 33.20 | 28.55 | 28.50 | +2.10 | +7.96% | 0.18 | 1 | 4,764 | 1.84 | 0.98 | 0.01 | -0.03 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 162.50 | 17.20 | 28.30 | 22.75 | 23.72 | +8.14 | +52.25% | 0.14 | 1 | 4 | 1.38 | 0.97 | 0.01 | -0.04 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 165.00 | 20.80 | 23.80 | 22.30 | 25.80 | 0.00 | 0.00% | 0.14 | 0 | 971 | 0.98 | 0.94 | 0.01 | -0.11 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 167.50 | 14.00 | 28.50 | 21.25 | 18.58 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.88 | 0.91 | 0.01 | -0.16 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 170.00 | 15.50 | 19.90 | 17.70 | 17.65 | +5.65 | +47.09% | 0.10 | 121 | 2,472 | 0.98 | 0.88 | 0.01 | -0.20 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 172.50 | 8.20 | 23.70 | 15.95 | 18.60 | 0.00 | 0.00% | 0.09 | 0 | 60 | 1.68 | 0.85 | 0.02 | -0.24 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 175.00 | 11.70 | 15.20 | 13.45 | 12.98 | -3.92 | -23.20% | 0.08 | 53 | 1,528 | 0.84 | 0.81 | 0.02 | -0.29 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 177.50 | 8.50 | 14.70 | 11.60 | 14.05 | +4.20 | +42.64% | 0.07 | 1 | 1 | 0.98 | 0.75 | 0.02 | -0.34 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 180.00 | 8.50 | 11.10 | 9.80 | 9.00 | -4.00 | -30.77% | 0.05 | 32 | 3,608 | 0.57 | 0.70 | 0.02 | -0.37 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 182.50 | 5.70 | 10.90 | 8.30 | 7.97 | % | 0.05 | 1 | 0 | 0.62 | 0.63 | 0.03 | -0.40 | 6/12/2026 | 6/12/2026 4:00:07 PM EST | |
| 185.00 | 4.50 | 7.80 | 6.15 | 5.86 | -3.14 | -34.89% | 0.03 | 55 | 666 | 0.55 | 0.57 | 0.03 | -0.42 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 187.50 | 3.90 | 7.80 | 5.85 | 5.90 | -1.80 | -23.38% | 0.03 | 5 | 8 | 0.65 | 0.49 | 0.03 | -0.43 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 190.00 | 3.60 | 5.40 | 4.50 | 4.50 | -2.00 | -30.77% | 0.02 | 17 | 2,812 | 0.62 | 0.42 | 0.03 | -0.43 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 192.50 | 2.55 | 5.10 | 3.83 | 3.92 | -1.63 | -29.37% | 0.02 | 1 | 3 | 0.65 | 0.36 | 0.03 | -0.42 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 195.00 | 2.10 | 3.00 | 2.55 | 2.45 | -2.05 | -45.56% | 0.01 | 59 | 337 | 0.58 | 0.30 | 0.02 | -0.40 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 197.50 | 1.55 | 2.45 | 2.00 | 2.00 | % | 0.01 | 12 | 0 | 0.60 | 0.25 | 0.02 | -0.37 | 6/12/2026 | 6/12/2026 4:00:07 PM EST | |
| 200.00 | 1.30 | 1.80 | 1.55 | 1.75 | -1.15 | -39.66% | 0.01 | 270 | 2,828 | 0.60 | 0.21 | 0.02 | -0.34 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 202.50 | 0.70 | 1.70 | 1.20 | 1.56 | % | 0.01 | 1 | 0 | 0.60 | 0.17 | 0.02 | -0.32 | 6/12/2026 | 6/12/2026 4:00:07 PM EST | |
| 205.00 | 0.70 | 1.75 | 1.23 | 1.32 | -0.78 | -37.15% | 0.01 | 46 | 51 | 0.67 | 0.14 | 0.01 | -0.28 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 207.50 | 0.50 | 1.90 | 1.20 | % | 0.01 | 0 | 0 | 0.71 | 0.11 | 0.01 | -0.24 | 6/12/2026 4:00:07 PM EST | |||
| 210.00 | 0.40 | 1.25 | 0.83 | 0.90 | -0.59 | -39.60% | 0.00 | 70 | 1,447 | 0.68 | 0.09 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 212.50 | 0.05 | 2.30 | 1.18 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.07 | 0.01 | -0.19 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 215.00 | 0.30 | 1.60 | 0.95 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.81 | 0.06 | 0.01 | -0.15 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 217.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.93 | 0.03 | 0.01 | -0.10 | 6/12/2026 4:00:07 PM EST | |||
| 220.00 | 0.35 | 0.70 | 0.53 | 0.54 | -0.31 | -36.48% | 0.00 | 209 | 1,776 | 0.80 | 0.03 | 0.00 | -0.09 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 222.50 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.02 | 0.00 | -0.06 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 0.90 | 0.45 | 0.40 | -0.25 | -38.47% | 0.00 | 1 | 116 | 1.01 | 0.01 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 227.50 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.01 | 0.00 | -0.03 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.35 | -63.64% | 0.00 | 50 | 808 | 0.99 | 0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 232.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 6/12/2026 4:00:07 PM EST | |||
