Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $35.47 as of 6/22/2026 11:03:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 21.05 | 22.45 | 21.75 | 21.62 | -1.22 | -5.35% | 1.81 | 2 | 2 | 8.13 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 13.00 | 20.00 | 21.50 | 20.75 | 20.74 | -1.21 | -5.52% | 1.60 | 3 | 3 | 7.69 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 14.00 | 19.05 | 20.15 | 19.60 | 20.04 | +1.54 | +8.33% | 1.40 | 2 | 2 | 6.27 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 15.00 | 18.15 | 19.20 | 18.68 | 18.66 | -0.92 | -4.70% | 1.25 | 5 | 11 | 5.97 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 16.00 | 17.25 | 18.00 | 17.63 | 17.70 | +3.72 | +26.61% | 1.10 | 2 | 2 | 5.03 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 17.00 | 16.05 | 17.25 | 16.65 | 16.68 | +2.17 | +14.96% | 0.98 | 5 | 3 | 5.28 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 18.00 | 15.05 | 16.10 | 15.58 | 15.72 | +6.86 | +77.43% | 0.87 | 3 | 24 | 4.58 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 19.00 | 14.20 | 15.05 | 14.63 | 15.03 | +1.35 | +9.87% | 0.77 | 3 | 3 | 4.13 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 19.50 | 13.80 | 14.55 | 14.18 | 14.03 | -0.72 | -4.89% | 0.73 | 6 | 3 | 3.98 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 20.00 | 13.25 | 14.05 | 13.65 | 13.53 | -1.87 | -12.15% | 0.68 | 6 | 29 | 3.83 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 20.50 | 12.75 | 13.60 | 13.18 | 13.00 | +1.00 | +8.34% | 0.64 | 1 | 33 | 3.78 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 21.00 | 12.30 | 13.05 | 12.68 | 12.78 | -0.19 | -1.47% | 0.60 | 7 | 99 | 3.53 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 21.50 | 11.75 | 12.55 | 12.15 | 12.32 | +6.35 | +106.37% | 0.57 | 6 | 15 | 3.39 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 22.00 | 11.30 | 12.15 | 11.73 | 11.47 | -0.86 | -6.98% | 0.53 | 5 | 108 | 3.43 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 22.50 | 10.70 | 11.75 | 11.23 | 11.15 | +2.16 | +24.03% | 0.50 | 1 | 62 | 3.46 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 23.00 | 10.30 | 11.00 | 10.65 | 10.70 | -1.42 | -11.72% | 0.46 | 8 | 153 | 2.88 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 23.50 | 9.85 | 10.50 | 10.18 | 10.05 | -1.95 | -16.25% | 0.43 | 9 | 116 | 2.75 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 24.00 | 9.30 | 10.00 | 9.65 | 10.06 | -1.22 | -10.82% | 0.40 | 5 | 486 | 2.63 | 0.99 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 24.50 | 8.90 | 9.55 | 9.23 | 9.05 | -1.37 | -13.15% | 0.38 | 14 | 233 | 2.58 | 0.99 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 25.00 | 8.30 | 9.05 | 8.68 | 8.87 | -1.63 | -15.53% | 0.35 | 5 | 730 | 2.46 | 0.98 | 0.01 | -0.03 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 25.50 | 7.80 | 8.55 | 8.18 | 8.12 | -1.52 | -15.77% | 0.32 | 15 | 229 | 2.33 | 0.98 | 0.01 | -0.03 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 26.00 | 7.30 | 8.10 | 7.70 | 7.96 | -1.48 | -15.68% | 0.30 | 19 | 647 | 2.29 | 0.98 | 0.01 | -0.04 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 26.50 | 6.95 | 7.55 | 7.25 | 7.28 | -0.44 | -5.70% | 0.27 | 20 | 376 | 2.09 | 0.97 | 0.02 | -0.05 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 27.00 | 6.50 | 7.20 | 6.85 | 6.60 | -1.50 | -18.52% | 0.25 | 134 | 984 | 2.17 | 0.96 | 0.02 | -0.06 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 27.50 | 5.75 | 7.10 | 6.43 | 6.42 | -1.43 | -18.22% | 0.23 | 24 | 420 | 2.50 | 0.95 | 0.02 | -0.06 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 28.00 | 5.40 | 6.35 | 5.88 | 5.70 | -1.90 | -25.00% | 0.21 | 168 | 1,028 | 2.09 | 0.94 | 0.03 | -0.07 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 28.50 | 5.10 | 5.75 | 5.43 | 5.42 | -1.78 | -24.73% | 0.19 | 15 | 260 | 1.27 | 0.92 | 0.04 | -0.08 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 29.00 | 4.40 | 5.20 | 4.80 | 4.70 | -1.52 | -24.44% | 0.17 | 52 | 671 | 1.67 | 0.91 | 0.04 | -0.09 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 29.50 | 3.80 | 4.90 | 4.35 | 4.30 | -1.57 | -26.75% | 0.15 | 40 | 222 | 1.75 | 0.89 | 0.05 | -0.10 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 30.00 | 3.75 | 4.15 | 3.95 | 3.98 | -1.67 | -29.56% | 0.13 | 458 | 3,365 | 1.14 | 0.86 | 0.06 | -0.11 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 30.50 | 3.30 | 3.60 | 3.45 | 3.45 | -1.55 | -31.00% | 0.11 | 65 | 313 | 1.03 | 0.83 | 0.07 | -0.12 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 31.00 | 2.94 | 3.20 | 3.07 | 3.25 | -1.57 | -32.58% | 0.10 | 395 | 2,034 | 1.05 | 0.79 | 0.08 | -0.13 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 31.50 | 2.61 | 2.75 | 2.68 | 2.76 | -1.78 | -39.21% | 0.09 | 314 | 638 | 1.04 | 0.75 | 0.09 | -0.15 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 32.00 | 2.26 | 2.39 | 2.33 | 2.30 | -1.80 | -43.91% | 0.07 | 409 | 2,747 | 1.03 | 0.70 | 0.10 | -0.16 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 32.50 | 1.95 | 2.07 | 2.01 | 2.23 | -1.47 | -39.73% | 0.06 | 323 | 467 | 1.01 | 0.65 | 0.11 | -0.17 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 33.00 | 1.65 | 1.77 | 1.71 | 1.70 | -1.67 | -49.56% | 0.05 | 622 | 3,990 | 1.03 | 0.59 | 0.11 | -0.18 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 33.50 | 1.41 | 1.50 | 1.46 | 1.48 | -1.45 | -49.49% | 0.04 | 779 | 1,613 | 1.01 | 0.53 | 0.11 | -0.18 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 34.00 | 1.17 | 1.25 | 1.21 | 1.22 | -1.38 | -53.08% | 0.04 | 1,631 | 1,334 | 1.00 | 0.48 | 0.11 | -0.18 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 34.50 | 0.98 | 1.08 | 1.03 | 1.10 | -1.30 | -54.17% | 0.03 | 538 | 714 | 1.01 | 0.42 | 0.11 | -0.18 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 35.00 | 0.82 | 0.88 | 0.85 | 0.88 | -1.30 | -59.64% | 0.02 | 5,164 | 7,500 | 1.02 | 0.37 | 0.11 | -0.17 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 35.50 | 0.66 | 0.76 | 0.71 | 0.71 | -1.16 | -62.04% | 0.02 | 4,974 | 1,463 | 1.02 | 0.32 | 0.10 | -0.17 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 36.00 | 0.55 | 0.63 | 0.59 | 0.58 | -1.11 | -65.68% | 0.02 | 3,772 | 2,559 | 1.03 | 0.28 | 0.09 | -0.15 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 36.50 | 0.44 | 0.53 | 0.49 | 0.47 | -1.02 | -68.46% | 0.01 | 539 | 605 | 1.04 | 0.24 | 0.09 | -0.14 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 37.00 | 0.36 | 0.44 | 0.40 | 0.40 | -0.83 | -67.48% | 0.01 | 1,098 | 1,467 | 1.05 | 0.20 | 0.08 | -0.13 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 37.50 | 0.29 | 0.34 | 0.32 | 0.33 | % | 0.01 | 152 | 0 | 1.04 | 0.17 | 0.07 | -0.12 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 38.00 | 0.24 | 0.28 | 0.26 | 0.26 | -0.68 | -72.34% | 0.01 | 3,161 | 1,571 | 1.05 | 0.14 | 0.06 | -0.11 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 38.50 | 0.17 | 0.26 | 0.22 | 0.23 | % | 0.01 | 77 | 0 | 1.06 | 0.12 | 0.05 | -0.09 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 39.