Options Chain for GILEAD SCIENCES INC COM (GILD) - $125.87 as of 6/12/2026 10:49:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 68.95 | 71.50 | 70.23 | % | 1.28 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 60.00 | 64.20 | 65.90 | 65.05 | % | 1.08 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 65.00 | 59.00 | 61.50 | 60.25 | 60.26 | % | 0.93 | 1 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST | |
| 70.00 | 54.00 | 56.10 | 55.05 | % | 0.79 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 75.00 | 48.50 | 51.10 | 49.80 | % | 0.66 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 80.00 | 43.80 | 46.55 | 45.18 | 45.25 | -10.09 | -18.24% | 0.56 | 40 | 9 | 2.73 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 85.00 | 38.95 | 41.55 | 40.25 | 40.12 | -9.78 | -19.60% | 0.47 | 201 | 40 | 2.44 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 90.00 | 34.15 | 36.55 | 35.35 | 35.43 | +2.93 | +9.02% | 0.39 | 740 | 151 | 2.16 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 95.00 | 29.45 | 31.50 | 30.48 | 29.92 | -0.60 | -1.97% | 0.32 | 740 | 374 | 1.86 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 100.00 | 24.80 | 26.35 | 25.58 | 25.22 | +3.38 | +15.48% | 0.26 | 740 | 124 | 1.55 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 105.00 | 19.55 | 21.60 | 20.58 | 20.05 | +2.05 | +11.39% | 0.20 | 205 | 46 | 1.38 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 109.00 | 15.05 | 17.10 | 16.08 | % | 0.15 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 110.00 | 14.00 | 16.60 | 15.30 | 14.77 | +0.88 | +6.34% | 0.14 | 740 | 224 | 1.12 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 111.00 | 13.20 | 15.05 | 14.13 | % | 0.13 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 112.00 | 11.70 | 14.35 | 13.03 | % | 0.12 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 113.00 | 10.95 | 13.05 | 12.00 | % | 0.11 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 114.00 | 10.00 | 12.05 | 11.03 | % | 0.10 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 115.00 | 9.20 | 11.15 | 10.18 | 9.74 | -0.82 | -7.77% | 0.09 | 1,480 | 438 | 0.76 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 116.00 | 7.70 | 10.05 | 8.88 | % | 0.08 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 117.00 | 7.15 | 9.05 | 8.10 | % | 0.07 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 118.00 | 6.05 | 8.10 | 7.08 | % | 0.06 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 119.00 | 5.20 | 7.10 | 6.15 | % | 0.05 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 120.00 | 4.75 | 5.80 | 5.28 | 5.55 | -0.36 | -6.10% | 0.04 | 148 | 428 | 0.43 | 0.99 | 0.05 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 121.00 | 3.45 | 5.15 | 4.30 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.45 | 0.93 | 0.09 | -0.02 | 6/11/2026 | 6/12/2026 3:59:56 PM EST |
| 122.00 | 2.72 | 4.45 | 3.59 | 3.37 | -1.69 | -33.40% | 0.03 | 1 | 27 | 0.45 | 0.84 | 0.10 | -0.05 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 123.00 | 1.90 | 3.50 | 2.70 | 2.44 | -0.63 | -20.53% | 0.02 | 5 | 6 | 0.39 | 0.75 | 0.11 | -0.06 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 124.00 | 1.57 | 2.69 | 2.13 | 2.01 | -0.83 | -29.23% | 0.02 | 8 | 76 | 0.24 | 0.64 | 0.12 | -0.08 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 125.00 | 1.20 | 1.67 | 1.44 | 1.43 | -1.46 | -50.52% | 0.01 | 136 | 518 | 0.23 | 0.52 | 0.12 | -0.08 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 126.00 | 0.76 | 1.45 | 1.11 | 1.20 | -0.53 | -30.64% | 0.01 | 87 | 55 | 0.25 | 0.41 | 0.11 | -0.09 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 127.00 | 0.49 | 0.88 | 0.69 | 0.73 | -0.57 | -43.85% | 0.01 | 389 | 107 | 0.23 | 0.31 | 0.09 | -0.08 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 128.00 | 0.24 | 0.67 | 0.46 | 0.52 | -0.74 | -58.73% | 0.00 | 17 | 94 | 0.23 | 0.23 | 0.08 | -0.07 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 129.00 | 0.12 | 0.43 | 0.28 | 0.35 | -0.58 | -62.37% | 0.00 | 18 | 52 | 0.23 | 0.17 | 0.06 | -0.07 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 130.00 | 0.16 | 0.50 | 0.33 | 0.25 | -0.30 | -54.55% | 0.00 | 113 | 1,770 | 0.28 | 0.12 | 0.05 | -0.05 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 131.00 | 0.07 | 0.40 | 0.24 | 0.35 | -0.08 | -18.61% | 0.00 | 2 | 120 | 0.29 | 0.08 | 0.03 | -0.04 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 132.00 | 0.06 | 0.43 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 949 | 1,815 | 0.32 | 0.05 | 0.02 | -0.03 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 133.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.39 | 0.03 | 0.01 | -0.02 | 6/11/2026 | 6/12/2026 3:59:56 PM EST |
| 134.00 | 0.00 | 0.70 | 0.35 | 0.25 | +0.05 | +25.00% | 0.00 | 4 | 405 | 0.54 | 0.01 | 0.01 | -0.01 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.00 | 33 | 1,572 | 0.46 | 0.01 | 0.01 | -0.01 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 136.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.07 | -63.64% | 0.00 | 1 | 217 | 0.42 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 137.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.48 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:56 PM EST |
| 138.00 | 0.01 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 588 | 0.45 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 139.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.37 | 0.19 | 0.01 | -0.21 | -95.46% | 0.00 | 40 | 2,675 | 0.63 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 141.00 | 0.00 | 0.19 | 0.10 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.58 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:56 PM EST |
| 142.00 | 0.00 | 0.19 | 0.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:56 PM EST |
| 143.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:56 PM EST |
| 144.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.43 | 0.22 | 0.19 | +0.02 | +11.77% | 0.00 | 1 | 5,173 | 0.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 2,996 | 0.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 152.50 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.33 | -70.22% | 0.00 | 1 | 1,456 | 0.62 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.27 | 0.14 | 0.03 | -0.41 | -93.19% | 0.00 | 4 | 1,268 | 1.08 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 391 | 1.89 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 488 | 1.33 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 258 | 2.15 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.67 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.49 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.97 | 0.49 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.59 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/12/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.41 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 1 | 554 | 1.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST | |
| 70.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 420 | 1.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 89 | 1.55 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.45 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.97 | 0.49 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.18 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.31 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.37 | 0.19 | 0.01 | -0.04 | -80.00% | 0.00 | 86 | 429 | 1.29 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 100.00 | 0.02 | 0.30 | 0.16 | 0.02 | -0.06 | -75.00% | 0.00 | 9 | 600 | 0.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.18 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,609 | 0.76 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:56 PM EST |
| 109.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 110.00 | 0.04 | 0.40 | 0.22 | 0.12 | -0.06 | -33.34% | 0.00 | 96 | 904 | 0.58 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 111.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 112.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 113.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 114.00 | 0.00 | 0.24 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:56 PM EST |
| 115.00 | 0.03 | 0.27 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.38 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:56 PM EST |
| 116.00 | 0.05 | 0.23 | 0.14 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.35 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:56 PM EST |
| 117.00 | 0.00 | 0.58 | 0.29 | 0.19 | -0.23 | -54.77% | 0.00 | 2 | 12 | 0.48 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 118.00 | 0.13 | 0.70 | 0.42 | 0.23 | -0.36 | -61.02% | 0.00 | 2 | 300 | 0.37 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 119.00 | 0.10 | 0.34 | 0.22 | 0.34 | -0.07 | -17.08% | 0.00 | 6 | 46 | 0.28 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 120.00 | 0.17 | 0.89 | 0.53 | 0.40 | -0.23 | -36.51% | 0.00 | 44 | 2,966 | 0.32 | -0.01 | 0.05 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 121.00 | 0.29 | 0.96 | 0.63 | 0.65 | +0.09 | +16.08% | 0.01 | 26 | 76 | 0.31 | -0.07 | 0.09 | -0.02 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 122.00 | 0.26 | 1.14 | 0.70 | 1.16 | +0.26 | +28.89% | 0.01 | 4 | 87 | 0.27 | -0.16 | 0.10 | -0.05 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 123.00 | 0.87 | 1.33 | 1.10 | 0.95 | -0.05 | -5.00% | 0.01 | 40 | 115 | 0.29 | -0.25 | 0.11 | -0.06 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 124.00 | 1.02 | 1.76 | 1.39 | 1.33 | -0.30 | -18.41% | 0.01 | 131 | 199 | 0.27 | -0.36 | 0.12 | -0.08 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 125.00 | 1.34 | 1.84 | 1.59 | 1.83 | +0.14 | +8.29% | 0.01 | 38 | 2,928 | 0.25 | -0.48 | 0.12 | -0.08 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 126.00 | 1.63 | 3.70 | 2.67 | 2.35 | +0.20 | +9.31% | 0.02 | 10 | 216 | 0.30 | -0.59 | 0.11 | -0.09 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 127.00 | 2.63 | 3.75 | 3.19 | 3.10 | +0.38 | +13.98% | 0.03 | 24 | 20 | 0.28 | -0.69 | 0.09 | -0.08 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 128.00 | 3.15 | 4.40 | 3.78 | 3.60 | +0.25 | +7.47% | 0.03 | 10 | 75 | 0.36 | -0.77 | 0.08 | -0.07 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 129.00 | 3.90 | 5.85 | 4.88 | 5.28 | -1.77 | -25.11% | 0.04 | 1 | 180 | 0.49 | -0.83 | 0.06 | -0.07 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 130.00 | 4.75 | 6.40 | 5.58 | 5.80 | +1.00 | +20.84% | 0.04 | 12 | 1,087 | 0.45 | -0.88 | 0.05 | -0.05 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 131.00 | 5.85 | 7.70 | 6.78 | 8.52 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.56 | -0.92 | 0.03 | -0.04 | 6/10/2026 | 6/12/2026 3:59:56 PM EST |
| 132.00 | 6.80 | 8.05 | 7.43 | 6.11 | 0.00 | 0.00% | 0.06 | 0 | 321 | 0.46 | -0.95 | 0.02 | -0.03 | 6/11/2026 | 6/12/2026 3:59:56 PM EST |
| 133.00 | 7.80 | 9.95 | 8.88 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.70 | -0.97 | 0.01 | -0.02 | 6/5/2026 | 6/12/2026 3:59:56 PM EST |
| 134.00 | 8.80 | 10.80 | 9.80 | 10.21 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.71 | -0.99 | 0.01 | -0.01 | 6/9/2026 | 6/12/2026 3:59:56 PM EST |
| 135.00 | 9.60 | 11.30 | 10.45 | 9.70 | 0.00 | 0.00% | 0.08 | 0 | 1,794 | 0.64 | -0.99 | 0.01 | -0.01 | 6/11/2026 | 6/12/2026 3:59:56 PM EST |
| 136.00 | 10.30 | 12.80 | 11.55 | 7.97 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.79 | -0.99 | 0.00 | -0.01 | 6/8/2026 | 6/12/2026 3:59:56 PM EST |
| 137.00 | 11.30 | 13.70 | 12.50 | 13.54 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:56 PM EST |
| 138.00 | 12.25 | 14.75 | 13.50 | 11.22 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.86 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:56 PM EST |
| 139.00 | 13.30 | 15.60 | 14.45 | 5.54 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:56 PM EST |
| 140.00 | 14.35 | 16.75 | 15.55 | 15.41 | 0.00 | 0.00% | 0.11 | 0 | 634 | 0.93 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:56 PM EST |
| 141.00 | 15.30 | 17.65 | 16.48 | 7.63 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:56 PM EST |
| 142.00 | 16.20 | 18.80 | 17.50 | 7.37 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:56 PM EST |
| 143.00 | 17.25 | 19.65 | 18.45 | 8.74 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:56 PM EST |
| 144.00 | 18.25 | 20.75 | 19.50 | 8.77 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.07 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:56 PM EST |
| 145.00 | 19.20 | 21.75 | 20.48 | 19.97 | -2.13 | -9.64% | 0.14 | 5 | 382 | 1.10 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 150.00 | 24.25 | 26.55 | 25.40 | 24.10 | 0.00 | 0.00% | 0.17 | 0 | 276 | 1.20 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:56 PM EST |
| 152.50 | 26.75 | 29.10 | 27.93 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 155.00 | 29.30 | 31.75 | 30.53 | 30.63 | -0.32 | -1.04% | 0.20 | 4 | 182 | 1.41 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:56 PM EST |
| 160.00 | 34.30 | 36.60 | 35.45 | 28.11 | 0.00 | 0.00% | 0.22 | 0 | 37 | 1.50 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 3:59:56 PM EST |
| 165.00 | 39.25 | 41.70 | 40.48 | 30.40 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.66 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:56 PM EST |
| 170.00 | 44.25 | 46.75 | 45.50 | 30.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 6/12/2026 3:59:56 PM EST |
| 175.00 | 49.25 | 51.70 | 50.48 | % | 0.29 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 180.00 | 54.35 | 56.80 | 55.58 | % | 0.31 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 185.00 | 59.00 | 62.05 | 60.53 | % | 0.33 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 190.00 | 64.15 | 66.80 | 65.48 | % | 0.34 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 195.00 | 69.35 | 71.75 | 70.55 | % | 0.36 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST | |||
| 200.00 | 74.20 | 76.80 | 75.50 | % | 0.38 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:56 PM EST |