| 235.00 | 0.00 | 1.45 | 0.73 | 0.19 | % | 0.00 | 1 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:07 PM EST | |
| 237.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 6/12/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,382 | 1.20 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/12/2026 4:00:07 PM EST |
| 245.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 250.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,527 | 1.06 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.35 | +0.15 | +75.00% | 0.00 | 2 | 635 | 1.18 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.44 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.58 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.10 | -58.83% | 0.00 | 2 | 1,562 | 1.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 2.27 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.38 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.48 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.58 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:07 PM EST |
| 350.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.07 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 360.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.77 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:07 PM EST |
| 370.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.51 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:07 PM EST |
| 380.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.95 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 84 | 3.03 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:07 PM EST |
| 400.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 1,949 | 2.36 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.88 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:07 PM EST |
| 420.00 | 0.00 | 1.15 | 0.58 | 3.43 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.26 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.44 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 440.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.50 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 450.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.57 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 460.00 | 0.00 | 0.80 | 0.40 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 144 | 3.36 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 1.55 | 0.78 | 14.00 | 0.00 | 0.00% | 0.00 | 0 | 104 | 3.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/12/2026 4:00:07 PM EST |
| 480.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 75 | 3.68 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 433 | 2.59 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:07 PM EST |
| 500.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 952 | 3.33 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 510.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 1.05 | 0.53 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:07 PM EST |
| 530.00 | 0.00 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:07 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:07 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 570.00 | 0.00 | 0.90 | 0.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:07 PM EST |
| 580.00 | 0.00 | 2.85 | 1.43 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:07 PM EST |
| 590.00 | 0.00 | 3.30 | 1.65 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 4:00:07 PM EST |
| 600.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 732 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 610.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:07 PM EST |
| 620.00 | 0.00 | 1.85 | 0.93 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:07 PM EST |
| 630.00 | 0.00 | 1.15 | 0.58 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/12/2026 4:00:07 PM EST |
| 640.00 | 0.00 | 10.30 | 5.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:07 PM EST |
| 650.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:07 PM EST |
| 660.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:07 PM EST |
| 670.00 | 0.00 | 10.00 | 5.00 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 4:00:07 PM EST |
| 680.00 | 0.00 | 10.00 | 5.00 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:07 PM EST |
