Options Chain for FEDEX CORP COM (FDX) - $338.75 as of 6/16/2026 12:44:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 311.20 | 314.50 | 312.85 | 311.90 | 0.00 | 0.00% | 2.98 | 0 | 9 | 6/16/2026 | EST | ||||
| 110.00 | 306.20 | 309.50 | 307.85 | % | 2.80 | 0 | 0 | EST | |||||||
| 115.00 | 301.00 | 304.50 | 302.75 | % | 2.63 | 0 | 0 | EST | |||||||
| 120.00 | 296.00 | 299.50 | 297.75 | % | 2.48 | 0 | 1 | EST | |||||||
| 125.00 | 291.10 | 294.50 | 292.80 | % | 2.34 | 0 | 1 | EST | |||||||
| 130.00 | 286.00 | 289.50 | 287.75 | % | 2.21 | 0 | 1 | EST | |||||||
| 135.00 | 281.20 | 284.50 | 282.85 | % | 2.10 | 0 | 3 | EST | |||||||
| 140.00 | 276.00 | 279.50 | 277.75 | % | 1.98 | 0 | 1 | EST | |||||||
| 145.00 | 271.20 | 274.50 | 272.85 | % | 1.88 | 0 | 10 | EST | |||||||
| 150.00 | 266.20 | 269.50 | 267.85 | 254.97 | 0.00 | 0.00% | 1.79 | 0 | 8 | 6/2/2026 | EST | ||||
| 155.00 | 261.20 | 264.50 | 262.85 | % | 1.70 | 0 | 11 | EST | |||||||
| 160.00 | 256.20 | 259.50 | 257.85 | % | 1.61 | 0 | 6 | EST | |||||||
| 165.00 | 251.00 | 254.50 | 252.75 | % | 1.53 | 0 | 3 | EST | |||||||
| 170.00 | 246.00 | 249.50 | 247.75 | % | 1.46 | 0 | 18 | EST | |||||||
| 175.00 | 241.00 | 244.50 | 242.75 | % | 1.39 | 0 | 8 | EST | |||||||
| 180.00 | 236.30 | 239.50 | 237.90 | % | 1.32 | 0 | 17 | EST | |||||||
| 185.00 | 231.20 | 234.50 | 232.85 | % | 1.26 | 0 | 6 | EST | |||||||
| 190.00 | 226.40 | 229.50 | 227.95 | % | 1.20 | 0 | 24 | EST | |||||||
| 195.00 | 221.00 | 224.50 | 222.75 | 210.08 | 0.00 | 0.00% | 1.14 | 0 | 6 | 6/2/2026 | EST | ||||
| 200.00 | 216.00 | 219.50 | 217.75 | 215.09 | 0.00 | 0.00% | 1.09 | 0 | 101 | 6/10/2026 | EST | ||||
| 200.00 | 133.90 | 137.45 | 135.68 | 195.02 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 3:59:58 PM EST |
| 210.00 | 206.15 | 209.50 | 207.83 | % | 0.99 | 0 | 32 | EST | |||||||
| 210.00 | 123.85 | 127.45 | 125.65 | 157.75 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 3:59:58 PM EST |
| 220.00 | 196.00 | 199.50 | 197.75 | 187.90 | 0.00 | 0.00% | 0.90 | 0 | 55 | 6/2/2026 | EST | ||||
| 220.00 | 113.85 | 117.45 | 115.65 | 147.89 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 3:59:58 PM EST |
| 230.00 | 186.00 | 189.50 | 187.75 | 196.00 | 0.00 | 0.00% | 0.82 | 0 | 31 | 6/11/2026 | EST | ||||
| 230.00 | 103.70 | 107.35 | 105.53 | 167.34 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 3:59:58 PM EST |
| 240.00 | 176.00 | 179.50 | 177.75 | 162.10 | 0.00 | 0.00% | 0.74 | 0 | 75 | 6/3/2026 | EST | ||||
| 240.00 | 93.85 | 97.60 | 95.73 | 142.83 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 3:59:58 PM EST |
| 250.00 | 166.20 | 169.50 | 167.85 | 165.19 | 0.00 | 0.00% | 0.67 | 0 | 111 | 6/10/2026 | EST | ||||
| 250.00 | 84.00 | 87.40 | 85.70 | 150.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 3:59:58 PM EST |
| 260.00 | 156.00 | 159.50 | 157.75 | 167.34 | 0.00 | 0.00% | 0.61 | 0 | 210 | 6/15/2026 | EST | ||||
| 260.00 | 74.00 | 77.70 | 75.85 | 135.91 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 3:59:58 PM EST |
| 265.00 | 69.00 | 72.45 | 70.73 | % | 0.27 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 270.00 | 146.00 | 149.50 | 147.75 | 151.25 | 0.00 | 0.00% | 0.55 | 0 | 299 | 6/16/2026 | EST | ||||
| 270.00 | 63.80 | 67.90 | 65.85 | 131.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 3:59:58 PM EST |
| 275.00 | 59.00 | 62.45 | 60.73 | % | 0.22 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 277.50 | 56.50 | 60.00 | 58.25 | % | 0.21 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 280.00 | 54.00 | 57.65 | 55.83 | 61.22 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 280.00 | 136.20 | 139.50 | 137.85 | 139.15 | 0.00 | 0.00% | 0.49 | 0 | 338 | 6/16/2026 | EST | ||||
| 282.50 | 51.70 | 55.00 | 53.35 | 58.72 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 285.00 | 49.10 | 52.50 | 50.80 | % | 0.18 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 287.50 | 46.50 | 50.00 | 48.25 | % | 0.17 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 290.00 | 126.00 | 129.50 | 127.75 | 128.80 | 0.00 | 0.00% | 0.44 | 0 | 300 | 6/16/2026 | EST | ||||
| 290.00 | 44.00 | 47.75 | 45.88 | 123.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 3:59:58 PM EST |
| 292.50 | 41.45 | 45.00 | 43.23 | % | 0.15 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 295.00 | 39.00 | 42.50 | 40.75 | % | 0.14 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 297.50 | 36.55 | 40.00 | 38.28 | % | 0.13 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 300.00 | 34.05 | 37.70 | 35.88 | 108.83 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 3:59:58 PM EST |
| 300.00 | 116.00 | 119.50 | 117.75 | 125.60 | 0.00 | 0.00% | 0.39 | 0 | 482 | 6/12/2026 | EST | ||||
| 302.50 | 31.50 | 35.00 | 33.25 | % | 0.11 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 305.00 | 111.10 | 114.50 | 112.80 | % | 0.37 | 0 | 0 | EST | |||||||
| 305.00 | 29.00 | 32.50 | 30.75 | % | 0.10 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 307.50 | 26.55 | 30.00 | 28.28 | % | 0.09 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 310.00 | 106.10 | 109.50 | 107.80 | 108.20 | 0.00 | 0.00% | 0.35 | 0 | 140 | 6/16/2026 | EST | ||||
| 310.00 | 24.00 | 27.80 | 25.90 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 19 | 1.06 | 1.00 | 0.00 | -0.01 | 6/10/2026 | 6/16/2026 3:59:58 PM EST |
| 312.50 | 21.55 | 25.05 | 23.30 | 25.02 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.02 | 6/12/2026 | 6/16/2026 3:59:58 PM EST |
| 315.00 | 19.10 | 22.60 | 20.85 | % | 0.07 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.05 | 6/16/2026 3:59:58 PM EST | |||
| 315.00 | 101.60 | 104.50 | 103.05 | % | 0.33 | 0 | 0 | EST | |||||||
| 317.50 | 16.95 | 20.20 | 18.58 | % | 0.06 | 0 | 0 | 0.85 | 0.97 | 0.01 | -0.11 | 6/16/2026 3:59:58 PM EST | |||
| 320.00 | 96.10 | 99.50 | 97.80 | 100.75 | 0.00 | 0.00% | 0.31 | 0 | 214 | 6/8/2026 | EST | ||||
| 320.00 | 14.00 | 18.00 | 16.00 | 19.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.79 | 0.95 | 0.01 | -0.22 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 322.50 | 12.00 | 15.65 | 13.83 | 19.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.73 | 0.92 | 0.02 | -0.39 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 325.00 | 10.50 | 12.90 | 11.70 | 11.60 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.62 | 0.88 | 0.02 | -0.57 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 325.00 | 91.50 | 94.50 | 93.00 | % | 0.29 | 0 | 0 | EST | |||||||
| 327.50 | 7.50 | 11.05 | 9.28 | 15.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.61 | 0.82 | 0.03 | -0.71 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 330.00 | 86.00 | 89.50 | 87.75 | 88.88 | 0.00 | 0.00% | 0.27 | 0 | 284 | 6/16/2026 | EST | ||||
| 330.00 | 5.65 | 8.70 | 7.18 | 14.40 | 0.00 | 0.00% | 0.02 | 0 | 241 | 0.54 | 0.74 | 0.03 | -0.84 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 332.50 | 4.05 | 6.90 | 5.48 | 10.60 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.34 | 0.65 | 0.04 | -0.93 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 335.00 | 3.15 | 5.30 | 4.23 | 4.24 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.37 | 0.55 | 0.04 | -0.97 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 335.00 | 81.00 | 84.50 | 82.75 | % | 0.25 | 0 | 0 | EST | |||||||
| 337.50 | 2.15 | 3.45 | 2.80 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | 0.45 | 0.04 | -0.94 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 340.00 | 76.00 | 79.50 | 77.75 | 87.20 | 0.00 | 0.00% | 0.23 | 0 | 140 | 6/12/2026 | EST | ||||
| 340.00 | 1.80 | 2.50 | 2.15 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.38 | 0.34 | 0.04 | -0.86 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 342.50 | 0.83 | 1.99 | 1.41 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.37 | 0.25 | 0.03 | -0.73 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 345.00 | 0.49 | 1.43 | 0.96 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.38 | 0.17 | 0.03 | -0.59 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 345.00 | 71.50 | 74.50 | 73.00 | % | 0.21 | 0 | 1 | EST | |||||||
| 347.50 | 0.18 | 1.01 | 0.60 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.37 | 0.12 | 0.02 | -0.44 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 350.00 | 66.00 | 69.50 | 67.75 | 61.00 | 0.00 | 0.00% | 0.19 | 0 | 148 | 6/10/2026 | EST | ||||
| 350.00 | 0.03 | 0.67 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.35 | 0.07 | 0.01 | -0.28 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 352.50 | 64.00 | 67.00 | 65.50 | % | 0.19 | 0 | 0 | EST | |||||||
| 352.50 | 0.00 | 2.48 | 1.24 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.84 | 0.04 | 0.01 | -0.14 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 355.00 | 61.50 | 64.50 | 63.00 | % | 0.18 | 0 | 3 | EST | |||||||
| 355.00 | 0.01 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.37 | 0.03 | 0.01 | -0.09 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 357.50 | 58.50 | 62.05 | 60.28 | % | 0.17 | 0 | 0 | EST | |||||||
| 357.50 | 0.00 | 0.39 | 0.20 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.01 | 0.00 | -0.04 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 360.00 | 56.65 | 59.50 | 58.08 | 66.60 | 0.00 | 0.00% | 0.16 | 0 | 343 | 6/15/2026 | EST | ||||
| 360.00 | 0.00 | 0.16 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.51 | 0.01 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 362.50 | 54.00 | 57.00 | 55.50 | % | 0.15 | 0 | 2 | EST | |||||||
| 362.50 | 0.00 | 1.37 | 0.69 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/16/2026 3:59:58 PM EST |
| 365.00 | 51.50 | 54.50 | 53.00 | % | 0.15 | 0 | 3 | EST | |||||||
| 365.00 | 0.00 | 1.69 | 0.85 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 367.50 | 49.00 | 52.00 | 50.50 | % | 0.14 | 0 | 7 | EST | |||||||
| 367.50 | 0.00 | 1.10 | 0.55 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:58 PM EST |
| 370.00 | 46.50 | 49.50 | 48.00 | 54.10 | 0.00 | 0.00% | 0.13 | 0 | 268 | 6/15/2026 | EST | ||||
| 370.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 372.50 | 44.00 | 47.00 | 45.50 | 38.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 6/2/2026 | EST | ||||
| 372.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 375.00 | 41.50 | 44.50 | 43.00 | 52.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 6/15/2026 | EST | ||||
| 375.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.79 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 377.50 | 38.70 | 42.00 | 40.35 | 33.40 | 0.00 | 0.00% | 0.11 | 0 | 5 | 6/2/2026 | EST | ||||
| 380.00 | 36.00 | 39.50 | 37.75 | 37.00 | 0.00 | 0.00% | 0.10 | 0 | 299 | 6/16/2026 | EST | ||||
| 380.00 | 0.01 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.73 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 382.50 | 34.00 | 37.00 | 35.50 | 30.20 | 0.00 | 0.00% | 0.09 | 0 | 38 | 6/4/2026 | EST | ||||
| 385.00 | 0.01 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 385.00 | 31.70 | 34.50 | 33.10 | % | 0.09 | 0 | 8 | EST | |||||||
| 387.50 | 29.00 | 32.00 | 30.50 | 28.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 6/1/2026 | EST | ||||
| 390.00 | 26.65 | 29.50 | 28.08 | 41.50 | 0.00 | 0.00% | 0.07 | 0 | 158 | 6/15/2026 | EST | ||||
| 390.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.95 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 392.50 | 24.00 | 27.00 | 25.50 | 31.25 | 0.00 | 0.00% | 0.06 | 0 | 4 | 6/11/2026 | EST | ||||
| 395.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:58 PM EST |
| 395.00 | 21.70 | 24.50 | 23.10 | 22.98 | 0.00 | 0.00% | 0.06 | 0 | 10 | 6/16/2026 | EST | ||||
| 397.50 | 19.00 | 22.50 | 20.75 | % | 0.05 | 0 | 41 | EST | |||||||
| 400.00 | 16.70 | 20.00 | 18.35 | 19.90 | 0.00 | 0.00% | 0.05 | 0 | 1,402 | 6/16/2026 | EST | ||||
| 400.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 405.00 | 12.00 | 15.50 | 13.75 | 15.20 | 0.00 | 0.00% | 0.03 | 0 | 24 | 6/16/2026 | EST | ||||
| 405.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 410.00 | 8.50 | 11.50 | 10.00 | 8.25 | 0.00 | 0.00% | 0.02 | 0 | 1,423 | 6/16/2026 | EST | ||||
| 410.00 | 0.01 | 0.08 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 415.00 | 4.50 | 8.00 | 6.25 | 15.05 | 0.00 | 0.00% | 0.02 | 0 | 570 | 6/15/2026 | EST | ||||
| 420.00 | 2.30 | 4.95 | 3.63 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 1,236 | 6/16/2026 | EST | ||||
| 420.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 425.00 | 1.05 | 5.00 | 3.03 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 367 | 6/16/2026 | EST | ||||
| 430.00 | 0.00 | 1.67 | 0.84 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 140 | 6/16/2026 | EST | ||||
| 430.00 | 0.00 | 3.40 | 1.70 | 4.85 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:58 PM EST |
| 435.00 | 0.01 | 4.80 | 2.41 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 6/15/2026 | EST | ||||
| 440.00 | 0.00 | 0.36 | 0.18 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 73 | 6/15/2026 | EST | ||||
| 440.00 | 0.00 | 3.40 | 1.70 | 2.96 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:58 PM EST |
| 445.00 | 0.00 | 1.87 | 0.94 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 6/15/2026 | EST | ||||
| 450.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,256 | 6/15/2026 | EST | ||||
| 450.00 | 0.00 | 3.40 | 1.70 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:58 PM EST |
| 460.00 | 0.00 | 2.45 | 1.23 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 159 | 6/8/2026 | EST | ||||
| 460.00 | 0.00 | 3.40 | 1.70 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:58 PM EST |
| 465.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 13 | EST | |||||||
| 470.00 | 0.05 | 0.73 | 0.39 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 67 | 6/12/2026 | EST | ||||
| 470.00 | 0.00 | 3.40 | 1.70 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 480.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 75 | EST | |||||||
| 480.00 | 0.00 | 3.60 | 1.80 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:58 PM EST |
| 490.00 | 0.00 | 2.35 | 1.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 6/15/2026 | EST | ||||
| 490.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 3:59:58 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 41 | EST | |||||||
| 500.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 510.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 4 | EST | |||||||
| 520.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 20 | EST | |||||||
| 530.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | EST | |||||||
| 540.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 1 | EST | |||||||
| 550.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | EST | |||||||
| 560.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | EST | |||||||
| 570.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 16 | EST | |||||||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | EST | |||||||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | EST | |||||||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | EST | |||||||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 15 | EST | |||||||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 8 | EST | |||||||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 18 | EST | |||||||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 31 | EST | |||||||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 15 | EST | |||||||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 105 | EST | |||||||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 51 | EST | |||||||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 204 | EST | |||||||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 283 | EST | |||||||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 144 | EST | |||||||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 548 | EST | |||||||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 181 | EST | |||||||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 302 | EST | |||||||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 337 | EST | |||||||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 168 | EST | |||||||
| 200.00 | 0.00 | 3.60 | 1.80 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 668 | EST | |||||||
| 210.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.02 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 250 | EST | |||||||
| 220.00 | 0.00 | 3.60 | 1.80 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 349 | EST | |||||||
| 230.00 | 0.00 | 3.60 | 1.80 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/16/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 403 | EST | |||||||
| 240.00 | 0.00 | 3.40 | 1.70 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.52 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 441 | 6/1/2026 | EST | ||||
| 250.00 | 0.00 | 3.40 | 1.70 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/16/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 841 | EST | |||||||
| 260.00 | 0.00 | 2.30 | 1.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:58 PM EST |
| 260.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 393 | 6/10/2026 | EST | ||||
| 265.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 272 | 6/11/2026 | EST | ||||
| 270.00 | 0.00 | 2.30 | 1.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 3:59:58 PM EST |
| 275.00 | 0.00 | 1.71 | 0.86 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 277.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 6/2/2026 | EST | ||||
| 280.00 | 0.00 | 1.70 | 0.85 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 3:59:58 PM EST |
| 282.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 285.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 287.50 | 0.00 | 1.71 | 0.86 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 290.00 | 0.01 | 0.10 | 0.06 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 183 | 6/1/2026 | EST | ||||
| 290.00 | 0.00 | 2.30 | 1.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 3:59:58 PM EST |
| 292.50 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 295.00 | 0.00 | 1.79 | 0.90 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.43 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 297.50 | 0.00 | 1.70 | 0.85 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 358 | 6/9/2026 | EST | ||||
| 300.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.80 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 302.50 | 0.00 | 1.70 | 0.85 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 3:59:58 PM EST |
| 305.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 10 | EST | |||||||
| 305.00 | 0.00 | 0.31 | 0.16 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.76 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:58 PM EST |
| 307.50 | 0.00 | 1.79 | 0.90 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 4.75 | 2.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 273 | 6/11/2026 | EST | ||||
| 310.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.60 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 312.50 | 0.00 | 1.50 | 0.75 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.89 | -0.01 | 0.00 | -0.02 | 6/12/2026 | 6/16/2026 3:59:58 PM EST |
| 315.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 315.00 | 0.00 | 1.70 | 0.85 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.86 | -0.01 | 0.00 | -0.05 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 317.50 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.60 | -0.03 | 0.01 | -0.11 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 461 | 6/16/2026 | EST | ||||
| 320.00 | 0.10 | 0.30 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.40 | -0.05 | 0.01 | -0.22 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 322.50 | 0.18 | 0.54 | 0.36 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.39 | -0.08 | 0.02 | -0.39 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 325.00 | 0.00 | 1.36 | 0.68 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 6/9/2026 | EST | ||||
| 325.00 | 0.32 | 1.57 | 0.95 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.44 | -0.12 | 0.02 | -0.57 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 327.50 | 0.40 | 1.88 | 1.14 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.40 | -0.18 | 0.03 | -0.71 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 571 | 6/16/2026 | EST | ||||
| 330.00 | 1.10 | 2.40 | 1.75 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.41 | -0.26 | 0.03 | -0.84 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 332.50 | 1.64 | 2.99 | 2.32 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.39 | -0.35 | 0.04 | -0.93 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 335.00 | 0.00 | 2.00 | 1.00 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 14 | 6/8/2026 | EST | ||||
| 335.00 | 2.61 | 3.95 | 3.28 | 3.53 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.38 | -0.45 | 0.04 | -0.97 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 337.50 | 3.45 | 5.35 | 4.40 | 4.91 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.37 | -0.55 | 0.04 | -0.94 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 356 | 6/16/2026 | EST | ||||
| 340.00 | 4.90 | 7.60 | 6.25 | 6.25 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.39 | -0.66 | 0.04 | -0.86 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 342.50 | 6.45 | 9.75 | 8.10 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.58 | -0.75 | 0.03 | -0.73 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 345.00 | 0.00 | 1.15 | 0.58 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 6/2/2026 | EST | ||||
| 345.00 | 8.55 | 12.00 | 10.28 | 14.20 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.63 | -0.83 | 0.03 | -0.59 | 6/11/2026 | 6/16/2026 3:59:58 PM EST |
| 347.50 | 10.55 | 13.85 | 12.20 | 17.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | -0.88 | 0.02 | -0.44 | 6/9/2026 | 6/16/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 1.01 | 0.51 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 779 | 6/16/2026 | EST | ||||
| 350.00 | 13.25 | 16.50 | 14.88 | 1.22 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.28 | 5/28/2026 | 6/16/2026 3:59:58 PM EST |
| 352.50 | 15.60 | 18.95 | 17.28 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.14 | 5/28/2026 | 6/16/2026 3:59:58 PM EST |
| 352.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 2 | EST | |||||||
| 355.00 | 17.75 | 21.50 | 19.63 | 17.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.84 | -0.97 | 0.01 | -0.09 | 6/12/2026 | 6/16/2026 3:59:58 PM EST |
| 355.00 | 0.00 | 2.35 | 1.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 19 | 6/8/2026 | EST | ||||
| 357.50 | 20.50 | 24.00 | 22.25 | 1.79 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.04 | 5/26/2026 | 6/16/2026 3:59:58 PM EST |
| 357.50 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 5 | EST | |||||||
| 360.00 | 0.00 | 0.71 | 0.36 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 642 | 6/12/2026 | EST | ||||
| 360.00 | 22.55 | 26.40 | 24.48 | 21.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 3:59:58 PM EST |
| 362.50 | 0.00 | 4.80 | 2.40 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 11 | 6/2/2026 | EST | ||||
| 362.50 | 25.40 | 28.80 | 27.10 | 21.15 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 6/15/2026 | 6/16/2026 3:59:58 PM EST |
| 365.00 | 0.00 | 2.75 | 1.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 6/16/2026 | EST | ||||
| 365.00 | 27.70 | 31.30 | 29.50 | 1.63 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:58 PM EST |
| 367.50 | 30.20 | 33.70 | 31.95 | 2.54 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 3:59:58 PM EST |
| 367.50 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 7 | EST | |||||||
| 370.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,460 | 6/16/2026 | EST | ||||
| 370.00 | 32.60 | 35.90 | 34.25 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:58 PM EST |
| 372.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 18 | EST | |||||||
| 372.50 | 35.45 | 38.40 | 36.93 | 2.13 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 3:59:58 PM EST |
| 375.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 53 | 6/16/2026 | EST | ||||
| 375.00 | 37.70 | 41.15 | 39.43 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:58 PM EST |
| 377.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 13 | EST | |||||||
| 380.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 279 | 6/15/2026 | EST | ||||
| 380.00 | 43.35 | 45.95 | 44.65 | 2.72 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:58 PM EST |
| 382.50 | 0.00 | 1.25 | 0.63 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 15 | 6/10/2026 | EST | ||||
| 385.00 | 0.00 | 4.80 | 2.40 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 96 | 6/15/2026 | EST | ||||
| 385.00 | 47.95 | 51.30 | 49.63 | 3.99 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 3:59:58 PM EST |
| 387.50 | 0.00 | 4.80 | 2.40 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 6/11/2026 | EST | ||||
| 390.00 | 0.00 | 1.50 | 0.75 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 110 | 6/15/2026 | EST | ||||
| 390.00 | 53.00 | 56.00 | 54.50 | 4.53 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:58 PM EST |
| 392.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | EST | |||||||
| 395.00 | 0.00 | 4.80 | 2.40 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 24 | 6/11/2026 | EST | ||||
| 395.00 | 57.95 | 61.30 | 59.63 | 62.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:58 PM EST |
| 397.50 | 0.00 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 17 | 6/16/2026 | EST | ||||
| 400.00 | 0.01 | 4.80 | 2.41 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 6/15/2026 | EST | ||||
| 400.00 | 63.35 | 65.25 | 64.30 | 7.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:58 PM EST |
| 405.00 | 67.95 | 71.30 | 69.63 | 9.44 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 3:59:58 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | 6.38 | 0.00 | 0.00% | 0.01 | 0 | 13 | 6/4/2026 | EST | ||||
| 410.00 | 72.50 | 75.55 | 74.03 | 11.31 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 162 | 6/12/2026 | EST | ||||
| 415.00 | 1.00 | 4.05 | 2.53 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 16 | 6/15/2026 | EST | ||||
| 420.00 | 4.00 | 7.00 | 5.50 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 180 | 6/15/2026 | EST | ||||
| 420.00 | 82.75 | 86.20 | 84.48 | 16.41 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:58 PM EST |
| 425.00 | 7.00 | 10.00 | 8.50 | % | 0.02 | 0 | 0 | EST | |||||||
| 430.00 | 92.70 | 96.30 | 94.50 | 23.24 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 3:59:58 PM EST |
| 430.00 | 11.00 | 14.40 | 12.70 | 25.45 | 0.00 | 0.00% | 0.03 | 0 | 11 | 6/2/2026 | EST | ||||
| 435.00 | 16.00 | 19.00 | 17.50 | % | 0.04 | 0 | 9 | EST | |||||||
| 440.00 | 20.50 | 24.00 | 22.25 | % | 0.05 | 0 | 8 | EST | |||||||
| 440.00 | 102.70 | 106.30 | 104.50 | 31.74 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 3:59:58 PM EST |
| 445.00 | 25.45 | 29.30 | 27.38 | % | 0.06 | 0 | 8 | EST | |||||||
| 450.00 | 112.95 | 116.30 | 114.63 | 70.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/16/2026 3:59:58 PM EST |
| 450.00 | 30.50 | 34.45 | 32.48 | % | 0.07 | 0 | 0 | EST | |||||||
| 460.00 | 122.95 | 126.30 | 124.63 | % | 0.27 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 460.00 | 40.50 | 44.45 | 42.48 | % | 0.09 | 0 | 0 | EST | |||||||
| 465.00 | 45.50 | 49.45 | 47.48 | % | 0.10 | 0 | 0 | EST | |||||||
| 470.00 | 50.50 | 54.20 | 52.35 | % | 0.11 | 0 | 0 | EST | |||||||
| 470.00 | 132.95 | 136.30 | 134.63 | % | 0.29 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 480.00 | 60.30 | 64.05 | 62.18 | % | 0.13 | 0 | 0 | EST | |||||||
| 480.00 | 142.70 | 146.30 | 144.50 | % | 0.30 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 490.00 | 71.00 | 74.20 | 72.60 | % | 0.15 | 0 | 0 | EST | |||||||
| 490.00 | 152.95 | 156.30 | 154.63 | % | 0.32 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 500.00 | 80.95 | 84.50 | 82.73 | % | 0.17 | 0 | 0 | EST | |||||||
| 500.00 | 162.95 | 166.15 | 164.55 | % | 0.33 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:58 PM EST | |||
| 510.00 | 90.10 | 94.30 | 92.20 | % | 0.18 | 0 | 0 | EST | |||||||
| 520.00 | 100.25 | 104.50 | 102.38 | % | 0.20 | 0 | 0 | EST | |||||||
| 530.00 | 110.20 | 114.50 | 112.35 | % | 0.21 | 0 | 0 | EST | |||||||
| 540.00 | 120.95 | 124.50 | 122.73 | % | 0.23 | 0 | 0 | EST | |||||||
| 550.00 | 130.95 | 134.50 | 132.73 | % | 0.24 | 0 | 0 | EST | |||||||
| 560.00 | 140.50 | 144.00 | 142.25 | % | 0.25 | 0 | 0 | EST | |||||||
| 570.00 | 150.50 | 154.45 | 152.48 | % | 0.27 | 0 | 0 | EST |