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.55 | -74.33% | 0.00 | 861 | 1,084 | 1.08 | 0.10 | 0.05 | -0.08 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 39.50 | 0.12 | 0.15 | 0.14 | 0.15 | % | 0.00 | 669 | 0 | 1.07 | 0.08 | 0.04 | -0.07 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 40.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.44 | -78.58% | 0.00 | 5,122 | 7,870 | 1.09 | 0.07 | 0.04 | -0.06 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 40.50 | 0.05 | 0.11 | 0.08 | 0.10 | % | 0.00 | 89 | 0 | 1.05 | 0.06 | 0.03 | -0.06 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 41.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.31 | -81.58% | 0.00 | 512 | 396 | 1.12 | 0.05 | 0.03 | -0.05 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 41.50 | 0.03 | 0.30 | 0.17 | 0.09 | % | 0.00 | 2 | 0 | 1.29 | 0.04 | 0.02 | -0.04 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 42.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.23 | -76.67% | 0.00 | 92 | 284 | 1.28 | 0.03 | 0.02 | -0.03 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.22 | 0.11 | 0.14 | % | 0.00 | 9 | 0 | 1.58 | 0.02 | 0.01 | -0.02 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 43.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 163 | 435 | 1.44 | 0.02 | 0.01 | -0.02 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 43.50 | 0.00 | 0.32 | 0.16 | 0.11 | % | 0.00 | 1 | 0 | 1.86 | 0.01 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 44.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.12 | -80.00% | 0.00 | 331 | 2,665 | 1.27 | 0.01 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 44.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.64 | 0.01 | 0.01 | -0.01 | 6/22/2026 4:00:00 PM EST | |||
| 45.00 | 0.02 | 0.07 | 0.05 | 0.02 | % | 0.00 | 330 | 0 | 1.36 | 0.01 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 45.50 | 0.00 | 0.04 | 0.02 | 0.04 | % | 0.00 | 11 | 0 | 1.40 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 46.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 3 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 49.00 | 0.00 | 0.26 | 0.13 | 0.09 | % | 0.00 | 1 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 73 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 51.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.35 | 0.18 | 0.09 | % | 0.00 | 1 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 53.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.05 | -0.08 | -61.54% | 0.00 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.97 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 256 | 3.13 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.90 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,782 | 2.34 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.96 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 10,332 | 1.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 142 | 2.26 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.03 | -75.00% | 0.01 | 8 | 787 | 2.90 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 177 | 2.06 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 501 | 1.64 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.12 | +0.10 | +500.00% | 0.00 | 1 | 527 | 1.94 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 80 | 781 | 1.62 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 6 | 273 | 1.63 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 24.