| 690.00 | 0.00 | 10.00 | 5.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 4:00:07 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 264 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 710.00 | 0.00 | 10.00 | 5.00 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 4:00:07 PM EST |
| 720.00 | 0.00 | 10.00 | 5.00 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:07 PM EST |
| 730.00 | 0.00 | 17.00 | 8.50 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:07 PM EST |
| 740.00 | 0.00 | 17.00 | 8.50 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:07 PM EST |
| 750.00 | 0.00 | 5.00 | 2.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:07 PM EST |
| 760.00 | 0.00 | 0.50 | 0.25 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 4:00:07 PM EST |
| 770.00 | 0.00 | 17.10 | 8.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 780.00 | 0.00 | 17.10 | 8.55 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:07 PM EST |
| 790.00 | 0.00 | 17.10 | 8.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 4:00:07 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 810.00 | 0.00 | 17.10 | 8.55 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:07 PM EST |
| 820.00 | 0.00 | 17.10 | 8.55 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 4:00:07 PM EST |
| 830.00 | 0.00 | 17.10 | 8.55 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 4:00:07 PM EST |
| 840.00 | 0.00 | 10.10 | 5.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:07 PM EST |
| 850.00 | 0.00 | 17.10 | 8.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:07 PM EST |
| 860.00 | 0.00 | 17.10 | 8.55 | 5.95 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 4:00:07 PM EST |
| 870.00 | 0.00 | 17.10 | 8.55 | 86.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 880.00 | 0.00 | 17.10 | 8.55 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:07 PM EST |
| 890.00 | 0.00 | 17.10 | 8.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:07 PM EST |
| 900.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:07 PM EST |
| 910.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:07 PM EST |
| 920.00 | 0.00 | 0.15 | 0.08 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/12/2026 4:00:07 PM EST |
| 930.00 | 0.00 | 17.10 | 8.55 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 940.00 | 0.00 | 17.10 | 8.55 | 216.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 950.00 | 0.00 | 17.10 | 8.55 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 4:00:07 PM EST |
| 960.00 | 0.00 | 17.10 | 8.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:07 PM EST |
| 970.00 | 0.00 | 17.10 | 8.55 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 980.00 | 0.00 | 17.10 | 8.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 4:00:07 PM EST |
| 990.00 | 0.00 | 17.10 | 8.55 | 47.88 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 1,000.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:07 PM EST |
| 1,010.00 | 0.00 | 10.00 | 5.00 | 0.05 | -1.53 | -96.84% | 0.00 | 9 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 1,020.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.53 | -96.84% | 0.00 | 15 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 1,030.00 | 0.00 | 17.10 | 8.55 | 8.68 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:07 PM EST |
| 1,040.00 | 0.00 | 17.10 | 8.55 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 4:00:07 PM EST |
| 1,050.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 1,060.00 | 0.00 | 17.10 | 8.55 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 4:00:07 PM EST |
| 1,070.00 | 0.00 | 17.10 | 8.55 | 6.24 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:07 PM EST |
| 1,080.00 | 0.00 | 0.05 | 0.03 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 4:00:07 PM EST |
| 1,090.00 | 0.00 | 17.10 | 8.55 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 4:00:07 PM EST |
| 1,100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:07 PM EST |
| 1,110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:07 PM EST |
| 1,120.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:07 PM EST |
| 1,130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 1,140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:07 PM EST |
| 1,150.00 | 0.00 | 17.10 | 8.55 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/12/2026 4:00:07 PM EST |
| 1,160.00 | 0.00 | 17.10 | 8.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:07 PM EST |
| 1,170.00 | 0.00 | 10.00 | 5.00 | 0.22 | -0.03 | -12.00% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 1,180.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:07 PM EST |
| 1,190.00 | 0.00 | 10.00 | 5.00 | 0.23 | -0.02 | -8.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 1,200.00 | 0.00 | 0.05 | 0.03 | 0.22 | -0.03 | -12.00% | 0.00 | 1 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 1,210.00 | 0.00 | 10.00 | 5.00 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 1,220.00 | 0.00 | 1.15 | 0.58 | 0.23 | -0.02 | -8.00% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 1,230.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:07 PM EST |
| 1,240.00 | 0.00 | 10.00 | 5.00 | 0.22 | -0.03 | -12.00% | 0.00 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 1,250.00 | 0.00 | 10.00 | 5.00 | 0.18 | -0.07 | -28.00% | 0.00 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 1,260.00 | 0.00 | 10.00 | 5.00 | 0.23 | +0.06 | +35.30% | 0.00 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 1,270.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:07 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,790 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,390 | 3.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 469 | 2.70 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 390 | 2.52 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.59 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 527 | 2.49 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 649 | 2.32 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 3,743 | 1.89 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 389 | 2.21 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 4 | 2,502 | 2.19 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,134 | 1.99 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,559 | 1.38 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,040 | 1.26 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.29 | +0.24 | +480.00% | 0.00 | 4 | 1,230 | 1.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,261 | 1.14 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 137.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:07 PM EST |
| 138.00 | 0.00 | 1.20 | 0.60 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.67 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:07 PM EST |
| 139.00 | 0.00 | 1.20 | 0.60 | 6.56 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,302 | 1.13 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 141.00 | 0.00 | 1.20 | 0.60 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:07 PM EST |
| 142.00 | 0.00 | 1.20 | 0.60 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:07 PM EST |
| 143.00 | 0.00 | 1.20 | 0.60 | 3.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:07 PM EST |
| 144.00 | 0.00 | 1.20 | 0.60 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.26 | +0.01 | +4.00% | 0.00 | 20 | 1,596 | 1.05 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 146.00 | 0.00 | 1.20 | 0.60 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:07 PM EST |
| 147.00 | 0.00 | 1.25 | 0.63 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:07 PM EST |
| 148.00 | 0.00 | 1.25 | 0.63 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:07 PM EST |
| 149.00 | 0.00 | 1.25 | 0.63 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 30 | 4,276 | 1.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 152.50 | 0.00 | 1.25 | 0.63 | 0.05 | -0.41 | -89.13% | 0.00 | 1 | 35 | 1.24 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.10 | -1.10 | -91.67% | 0.00 | 1 | 2,134 | 0.93 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 157.50 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.10 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 160.00 | 0.15 | 0.75 | 0.45 | 0.39 | -0.02 | -4.88% | 0.00 | 5 | 4,597 | 0.75 | -0.02 | 0.01 | -0.03 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 162.50 | 0.00 | 1.00 | 0.50 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.89 | -0.03 | 0.01 | -0.04 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 165.00 | 0.20 | 0.60 | 0.40 | 0.60 | -0.10 | -14.29% | 0.00 | 5 | 227 | 0.62 | -0.06 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 167.50 | 0.05 | 1.05 | 0.55 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.56 | -0.09 | 0.01 | -0.16 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 170.00 | 0.50 | 0.95 | 0.73 | 1.03 | -0.08 | -7.21% | 0.00 | 6 | 420 | 0.59 | -0.12 | 0.01 | -0.20 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 172.50 | 0.65 | 2.10 | 1.38 | 1.62 | -2.28 | -58.47% | 0.01 | 7 | 243 | 0.64 | -0.15 | 0.02 | -0.24 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 175.00 | 1.00 | 2.15 | 1.58 | 1.52 | -0.18 | -10.59% | 0.01 | 5 | 235 | 0.60 | -0.19 | 0.02 | -0.29 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 177.50 | 0.35 | 3.50 | 1.93 | 2.39 | -4.51 | -65.37% | 0.01 | 5 | 3 | 0.54 | -0.25 | 0.02 | -0.34 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 180.00 | 2.15 | 3.50 | 2.83 | 2.90 | +0.25 | +9.44% | 0.02 | 36 | 442 | 0.59 | -0.30 | 0.02 | -0.37 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 182.50 | 3.00 | 4.50 | 3.75 | 3.52 | -0.13 | -3.57% | 0.02 | 1 | 7 | 0.59 | -0.37 | 0.03 | -0.40 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 185.00 | 3.70 | 5.50 | 4.60 | 5.50 | +1.40 | +34.15% | 0.02 | 15 | 113 | 0.57 | -0.43 | 0.03 | -0.42 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 187.50 | 4.70 | 6.70 | 5.70 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.55 | -0.51 | 0.03 | -0.43 | 6/11/2026 | 6/12/2026 4:00:07 PM EST |
| 190.00 | 6.50 | 8.60 | 7.55 | 7.80 | +1.40 | +21.88% | 0.04 | 3 | 1,212 | 0.59 | -0.58 | 0.03 | -0.43 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 192.50 | 6.80 | 12.10 | 9.45 | 12.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | -0.64 | 0.03 | -0.42 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 195.00 | 9.30 | 13.30 | 11.30 | 10.50 | +0.50 | +5.00% | 0.06 | 1 | 120 | 0.63 | -0.70 | 0.02 | -0.40 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 197.50 | 8.00 | 15.50 | 11.75 | % | 0.06 | 0 | 0 | 0.94 | -0.75 | 0.02 | -0.37 | 6/12/2026 4:00:07 PM EST | |||
| 200.00 | 12.50 | 16.20 | 14.35 | 15.00 | +2.00 | +15.39% | 0.07 | 17 | 1,254 | 0.81 | -0.79 | 0.02 | -0.34 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 202.50 | 13.80 | 20.50 | 17.15 | % | 0.08 | 0 | 0 | 1.11 | -0.83 | 0.02 | -0.32 | 6/12/2026 4:00:07 PM EST | |||
| 205.00 | 15.80 | 22.70 | 19.25 | 20.85 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.15 | -0.86 | 0.01 | -0.28 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 207.50 | 13.60 | 26.10 | 19.85 | % | 0.10 | 0 | 0 | 1.33 | -0.89 | 0.01 | -0.24 | 6/12/2026 4:00:07 PM EST | |||
| 210.00 | 20.50 | 28.10 | 24.30 | 38.25 | 0.00 | 0.00% | 0.12 | 0 | 96 | 1.34 | -0.91 | 0.01 | -0.22 | 6/4/2026 | 6/12/2026 4:00:07 PM EST |
| 212.50 | 17.90 | 30.70 | 24.30 | % | 0.11 | 0 | 0 | 1.42 | -0.93 | 0.01 | -0.19 | 6/12/2026 4:00:07 PM EST | |||
| 215.00 | 20.40 | 34.30 | 27.35 | % | 0.13 | 0 | 0 | 1.61 | -0.94 | 0.01 | -0.15 | 6/12/2026 4:00:07 PM EST | |||
| 217.50 | 24.20 | 38.00 | 31.10 | % | 0.14 | 0 | 0 | 1.84 | -0.97 | 0.01 | -0.10 | 6/12/2026 4:00:07 PM EST | |||
| 220.00 | 25.30 | 38.00 | 31.65 | 43.00 | 0.00 | 0.00% | 0.14 | 0 | 161 | 1.59 | -0.97 | 0.00 | -0.09 | 5/29/2026 | 6/12/2026 4:00:07 PM EST |
| 222.50 | 29.00 | 40.40 | 34.70 | % | 0.16 | 0 | 0 | 1.63 | -0.98 | 0.00 | -0.06 | 6/12/2026 4:00:07 PM EST | |||
| 225.00 | 32.90 | 46.10 | 39.50 | % | 0.18 | 0 | 0 | 2.10 | -0.99 | 0.00 | -0.05 | 6/12/2026 4:00:07 PM EST | |||
| 227.50 | 32.20 | 47.90 | 40.05 | % | 0.18 | 0 | 0 | 2.08 | -0.99 | 0.00 | -0.03 | 6/12/2026 4:00:07 PM EST | |||
| 230.00 | 35.00 | 47.60 | 41.30 | 47.95 | 0.00 | 0.00% | 0.18 | 0 | 786 | 1.76 | -0.99 | 0.00 | -0.03 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 232.50 | 38.80 | 52.50 | 45.65 | % | 0.20 | 0 | 0 | 2.15 | -1.00 | 0.00 | -0.02 | 6/12/2026 4:00:07 PM EST | |||
| 235.00 | 39.70 | 52.80 | 46.25 | % | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.01 | 6/12/2026 4:00:07 PM EST | |||
| 237.50 | 43.50 | 54.90 | 49.20 | % | 0.21 | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.01 | 6/12/2026 4:00:07 PM EST | |||
| 240.00 | 44.90 | 57.50 | 51.20 | 59.50 | 0.00 | 0.00% | 0.21 | 0 | 329 | 1.96 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/12/2026 4:00:07 PM EST |
| 245.00 | 51.00 | 63.50 | 57.25 | % | 0.23 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 250.00 | 54.80 | 67.80 | 61.30 | 65.97 | 0.00 | 0.00% | 0.25 | 0 | 721 | 2.20 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 260.00 | 64.80 | 78.20 | 71.50 | 112.50 | 0.00 | 0.00% | 0.28 | 0 | 139 | 2.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:07 PM EST |
| 270.00 | 74.70 | 87.50 | 81.10 | 89.93 | 0.00 | 0.00% | 0.30 | 0 | 64 | 2.50 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:07 PM EST |
| 280.00 | 84.70 | 99.00 | 91.85 | 129.00 | 0.00 | 0.00% | 0.33 | 0 | 107 | 2.91 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 4:00:07 PM EST |
| 290.00 | 101.30 | 104.80 | 103.05 | 108.80 | 0.00 | 0.00% | 0.36 | 0 | 56 | 2.20 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 300.00 | 109.40 | 116.60 | 113.00 | 114.50 | -0.30 | -0.27% | 0.38 | 306 | 871 | 2.78 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 310.00 | 114.70 | 127.50 | 121.10 | 122.10 | +3.10 | +2.61% | 0.39 | 25 | 58 | 3.09 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 320.00 | 124.50 | 139.20 | 131.85 | 146.43 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.52 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:07 PM EST |
| 330.00 | 139.30 | 147.70 | 143.50 | 143.00 | -13.20 | -8.46% | 0.43 | 1 | 25 | 3.38 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 340.00 | 144.70 | 157.50 | 151.10 | 156.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 350.00 | 159.20 | 167.50 | 163.35 | 165.95 | 0.00 | 0.00% | 0.47 | 0 | 60 | 3.57 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 360.00 | 165.80 | 177.70 | 171.75 | 142.70 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 4:00:07 PM EST |
| 370.00 | 176.10 | 189.20 | 182.65 | 183.20 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.12 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 380.00 | 186.30 | 201.30 | 193.80 | 206.40 | 0.00 | 0.00% | 0.51 | 0 | 20 | 4.58 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:07 PM EST |
| 390.00 | 194.70 | 209.00 | 201.85 | 228.04 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.28 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 4:00:07 PM EST |
| 400.00 | 204.70 | 219.20 | 211.95 | 214.10 | +2.25 | +1.07% | 0.53 | 120 | 340 | 4.42 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 410.00 | 214.50 | 227.70 | 221.10 | 227.62 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 4:00:07 PM EST |
| 420.00 | 225.50 | 237.50 | 231.50 | 249.60 | 0.00 | 0.00% | 0.55 | 0 | 2 | 4.27 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:07 PM EST |
| 430.00 | 235.50 | 247.70 | 241.60 | 247.61 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/12/2026 4:00:07 PM EST |
| 440.00 | 244.70 | 257.50 | 251.10 | 270.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:07 PM EST |
| 450.00 | 256.20 | 267.10 | 261.65 | 280.77 | 0.00 | 0.00% | 0.58 | 0 | 10 | 4.42 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:07 PM EST |
| 460.00 | 265.70 | 277.50 | 271.60 | 282.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 470.00 | 274.50 | 287.70 | 281.10 | 292.77 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.72 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 480.00 | 284.70 | 301.60 | 293.15 | 323.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 4:00:07 PM EST |
| 490.00 | 294.70 | 307.50 | 301.10 | 320.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:07 PM EST |
| 500.00 | 304.50 | 317.70 | 311.10 | 320.60 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:07 PM EST |
| 510.00 | 316.30 | 327.50 | 321.90 | 336.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:07 PM EST |
| 520.00 | 325.80 | 338.00 | 331.90 | 360.10 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:07 PM EST |
| 530.00 | 334.50 | 349.70 | 342.10 | 370.07 | 0.00 | 0.00% | 0.65 | 0 | 1 | 5.56 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:07 PM EST |
| 540.00 | 346.00 | 358.00 | 352.00 | 364.84 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:07 PM EST |
| 550.00 | 354.50 | 367.90 | 361.20 | 374.82 | 0.00 | 0.00% | 0.66 | 0 | 2 | 5.32 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:07 PM EST |
| 560.00 | 364.30 | 377.90 | 371.10 | 420.67 | 0.00 | 0.00% | 0.66 | 0 | 2 | 5.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:07 PM EST |
| 570.00 | 374.50 | 390.20 | 382.35 | 322.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 4:00:07 PM EST |
| 580.00 | 384.30 | 398.10 | 391.20 | 393.17 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/12/2026 4:00:07 PM EST |
| 590.00 | 395.50 | 409.80 | 402.65 | 426.63 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:07 PM EST |
| 600.00 | 409.30 | 418.00 | 413.65 | 409.70 | -15.60 | -3.67% | 0.69 | 10 | 10 | 5.64 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 610.00 | 414.70 | 431.70 | 423.20 | 445.30 | 0.00 | 0.00% | 0.69 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:07 PM EST |
| 620.00 | 425.90 | 438.30 | 432.10 | 446.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:07 PM EST |
| 630.00 | 434.30 | 448.10 | 441.20 | 475.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:07 PM EST |
| 640.00 | 444.70 | 457.70 | 451.20 | 375.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 4:00:07 PM EST |
| 650.00 | 454.50 | 468.00 | 461.25 | 465.67 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 4:00:07 PM EST |
| 660.00 | 464.50 | 479.80 | 472.15 | 513.16 | 0.00 | 0.00% | 0.72 | 0 | 1 | 6.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:07 PM EST |
| 670.00 | 476.20 | 487.80 | 482.00 | 523.18 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:07 PM EST |
| 680.00 | 485.80 | 498.20 | 492.00 | 523.40 | 0.00 | 0.00% | 0.72 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 4:00:07 PM EST |
| 690.00 | 494.30 | 507.90 | 501.10 | 403.05 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 4:00:07 PM EST |
| 700.00 | 504.50 | 519.50 | 512.00 | 527.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 4:00:07 PM EST |
| 710.00 | 514.30 | 530.00 | 522.15 | 515.40 | 0.00 | 0.00% | 0.74 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/12/2026 4:00:07 PM EST |
| 720.00 | 525.70 | 539.80 | 532.75 | 574.51 | 0.00 | 0.00% | 0.74 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:07 PM EST |
| 730.00 | 535.50 | 548.00 | 541.75 | 582.06 | 0.00 | 0.00% | 0.74 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:07 PM EST |
| 740.00 | 544.50 | 558.00 | 551.25 | 452.40 | 0.00 | 0.00% | 0.74 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 4:00:07 PM EST |
| 750.00 | 554.50 | 569.80 | 562.15 | 577.55 | 0.00 | 0.00% | 0.75 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 4:00:07 PM EST |
| 760.00 | 564.30 | 579.80 | 572.05 | 525.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 4:00:07 PM EST |
| 770.00 | 574.50 | 588.20 | 581.35 | 302.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 780.00 | 584.70 | 599.60 | 592.15 | 604.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:07 PM EST |
| 790.00 | 594.50 | 607.90 | 601.20 | 293.02 | 0.00 | 0.00% | 0.76 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 4:00:07 PM EST |
| 800.00 | 604.60 | 618.00 | 611.30 | 579.15 | 0.00 | 0.00% | 0.76 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 4:00:07 PM EST |
| 810.00 | 614.70 | 627.70 | 621.20 | 613.28 | 0.00 | 0.00% | 0.77 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 4:00:07 PM EST |
| 820.00 | 625.20 | 638.00 | 631.60 | 318.20 | 0.00 | 0.00% | 0.77 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 830.00 | 636.00 | 650.10 | 643.05 | 633.28 | 0.00 | 0.00% | 0.77 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 4:00:07 PM EST |
| 840.00 | 645.30 | 658.10 | 651.70 | 374.10 | 0.00 | 0.00% | 0.78 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 4:00:07 PM EST |
| 850.00 | 655.50 | 669.80 | 662.65 | 641.20 | 0.00 | 0.00% | 0.78 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 6/12/2026 4:00:07 PM EST |
| 860.00 | 664.50 | 680.40 | 672.45 | 377.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 4:00:07 PM EST |
| 870.00 | 674.50 | 687.90 | 681.20 | 386.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 4:00:07 PM EST |
| 880.00 | 684.50 | 700.00 | 692.25 | 431.24 | 0.00 | 0.00% | 0.79 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 890.00 | 696.20 | 707.90 | 702.05 | 399.50 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 4:00:07 PM EST |
| 900.00 | 704.50 | 719.80 | 712.15 | 690.70 | 0.00 | 0.00% | 0.79 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 6/12/2026 4:00:07 PM EST |
| 910.00 | 714.70 | 727.90 | 721.30 | 746.10 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 4:00:07 PM EST |
| 920.00 | 724.50 | 738.00 | 731.25 | % | 0.79 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 930.00 | 736.00 | 748.00 | 742.00 | 497.73 | 0.00 | 0.00% | 0.80 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 940.00 | 748.50 | 758.10 | 753.30 | 482.62 | 0.00 | 0.00% | 0.80 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 950.00 | 755.30 | 770.20 | 762.75 | 601.97 | 0.00 | 0.00% | 0.80 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 4:00:07 PM EST |
| 960.00 | 764.30 | 778.20 | 771.25 | % | 0.80 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 970.00 | 774.30 | 790.00 | 782.15 | % | 0.81 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 980.00 | 784.30 | 797.90 | 791.10 | 514.04 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 990.00 | 794.50 | 808.10 | 801.30 | 552.50 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 1,000.00 | 806.50 | 817.70 | 812.10 | 835.67 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 4:00:07 PM EST |
| 1,010.00 | 814.30 | 828.40 | 821.35 | 845.73 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 4:00:07 PM EST |
| 1,020.00 | 824.30 | 838.20 | 831.25 | 511.59 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 1,030.00 | 835.70 | 852.70 | 844.20 | 558.10 | 0.00 | 0.00% | 0.82 | 0 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 1,040.00 | 844.50 | 859.90 | 852.20 | 849.88 | 0.00 | 0.00% | 0.82 | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/12/2026 4:00:07 PM EST |
| 1,050.00 | 856.20 | 867.90 | 862.05 | 563.85 | 0.00 | 0.00% | 0.82 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 1,060.00 | 865.50 | 879.80 | 872.65 | 578.15 | 0.00 | 0.00% | 0.82 | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 1,070.00 | 874.50 | 888.00 | 881.25 | 553.40 | 0.00 | 0.00% | 0.82 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 1,080.00 | 886.00 | 898.10 | 892.05 | 568.60 | 0.00 | 0.00% | 0.83 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 1,090.00 | 894.70 | 912.70 | 903.70 | 597.61 | 0.00 | 0.00% | 0.83 | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 1,100.00 | 904.30 | 923.10 | 913.70 | 944.00 | 0.00 | 0.00% | 0.83 | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 4:00:07 PM EST |
| 1,110.00 | 915.60 | 928.20 | 921.90 | 919.03 | 0.00 | 0.00% | 0.83 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 4:00:07 PM EST |
| 1,120.00 | 924.50 | 937.80 | 931.15 | 596.79 | 0.00 | 0.00% | 0.83 | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 1,130.00 | 936.00 | 952.50 | 944.25 | 605.48 | 0.00 | 0.00% | 0.84 | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 4:00:07 PM EST |
| 1,140.00 | 944.50 | 958.00 | 951.25 | 949.63 | 0.00 | 0.00% | 0.83 | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/12/2026 4:00:07 PM EST |
| 1,150.00 | 956.40 | 969.80 | 963.10 | 919.66 | 0.00 | 0.00% | 0.84 | 0 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 4:00:07 PM EST |
| 1,160.00 | 964.50 | 978.00 | 971.25 | % | 0.84 | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 1,170.00 | 974.70 | 987.90 | 981.30 | % | 0.84 | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 1,180.00 | 985.70 | 999.60 | 992.65 | % | 0.84 | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 1,190.00 | 994.30 | 1,009.80 | 1,002.05 | 929.40 | 0.00 | 0.00% | 0.84 | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 4:00:07 PM EST |
| 1,200.00 | 1,004.70 | 1,017.70 | 1,011.20 | % | 0.84 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 1,210.00 | 1,014.30 | 1,028.20 | 1,021.25 | % | 0.84 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 1,220.00 | 1,024.50 | 1,037.90 | 1,031.20 | % | 0.85 | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 1,230.00 | 1,034.50 | 1,050.00 | 1,042.25 | % | 0.85 | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 1,240.00 | 1,044.50 | 1,059.80 | 1,052.15 | % | 0.85 | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 1,250.00 | 1,054.50 | 1,067.90 | 1,061.20 | % | 0.85 | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 1,260.00 | 1,064.10 | 1,078.20 | 1,071.15 | % | 0.85 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 1,270.00 | 1,074.50 | 1,087.90 | 1,081.20 | % | 0.85 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST |