Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $78.38 as of 6/15/2026 7:48:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 52.70 | 57.75 | 55.23 | 51.10 | 0.00 | 0.00% | 1.84 | 0 | 89 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 1:58:48 PM EST |
| 35.00 | 48.80 | 52.65 | 50.73 | 48.29 | 0.00 | 0.00% | 1.45 | 0 | 132 | 8.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 1:58:48 PM EST |
| 40.00 | 44.00 | 47.70 | 45.85 | 65.00 | 0.00 | 0.00% | 1.15 | 0 | 69 | 7.67 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 1:58:48 PM EST |
| 45.00 | 38.70 | 41.80 | 40.25 | 37.57 | -44.30 | -54.11% | 0.89 | 1 | 96 | 5.92 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 50.00 | 32.75 | 37.75 | 35.25 | 29.80 | 0.00 | 0.00% | 0.70 | 0 | 154 | 5.84 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 55.00 | 28.85 | 32.70 | 30.78 | 31.00 | +7.34 | +31.03% | 0.56 | 3 | 622 | 5.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 60.00 | 23.70 | 26.80 | 25.25 | 20.85 | 0.00 | 0.00% | 0.42 | 0 | 281 | 3.72 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 1:58:48 PM EST |
| 62.00 | 22.00 | 25.50 | 23.75 | % | 0.38 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 63.00 | 21.00 | 24.75 | 22.88 | % | 0.36 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 64.00 | 20.05 | 23.65 | 21.85 | 22.14 | % | 0.34 | 1 | 0 | 3.68 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 1:58:48 PM EST | |
| 65.00 | 18.95 | 21.60 | 20.28 | 21.24 | +7.03 | +49.48% | 0.31 | 1 | 349 | 2.97 | 0.99 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 66.00 | 18.05 | 20.70 | 19.38 | 13.22 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.91 | 0.99 | 0.00 | -0.03 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 67.00 | 16.10 | 21.05 | 18.58 | 12.18 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.48 | 0.99 | 0.00 | -0.03 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 68.00 | 16.10 | 18.70 | 17.40 | 11.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.67 | 0.98 | 0.00 | -0.06 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 69.00 | 13.80 | 18.80 | 16.30 | 13.35 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.09 | 0.97 | 0.01 | -0.10 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 70.00 | 14.05 | 15.65 | 14.85 | 15.86 | +6.74 | +73.91% | 0.21 | 128 | 562 | 1.82 | 0.97 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 71.00 | 11.50 | 15.70 | 13.60 | 11.44 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.31 | 0.96 | 0.01 | -0.14 | 6/11/2026 | 6/15/2026 1:58:48 PM EST |
| 72.00 | 12.05 | 14.90 | 13.48 | 15.00 | +7.25 | +93.55% | 0.19 | 17 | 37 | 2.29 | 0.95 | 0.01 | -0.16 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 73.00 | 11.30 | 14.85 | 13.08 | % | 0.18 | 0 | 0 | 2.59 | 0.94 | 0.01 | -0.19 | 6/15/2026 1:58:48 PM EST | |||
| 74.00 | 10.30 | 11.95 | 11.13 | 9.50 | +3.85 | +68.15% | 0.15 | 3 | 3 | 1.62 | 0.93 | 0.02 | -0.21 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 75.00 | 9.30 | 10.95 | 10.13 | 11.55 | +6.78 | +142.14% | 0.14 | 211 | 2,117 | 1.52 | 0.91 | 0.02 | -0.24 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 76.00 | 8.55 | 10.35 | 9.45 | 4.91 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.92 | 0.89 | 0.02 | -0.26 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 77.00 | 7.35 | 8.35 | 7.85 | 9.25 | +5.50 | +146.67% | 0.10 | 136 | 12 | 1.16 | 0.87 | 0.03 | -0.29 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 78.00 | 6.80 | 7.35 | 7.08 | 7.50 | +4.35 | +138.10% | 0.09 | 175 | 213 | 1.00 | 0.84 | 0.03 | -0.32 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 79.00 | 6.20 | 6.55 | 6.38 | 6.55 | +3.85 | +142.60% | 0.08 | 63 | 98 | 1.01 | 0.80 | 0.04 | -0.36 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 80.00 | 5.45 | 5.80 | 5.63 | 6.06 | +3.76 | +163.48% | 0.07 | 251 | 1,990 | 0.98 | 0.76 | 0.04 | -0.39 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 81.00 | 4.75 | 5.10 | 4.93 | 5.20 | +3.24 | +165.31% | 0.06 | 122 | 911 | 0.98 | 0.72 | 0.05 | -0.43 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 82.00 | 4.10 | 4.50 | 4.30 | 4.64 | +2.95 | +174.56% | 0.05 | 256 | 400 | 1.00 | 0.67 | 0.05 | -0.46 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 83.00 | 3.55 | 3.90 | 3.73 | 4.04 | +2.59 | +178.63% | 0.04 | 378 | 2,552 | 0.99 | 0.62 | 0.05 | -0.48 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 84.00 | 3.05 | 3.35 | 3.20 | 3.13 | +1.93 | +160.84% | 0.04 | 266 | 257 | 1.00 | 0.56 | 0.05 | -0.50 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 85.00 | 2.63 | 2.72 | 2.68 | 2.69 | +1.67 | +163.73% | 0.03 | 2,589 | 3,105 | 0.99 | 0.51 | 0.05 | -0.51 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 86.00 | 2.25 | 2.32 | 2.29 | 2.26 | +1.37 | +153.94% | 0.03 | 1,446 | 1,092 | 0.98 | 0.46 | 0.05 | -0.52 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 87.00 | 1.90 | 1.97 | 1.94 | 1.94 | +1.06 | +120.46% | 0.02 | 1,275 | 271 | 0.99 | 0.41 | 0.05 | -0.51 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 88.00 | 1.58 | 1.64 | 1.61 | 1.75 | +1.08 | +161.20% | 0.02 | 1,350 | 2,259 | 1.00 | 0.37 | 0.05 | -0.50 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 89.00 | 1.32 | 1.39 | 1.36 | 1.33 | +0.72 | +118.04% | 0.02 | 682 | 602 | 1.00 | 0.32 | 0.05 | -0.48 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 90.00 | 1.10 | 1.17 | 1.14 | 1.12 | +0.68 | +154.55% | 0.01 | 4,893 | 3,904 | 1.01 | 0.28 | 0.04 | -0.45 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 91.00 | 0.91 | 1.00 | 0.96 | 1.01 | +0.62 | +158.98% | 0.01 | 321 | 86 | 1.02 | 0.25 | 0.04 | -0.42 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 92.00 | 0.75 | 0.85 | 0.80 | 0.84 | +0.51 | +154.55% | 0.01 | 1,201 | 98 | 1.03 | 0.21 | 0.04 | -0.39 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 93.00 | 0.64 | 0.70 | 0.67 | 0.64 | +0.35 | +120.69% | 0.01 | 299 | 214 | 1.05 | 0.18 | 0.03 | -0.36 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 94.00 | 0.53 | 0.56 | 0.55 | 0.53 | +0.27 | +103.85% | 0.01 | 1,496 | 51 | 1.05 | 0.16 | 0.03 | -0.33 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 95.00 | 0.45 | 0.48 | 0.47 | 0.45 | +0.22 | +95.66% | 0.00 | 10,482 | 1,849 | 1.06 | 0.14 | 0.03 | -0.30 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 96.00 | 0.37 | 0.41 | 0.39 | 0.41 | +0.21 | +105.00% | 0.00 | 513 | 46 | 1.08 | 0.12 | 0.02 | -0.27 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 97.00 | 0.31 | 0.39 | 0.35 | 0.38 | +0.20 | +111.12% | 0.00 | 273 | 46 | 1.10 | 0.10 | 0.02 | -0.25 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 98.00 | 0.26 | 0.34 | 0.30 | 0.31 | +0.15 | +93.75% | 0.00 | 192 | 106 | 1.12 | 0.09 | 0.02 | -0.22 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 99.00 | 0.23 | 0.29 | 0.26 | 0.26 | +0.14 | +116.67% | 0.00 | 1,180 | 22 | 1.14 | 0.07 | 0.02 | -0.20 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 100.00 | 0.20 | 0.23 | 0.22 | 0.21 | +0.09 | +75.00% | 0.00 | 5,630 | 6,567 | 1.14 | 0.06 | 0.01 | -0.19 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 101.00 | 0.16 | 0.21 | 0.19 | 0.19 | +0.06 | +46.16% | 0.00 | 628 | 191 | 1.18 | 0.06 | 0.01 | -0.17 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 102.00 | 0.01 | 0.25 | 0.13 | 0.19 | +0.02 | +11.77% | 0.00 | 481 | 129 | 1.19 | 0.05 | 0.01 | -0.16 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 103.00 | 0.12 | 0.14 | 0.13 | 0.20 | +0.01 | +5.27% | 0.00 | 50 | 292 | 1.23 | 0.04 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 104.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 54 | 193 | 1.21 | 0.04 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 105.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.04 | +57.15% | 0.00 | 531 | 3,715 | 1.24 | 0.04 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 106.00 | 0.08 | 0.10 | 0.09 | 0.11 | +0.04 | +57.15% | 0.00 | 33 | 131 | 1.29 | 0.03 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 107.00 | 0.04 | 0.10 | 0.07 | 0.09 | +0.04 | +80.00% | 0.00 | 40 | 304 | 1.21 | 0.03 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 108.00 | 0.06 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 60 | 167 | 1.27 | 0.03 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 109.00 | 0.04 | 0.09 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.29 | 0.03 | 0.01 | -0.10 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 110.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 313 | 4,557 | 1.31 | 0.02 | 0.01 | -0.09 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 111.00 | 0.03 | 0.14 | 0.09 | 0.14 | -0.04 | -22.23% | 0.00 | 6 | 368 | 1.40 | 0.02 | 0.00 | -0.06 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 112.00 | 0.03 | 0.13 | 0.08 | 0.06 | +0.03 | +100.00% | 0.00 | 63 | 420 | 1.40 | 0.02 | 0.00 | -0.06 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 113.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.52 | 0.01 | 0.00 | -0.02 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 114.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 0.00 | 1 | 381 | 1.48 | 0.01 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 115.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 86 | 3,389 | 1.45 | 0.01 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 116.00 | 0.00 | 0.56 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 145 | 3.01 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 117.00 | 0.00 | 0.06 | 0.03 | 0.19 | +0.09 | +90.00% | 0.00 | 2 | 255 | 2.22 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 118.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 16 | 246 | 1.56 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 119.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 364 | 2.31 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 120.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 329 | 8,236 | 1.49 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 121.00 | 0.00 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.04 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 122.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 110 | 2.51 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 123.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 124.00 | 0.00 | 1.67 | 0.84 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 306 | 3.39 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 32 | 2,919 | 1.62 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 126.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 127.00 | 0.01 | 0.04 | 0.03 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 164 | 1.68 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 128.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 488 | 2.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 1:58:48 PM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 91 | 3,662 | 1.73 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 176 | 2,112 | 1.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 30 | 5,961 | 2.01 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 145.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 1,829 | 2.12 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 770 | 14,175 | 2.11 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 238 | 1,764 | 2.30 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 2,883 | 2.33 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 515 | 2.43 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 2 | 1,693 | 2.94 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 977 | 2.89 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,504 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 190.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 962 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 1:58:48 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 185 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 10,599 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 894 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 1:58:48 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 243 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 1:58:48 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 230.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5,170 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 1:58:48 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 909 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.15 | -0.04 | -21.06% | 0.00 | 2 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,791 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 1:58:48 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 188 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.48 | -90.57% | 0.00 | 1 | 193 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 1:58:48 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 1:58:48 PM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/15/2026 1:58:48 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,412 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 1:58:48 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.31 | -86.12% | 0.00 | 1 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 330.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 1:58:48 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/15/2026 1:58:48 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 345.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 350.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 1:58:48 PM EST |
| 355.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 365.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 204 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 375.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 385.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 395.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,384 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 1:58:48 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 1:58:48 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 1:58:48 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 1:58:48 PM EST |
| 425.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 1:58:48 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 1:58:48 PM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 1:58:48 PM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 994 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 1:58:48 PM EST |
| 445.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,425 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 233 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 1:58:48 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 720 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 1:58:48 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 2 | 1,700 | 4.04 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 14 | 11,188 | 2.23 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 6 | 3,171 | 1.73 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 43 | 5,042 | 1.70 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 77 | 1.56 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.04 | -36.37% | 0.00 | 1 | 135 | 1.48 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 64.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.12 | -66.67% | 0.00 | 3 | 138 | 1.62 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 65.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 123 | 2,568 | 1.32 | -0.01 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 66.00 | 0.03 | 0.08 | 0.06 | 0.08 | -0.13 | -61.91% | 0.00 | 3 | 25 | 1.39 | -0.01 | 0.00 | -0.03 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 67.00 | 0.00 | 0.36 | 0.18 | 0.05 | -0.18 | -78.27% | 0.00 | 24 | 236 | 1.27 | -0.01 | 0.00 | -0.03 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 68.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.26 | -76.48% | 0.00 | 19 | 295 | 1.21 | -0.02 | 0.00 | -0.06 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 69.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.40 | -85.11% | 0.00 | 16 | 36 | 1.04 | -0.03 | 0.01 | -0.10 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 70.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.50 | -81.97% | 0.00 | 500 | 5,361 | 1.14 | -0.03 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 71.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.63 | -84.00% | 0.00 | 130 | 221 | 1.10 | -0.04 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 72.00 | 0.13 | 0.17 | 0.15 | 0.14 | -0.80 | -85.11% | 0.00 | 27 | 180 | 1.11 | -0.05 | 0.01 | -0.16 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 73.00 | 0.18 | 0.21 | 0.20 | 0.19 | -1.01 | -84.17% | 0.00 | 245 | 293 | 1.04 | -0.06 | 0.01 | -0.19 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 74.00 | 0.21 | 0.29 | 0.25 | 0.25 | -1.27 | -83.56% | 0.00 | 149 | 216 | 1.03 | -0.07 | 0.02 | -0.21 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 75.00 | 0.31 | 0.36 | 0.34 | 0.31 | -1.54 | -83.25% | 0.00 | 1,279 | 4,852 | 1.01 | -0.09 | 0.02 | -0.24 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 76.00 | 0.39 | 0.46 | 0.43 | 0.43 | -1.72 | -80.00% | 0.01 | 164 | 192 | 1.00 | -0.11 | 0.02 | -0.26 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 77.00 | 0.55 | 0.59 | 0.57 | 0.56 | -2.17 | -79.49% | 0.01 | 266 | 350 | 0.98 | -0.13 | 0.03 | -0.29 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 78.00 | 0.72 | 0.76 | 0.74 | 0.71 | -2.47 | -77.68% | 0.01 | 638 | 781 | 0.97 | -0.16 | 0.03 | -0.32 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 79.00 | 0.92 | 1.02 | 0.97 | 0.85 | -2.90 | -77.34% | 0.01 | 544 | 650 | 0.97 | -0.20 | 0.04 | -0.36 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 80.00 | 1.19 | 1.24 | 1.22 | 1.22 | -3.09 | -71.70% | 0.02 | 1,708 | 6,345 | 0.97 | -0.24 | 0.04 | -0.39 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 81.00 | 1.48 | 1.58 | 1.53 | 1.50 | -3.31 | -68.82% | 0.02 | 164 | 304 | 0.97 | -0.28 | 0.05 | -0.43 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 82.00 | 1.87 | 1.96 | 1.92 | 1.80 | -3.83 | -68.03% | 0.02 | 403 | 1,267 | 0.98 | -0.33 | 0.05 | -0.46 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 83.00 | 2.29 | 2.39 | 2.34 | 2.33 | -4.14 | -63.99% | 0.03 | 666 | 166 | 0.98 | -0.38 | 0.05 | -0.48 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 84.00 | 2.79 | 2.85 | 2.82 | 2.83 | -4.32 | -60.42% | 0.03 | 2,423 | 102 | 0.98 | -0.44 | 0.05 | -0.50 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 85.00 | 3.20 | 3.45 | 3.33 | 3.35 | -4.50 | -57.33% | 0.04 | 1,668 | 1,961 | 0.99 | -0.49 | 0.05 | -0.51 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 86.00 | 3.85 | 4.05 | 3.95 | 3.74 | -4.87 | -56.57% | 0.05 | 901 | 77 | 1.00 | -0.54 | 0.05 | -0.52 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 87.00 | 4.45 | 4.70 | 4.58 | 4.46 | -4.80 | -51.84% | 0.05 | 88 | 29 | 1.01 | -0.59 | 0.05 | -0.51 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 88.00 | 5.05 | 5.40 | 5.23 | 5.09 | -5.03 | -49.71% | 0.06 | 37 | 47 | 1.00 | -0.63 | 0.05 | -0.50 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 89.00 | 5.80 | 6.15 | 5.98 | 5.05 | -3.97 | -44.02% | 0.07 | 11 | 20 | 1.00 | -0.68 | 0.05 | -0.48 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 90.00 | 6.60 | 6.90 | 6.75 | 6.45 | -5.43 | -45.71% | 0.07 | 662 | 4,099 | 1.01 | -0.72 | 0.04 | -0.45 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 91.00 | 7.35 | 7.75 | 7.55 | 7.05 | -4.44 | -38.65% | 0.08 | 8 | 4 | 1.02 | -0.75 | 0.04 | -0.42 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 92.00 | 8.20 | 8.65 | 8.43 | 7.85 | -5.83 | -42.62% | 0.09 | 3 | 12 | 1.03 | -0.79 | 0.04 | -0.39 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 93.00 | 9.05 | 9.60 | 9.33 | 7.72 | -6.65 | -46.28% | 0.10 | 4 | 50 | 1.15 | -0.82 | 0.03 | -0.36 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 94.00 | 9.85 | 10.55 | 10.20 | 8.60 | -7.04 | -45.02% | 0.11 | 7 | 26 | 1.04 | -0.84 | 0.03 | -0.33 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 95.00 | 10.50 | 11.45 | 10.98 | 10.85 | -5.96 | -35.46% | 0.12 | 81 | 2,399 | 0.91 | -0.86 | 0.03 | -0.30 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 96.00 | 10.70 | 12.45 | 11.58 | 11.65 | -5.20 | -30.87% | 0.12 | 1 | 13 | 1.52 | -0.88 | 0.02 | -0.27 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 97.00 | 10.85 | 13.35 | 12.10 | 11.50 | -4.67 | -28.89% | 0.12 | 3 | 6 | 1.55 | -0.90 | 0.02 | -0.25 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 98.00 | 12.55 | 14.30 | 13.43 | 13.46 | -2.17 | -13.89% | 0.14 | 4 | 10 | 1.60 | -0.91 | 0.02 | -0.22 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 99.00 | 12.80 | 15.25 | 14.03 | 17.15 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.64 | -0.93 | 0.02 | -0.20 | 6/11/2026 | 6/15/2026 1:58:48 PM EST |
| 100.00 | 15.35 | 16.15 | 15.75 | 15.70 | -6.04 | -27.79% | 0.16 | 218 | 4,466 | 1.35 | -0.94 | 0.01 | -0.19 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 101.00 | 14.55 | 17.10 | 15.83 | 15.00 | -7.54 | -33.46% | 0.16 | 1 | 148 | 1.70 | -0.94 | 0.01 | -0.17 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 102.00 | 15.00 | 18.25 | 16.63 | 16.45 | -6.82 | -29.31% | 0.16 | 1 | 93 | 1.85 | -0.95 | 0.01 | -0.16 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 103.00 | 17.95 | 19.00 | 18.48 | 18.80 | -2.72 | -12.64% | 0.18 | 1 | 91 | 1.88 | -0.96 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 104.00 | 17.50 | 20.10 | 18.80 | 19.00 | -2.82 | -12.93% | 0.18 | 1 | 21 | 1.83 | -0.96 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 105.00 | 20.30 | 21.00 | 20.65 | 20.55 | -3.53 | -14.66% | 0.20 | 65 | 2,364 | 1.85 | -0.96 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 106.00 | 19.35 | 22.05 | 20.70 | 25.01 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.97 | -0.97 | 0.01 | -0.11 | 6/10/2026 | 6/15/2026 1:58:48 PM EST |
| 107.00 | 20.35 | 23.15 | 21.75 | 28.00 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.97 | -0.97 | 0.01 | -0.11 | 6/5/2026 | 6/15/2026 1:58:48 PM EST |
| 108.00 | 20.90 | 24.10 | 22.50 | 25.97 | 0.00 | 0.00% | 0.21 | 0 | 47 | 2.12 | -0.97 | 0.01 | -0.11 | 6/10/2026 | 6/15/2026 1:58:48 PM EST |
| 109.00 | 22.20 | 25.35 | 23.78 | 30.09 | 0.00 | 0.00% | 0.22 | 0 | 31 | 2.08 | -0.97 | 0.01 | -0.10 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 110.00 | 25.10 | 26.20 | 25.65 | 24.54 | -6.95 | -22.07% | 0.23 | 11 | 1,793 | 2.09 | -0.98 | 0.01 | -0.09 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 111.00 | 24.45 | 27.00 | 25.73 | 29.42 | 0.00 | 0.00% | 0.23 | 0 | 47 | 2.22 | -0.98 | 0.00 | -0.06 | 6/11/2026 | 6/15/2026 1:58:48 PM EST |
| 112.00 | 24.85 | 28.10 | 26.48 | 33.65 | 0.00 | 0.00% | 0.24 | 0 | 51 | 2.34 | -0.98 | 0.00 | -0.06 | 6/12/2026 | 6/15/2026 1:58:48 PM EST |
| 113.00 | 25.85 | 29.10 | 27.48 | 15.68 | 0.00 | 0.00% | 0.24 | 0 | 25 | 2.39 | -0.99 | 0.00 | -0.02 | 6/2/2026 | 6/15/2026 1:58:48 PM EST |
| 114.00 | 28.75 | 30.05 | 29.40 | 29.50 | +13.26 | +81.65% | 0.26 | 1 | 15 | 2.37 | -0.99 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 115.00 | 29.65 | 31.40 | 30.53 | 30.26 | -6.27 | -17.17% | 0.27 | 310 | 4,660 | 2.35 | -0.99 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 116.00 | 28.85 | 32.05 | 30.45 | 16.64 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.51 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 1:58:48 PM EST |
| 117.00 | 31.60 | 33.05 | 32.33 | 34.70 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.56 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 1:58:48 PM EST |
| 118.00 | 30.85 | 34.15 | 32.50 | 34.54 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 1:58:48 PM EST |
| 119.00 | 31.85 | 35.05 | 33.45 | 14.08 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 1:58:48 PM EST |
| 120.00 | 34.75 | 36.00 | 35.38 | 35.29 | -4.69 | -11.74% | 0.29 | 110 | 1,248 | 2.74 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 121.00 | 35.30 | 37.05 | 36.18 | 14.15 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 1:58:48 PM EST |
| 122.00 | 36.20 | 38.05 | 37.13 | 21.51 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.63 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 1:58:48 PM EST |
| 123.00 | 37.65 | 39.05 | 38.35 | 19.56 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 1:58:48 PM EST |
| 124.00 | 38.75 | 40.05 | 39.40 | 30.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 1:58:48 PM EST |
| 125.00 | 38.85 | 40.95 | 39.90 | 38.70 | -3.82 | -8.99% | 0.32 | 3 | 1,088 | 2.81 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 126.00 | 38.85 | 42.05 | 40.45 | 44.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 1:58:48 PM EST |
| 127.00 | 41.80 | 43.00 | 42.40 | 22.08 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 1:58:48 PM EST |
| 128.00 | 40.85 | 44.25 | 42.55 | 35.37 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 1:58:48 PM EST |
| 130.00 | 45.30 | 46.20 | 45.75 | 47.05 | 0.00 | 0.00% | 0.35 | 0 | 107 | 3.01 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 1:58:48 PM EST |
| 135.00 | 50.30 | 51.20 | 50.75 | 34.63 | 0.00 | 0.00% | 0.38 | 0 | 20 | 3.21 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 1:58:48 PM EST |
| 140.00 | 53.35 | 55.95 | 54.65 | 60.88 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 1:58:48 PM EST |
| 145.00 | 57.85 | 61.20 | 59.53 | 62.41 | 0.00 | 0.00% | 0.41 | 0 | 10 | 3.62 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 1:58:48 PM EST |
| 150.00 | 63.15 | 66.00 | 64.58 | 67.06 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 1:58:48 PM EST |
| 155.00 | 67.85 | 71.10 | 69.48 | 39.40 | 0.00 | 0.00% | 0.45 | 0 | 2 | 4.10 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/15/2026 1:58:48 PM EST |
| 160.00 | 73.25 | 76.00 | 74.63 | 77.73 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 1:58:48 PM EST |
| 165.00 | 79.75 | 81.20 | 80.48 | 65.89 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 1:58:48 PM EST |
| 170.00 | 84.15 | 86.10 | 85.13 | 49.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/15/2026 1:58:48 PM EST |
| 175.00 | 89.55 | 91.15 | 90.35 | 67.23 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/15/2026 1:58:48 PM EST |
| 180.00 | 95.30 | 96.00 | 95.65 | 93.90 | -4.78 | -4.85% | 0.53 | 2 | 27 | 4.32 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:58:48 PM EST |
| 185.00 | 97.85 | 101.05 | 99.45 | 72.62 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/15/2026 1:58:48 PM EST |
| 190.00 | 102.85 | 106.10 | 104.48 | 71.16 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/15/2026 1:58:48 PM EST |
| 195.00 | 107.85 | 111.25 | 109.55 | % | 0.56 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 200.00 | 112.85 | 116.20 | 114.53 | 69.82 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/15/2026 1:58:48 PM EST |
| 205.00 | 117.85 | 121.05 | 119.45 | % | 0.58 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 210.00 | 122.85 | 126.05 | 124.45 | % | 0.59 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 215.00 | 127.85 | 131.10 | 129.48 | % | 0.60 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 220.00 | 132.85 | 136.05 | 134.45 | 119.46 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 1:58:48 PM EST |
| 225.00 | 137.85 | 141.05 | 139.45 | % | 0.62 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 230.00 | 142.85 | 146.05 | 144.45 | % | 0.63 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 235.00 | 147.85 | 151.25 | 149.55 | % | 0.64 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 240.00 | 152.85 | 156.05 | 154.45 | % | 0.64 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 245.00 | 157.85 | 161.10 | 159.48 | % | 0.65 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 250.00 | 162.85 | 166.20 | 164.53 | % | 0.66 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 255.00 | 167.85 | 171.05 | 169.45 | % | 0.66 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 260.00 | 172.85 | 176.10 | 174.48 | % | 0.67 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 265.00 | 177.85 | 181.05 | 179.45 | % | 0.68 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 270.00 | 182.85 | 186.30 | 184.58 | 149.51 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/15/2026 1:58:48 PM EST |
| 275.00 | 187.85 | 191.10 | 189.48 | % | 0.69 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 280.00 | 192.85 | 196.05 | 194.45 | % | 0.69 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 285.00 | 197.85 | 201.05 | 199.45 | % | 0.70 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 290.00 | 202.85 | 206.05 | 204.45 | % | 0.70 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 295.00 | 207.85 | 211.05 | 209.45 | % | 0.71 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 300.00 | 212.85 | 216.05 | 214.45 | % | 0.71 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 305.00 | 217.85 | 221.05 | 219.45 | % | 0.72 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 310.00 | 222.85 | 226.05 | 224.45 | % | 0.72 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 315.00 | 227.85 | 231.05 | 229.45 | % | 0.73 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 320.00 | 232.85 | 236.05 | 234.45 | % | 0.73 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 325.00 | 237.85 | 241.10 | 239.48 | % | 0.74 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 330.00 | 242.85 | 246.05 | 244.45 | % | 0.74 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 335.00 | 247.85 | 251.05 | 249.45 | % | 0.74 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 340.00 | 252.85 | 256.10 | 254.48 | % | 0.75 | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 345.00 | 257.85 | 261.05 | 259.45 | % | 0.75 | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 350.00 | 262.85 | 266.05 | 264.45 | % | 0.76 | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 355.00 | 267.85 | 271.10 | 269.48 | % | 0.76 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 360.00 | 272.85 | 276.05 | 274.45 | % | 0.76 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 365.00 | 277.85 | 281.10 | 279.48 | % | 0.77 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 370.00 | 282.85 | 286.10 | 284.48 | % | 0.77 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 375.00 | 287.85 | 291.05 | 289.45 | % | 0.77 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 380.00 | 292.85 | 296.10 | 294.48 | % | 0.77 | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 385.00 | 297.85 | 301.05 | 299.45 | % | 0.78 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 390.00 | 302.85 | 306.30 | 304.58 | % | 0.78 | 0 | 0 | 8.53 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 395.00 | 307.85 | 311.30 | 309.58 | % | 0.78 | 0 | 0 | 8.58 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 400.00 | 312.85 | 316.05 | 314.45 | % | 0.79 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 405.00 | 317.85 | 321.05 | 319.45 | % | 0.79 | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 410.00 | 322.85 | 326.05 | 324.45 | % | 0.79 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 415.00 | 327.85 | 331.25 | 329.55 | % | 0.79 | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 420.00 | 332.85 | 336.10 | 334.48 | % | 0.80 | 0 | 0 | 8.61 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 425.00 | 337.85 | 341.35 | 339.60 | % | 0.80 | 0 | 0 | 8.95 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 430.00 | 342.85 | 346.05 | 344.45 | % | 0.80 | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 435.00 | 347.85 | 351.05 | 349.45 | % | 0.80 | 0 | 0 | 8.69 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 440.00 | 352.85 | 356.10 | 354.48 | % | 0.81 | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST | |||
| 445.00 | 357.85 | 361.05 | 359.45 | % | 0.81 | 0 | 0 | 8.78 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:58:48 PM EST |