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 46 | 1,210 | 1.57 | -0.01 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 296 | 672 | 1.46 | -0.01 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 37 | 2,113 | 1.31 | -0.02 | 0.01 | -0.03 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 25.50 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 549 | 1.24 | -0.02 | 0.01 | -0.03 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 26.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 27 | 928 | 1.29 | -0.02 | 0.01 | -0.04 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 26.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 39 | 422 | 1.26 | -0.03 | 0.02 | -0.05 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 27.00 | 0.03 | 0.12 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 122 | 658 | 1.14 | -0.04 | 0.02 | -0.06 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 27.50 | 0.05 | 0.17 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 112 | 660 | 1.23 | -0.05 | 0.02 | -0.06 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 28.00 | 0.06 | 0.15 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 118 | 724 | 1.14 | -0.06 | 0.03 | -0.07 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 28.50 | 0.09 | 0.13 | 0.11 | 0.13 | -0.01 | -7.15% | 0.00 | 197 | 645 | 1.07 | -0.08 | 0.04 | -0.08 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 29.00 | 0.13 | 0.18 | 0.16 | 0.15 | -0.01 | -6.25% | 0.01 | 1,448 | 648 | 1.07 | -0.09 | 0.04 | -0.09 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 29.50 | 0.16 | 0.24 | 0.20 | 0.25 | +0.05 | +25.00% | 0.01 | 189 | 298 | 1.05 | -0.11 | 0.05 | -0.10 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 30.00 | 0.24 | 0.30 | 0.27 | 0.24 | -0.02 | -7.70% | 0.01 | 1,061 | 1,034 | 1.04 | -0.14 | 0.06 | -0.11 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 30.50 | 0.32 | 0.36 | 0.34 | 0.36 | +0.05 | +16.13% | 0.01 | 462 | 742 | 1.02 | -0.17 | 0.07 | -0.12 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 31.00 | 0.42 | 0.48 | 0.45 | 0.44 | +0.06 | +15.79% | 0.01 | 2,583 | 1,899 | 1.02 | -0.21 | 0.08 | -0.13 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 31.50 | 0.51 | 0.63 | 0.57 | 0.57 | +0.11 | +23.92% | 0.02 | 533 | 755 | 1.01 | -0.25 | 0.09 | -0.15 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 32.00 | 0.68 | 0.76 | 0.72 | 0.71 | +0.13 | +22.42% | 0.02 | 2,493 | 1,012 | 1.00 | -0.30 | 0.10 | -0.16 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 32.50 | 0.85 | 0.95 | 0.90 | 0.90 | +0.22 | +32.36% | 0.03 | 1,219 | 274 | 1.00 | -0.35 | 0.11 | -0.17 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 33.00 | 1.09 | 1.15 | 1.12 | 1.12 | +0.22 | +24.45% | 0.03 | 4,620 | 450 | 1.01 | -0.41 | 0.11 | -0.18 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 33.50 | 1.30 | 1.40 | 1.35 | 1.30 | +0.28 | +27.46% | 0.04 | 526 | 321 | 0.99 | -0.47 | 0.11 | -0.18 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 34.00 | 1.57 | 1.69 | 1.63 | 1.60 | +0.40 | +33.34% | 0.05 | 1,916 | 327 | 1.00 | -0.52 | 0.11 | -0.18 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 34.50 | 1.86 | 2.00 | 1.93 | 1.85 | +0.48 | +35.04% | 0.06 | 433 | 178 | 1.00 | -0.58 | 0.11 | -0.18 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 35.00 | 2.12 | 2.32 | 2.22 | 2.22 | +0.62 | +38.75% | 0.06 | 766 | 750 | 0.98 | -0.63 | 0.11 | -0.17 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 35.50 | 2.53 | 2.68 | 2.61 | 2.61 | +0.58 | +28.58% | 0.07 | 304 | 21 | 1.01 | -0.68 | 0.10 | -0.17 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 36.00 | 2.90 | 3.10 | 3.00 | 2.95 | +0.52 | +21.40% | 0.08 | 130 | 12 | 1.03 | -0.72 | 0.09 | -0.15 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 36.50 | 3.25 | 3.50 | 3.38 | 3.19 | +0.04 | +1.27% | 0.09 | 68 | 3 | 1.01 | -0.76 | 0.09 | -0.14 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 37.00 | 3.65 | 3.90 | 3.78 | 3.70 | +0.91 | +32.62% | 0.10 | 154 | 13 | 0.99 | -0.80 | 0.08 | -0.13 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 37.50 | 4.05 | 4.35 | 4.20 | 3.89 | % | 0.11 | 64 | 0 | 0.96 | -0.83 | 0.07 | -0.12 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 38.00 | 4.30 | 5.15 | 4.73 | 4.41 | -0.14 | -3.08% | 0.12 | 78 | 0 | 1.55 | -0.86 | 0.06 | -0.11 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 38.50 | 4.60 | 5.45 | 5.03 | 5.10 | % | 0.13 | 64 | 0 | 1.45 | -0.88 | 0.05 | -0.09 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 39.00 | 5.05 | 6.05 | 5.55 | 5.48 | % | 0.14 | 72 | 0 | 1.63 | -0.90 | 0.05 | -0.08 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 39.50 | 5.65 | 6.45 | 6.05 | 5.09 | % | 0.15 | 32 | 0 | 1.61 | -0.92 | 0.04 | -0.07 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 40.00 | 6.10 | 6.65 | 6.38 | 6.29 | +1.04 | +19.81% | 0.16 | 243 | 477 | 1.31 | -0.93 | 0.04 | -0.06 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 40.50 | 6.05 | 7.75 | 6.90 | 5.94 | % | 0.17 | 4 | 0 | 2.06 | -0.94 | 0.03 | -0.06 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 41.00 | 6.45 | 8.05 | 7.25 | 6.35 | -1.43 | -18.38% | 0.18 | 4 | 3 | 1.94 | -0.95 | 0.03 | -0.05 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 41.50 | 6.80 | 8.70 | 7.75 | 7.56 | % | 0.19 | 1 | 0 | 2.17 | -0.96 | 0.02 | -0.04 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 42.00 | 7.75 | 8.95 | 8.35 | 8.68 | +1.07 | +14.06% | 0.20 | 50 | 2 | 1.97 | -0.97 | 0.02 | -0.03 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 42.50 | 7.65 | 9.60 | 8.63 | 8.73 | % | 0.20 | 1 | 0 | 2.21 | -0.98 | 0.01 | -0.02 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 43.00 | 8.60 | 10.05 | 9.33 | 9.13 | +0.63 | +7.42% | 0.22 | 1 | 2 | 2.22 | -0.98 | 0.01 | -0.02 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 43.50 | 9.00 | 10.50 | 9.75 | 9.66 | % | 0.22 | 1 | 0 | 2.23 | -0.99 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 44.00 | 9.40 | 10.75 | 10.08 | 9.16 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.96 | -0.99 | 0.01 | -0.01 | 6/18/2026 | 6/22/2026 4:00:00 PM EST |
| 44.50 | 9.90 | 11.70 | 10.80 | 10.57 | % | 0.24 | 1 | 0 | 2.58 | -0.99 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 45.00 | 10.60 | 11.90 | 11.25 | % | 0.25 | 0 | 0 | 2.29 | -0.99 | 0.01 | -0.01 | 6/22/2026 4:00:00 PM EST | |||
| 45.50 | 11.20 | 12.30 | 11.75 | 11.69 | % | 0.26 | 1 | 0 | 2.21 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 46.00 | 11.65 | 12.70 | 12.18 | 12.09 | % | 0.26 | 1 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 47.00 | 12.55 | 13.80 | 13.18 | % | 0.28 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 48.00 | 13.30 | 14.85 | 14.08 | % | 0.29 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 49.00 | 14.30 | 15.80 | 15.05 | % | 0.31 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 50.00 | 15.30 | 16.85 | 16.08 | % | 0.32 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 51.00 | 16.30 | 17.90 | 17.10 | 16.83 | % | 0.34 | 1 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 52.00 | 17.30 | 18.75 | 18.03 | 17.78 | % | 0.35 | 1 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 53.00 | 18.30 | 19.80 | 19.05 | % | 0.36 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST |