Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $274.85 as of 6/12/2026 12:45:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 160.75 | 164.00 | 162.38 | 216.23 | 0.00 | 0.00% | 1.48 | 0 | 45 | 4.34 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:54 PM EST |
| 115.00 | 155.80 | 159.10 | 157.45 | 194.00 | 0.00 | 0.00% | 1.37 | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:54 PM EST |
| 120.00 | 150.30 | 153.70 | 152.00 | 154.45 | 0.00 | 0.00% | 1.27 | 0 | 20 | 3.96 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 125.00 | 145.35 | 148.70 | 147.03 | 172.91 | 0.00 | 0.00% | 1.18 | 0 | 5 | 3.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:54 PM EST |
| 130.00 | 140.80 | 144.05 | 142.43 | 176.20 | 0.00 | 0.00% | 1.10 | 0 | 4 | 3.61 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:54 PM EST |
| 135.00 | 135.35 | 139.00 | 137.18 | 119.32 | 0.00 | 0.00% | 1.02 | 0 | 5 | 3.48 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:54 PM EST |
| 140.00 | 130.70 | 134.25 | 132.48 | 114.35 | 0.00 | 0.00% | 0.95 | 0 | 5 | 3.30 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:54 PM EST |
| 145.00 | 125.70 | 128.75 | 127.23 | 129.40 | 0.00 | 0.00% | 0.88 | 0 | 4 | 3.14 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 150.00 | 120.15 | 124.15 | 122.15 | 156.20 | 0.00 | 0.00% | 0.81 | 0 | 11 | 3.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:54 PM EST |
| 155.00 | 115.30 | 119.15 | 117.23 | 172.00 | 0.00 | 0.00% | 0.76 | 0 | 12 | 2.85 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:54 PM EST |
| 160.00 | 110.75 | 114.00 | 112.38 | 126.19 | 0.00 | 0.00% | 0.70 | 0 | 15 | 2.71 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:54 PM EST |
| 165.00 | 105.75 | 109.05 | 107.40 | 109.55 | 0.00 | 0.00% | 0.65 | 0 | 9 | 2.58 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 170.00 | 100.85 | 104.00 | 102.43 | 103.10 | -31.75 | -23.55% | 0.60 | 1 | 6 | 2.45 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 175.00 | 95.75 | 98.75 | 97.25 | 111.75 | 0.00 | 0.00% | 0.56 | 0 | 5 | 2.32 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:54 PM EST |
| 180.00 | 90.90 | 93.75 | 92.33 | 147.09 | 0.00 | 0.00% | 0.51 | 0 | 78 | 2.19 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:54 PM EST |
| 185.00 | 85.80 | 88.75 | 87.28 | 36.85 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:54 PM EST |
| 190.00 | 80.60 | 83.80 | 82.20 | 82.30 | 0.00 | 0.00% | 0.43 | 0 | 69 | 1.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 195.00 | 76.20 | 78.80 | 77.50 | 123.77 | 0.00 | 0.00% | 0.40 | 0 | 59 | 1.85 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:54 PM EST |
| 197.50 | 73.45 | 76.30 | 74.88 | 77.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 200.00 | 70.95 | 73.80 | 72.38 | 74.35 | 0.00 | 0.00% | 0.36 | 0 | 155 | 1.73 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 202.50 | 68.25 | 71.30 | 69.78 | 60.13 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:54 PM EST |
| 205.00 | 65.80 | 68.80 | 67.30 | 103.30 | 0.00 | 0.00% | 0.33 | 0 | 127 | 1.62 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:54 PM EST |
| 207.50 | 63.25 | 66.30 | 64.78 | 67.10 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 210.00 | 60.80 | 63.80 | 62.30 | 63.04 | -2.23 | -3.42% | 0.30 | 4 | 97 | 1.51 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 212.50 | 58.20 | 61.30 | 59.75 | 38.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:54 PM EST |
| 215.00 | 56.05 | 58.80 | 57.43 | 59.65 | 0.00 | 0.00% | 0.27 | 0 | 513 | 1.40 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 217.50 | 53.30 | 56.30 | 54.80 | 108.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:54 PM EST |
| 220.00 | 50.85 | 53.80 | 52.33 | 51.66 | -1.29 | -2.44% | 0.24 | 7 | 1,832 | 1.29 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 222.50 | 48.05 | 51.30 | 49.68 | 56.65 | 0.00 | 0.00% | 0.22 | 0 | 63 | 1.24 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 225.00 | 45.35 | 48.90 | 47.13 | 49.60 | 0.00 | 0.00% | 0.21 | 0 | 573 | 1.21 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 227.50 | 43.35 | 46.35 | 44.85 | 44.95 | -2.35 | -4.97% | 0.20 | 1 | 36 | 1.14 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 230.00 | 41.00 | 43.85 | 42.43 | 42.47 | -3.38 | -7.38% | 0.18 | 2 | 957 | 1.09 | 1.00 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 232.50 | 38.35 | 41.40 | 39.88 | 78.78 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.04 | 1.00 | 0.00 | -0.02 | 6/3/2026 | 6/12/2026 3:59:54 PM EST |
| 235.00 | 35.90 | 38.95 | 37.43 | 37.80 | -2.51 | -6.23% | 0.16 | 16 | 890 | 1.00 | 0.99 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 237.50 | 33.35 | 36.45 | 34.90 | 34.70 | -4.10 | -10.57% | 0.15 | 1 | 43 | 0.95 | 0.99 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 240.00 | 31.50 | 33.85 | 32.68 | 32.20 | -3.90 | -10.81% | 0.14 | 10 | 2,905 | 0.90 | 0.98 | 0.00 | -0.14 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 242.50 | 28.75 | 31.55 | 30.15 | 29.82 | -4.25 | -12.48% | 0.12 | 1 | 425 | 0.85 | 0.97 | 0.00 | -0.15 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 245.00 | 26.35 | 28.50 | 27.43 | 27.00 | -1.68 | -5.86% | 0.11 | 8 | 865 | 0.73 | 0.96 | 0.01 | -0.19 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 247.50 | 23.65 | 26.75 | 25.20 | 28.25 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.77 | 0.95 | 0.01 | -0.22 | 6/10/2026 | 6/12/2026 3:59:54 PM EST |
| 250.00 | 21.70 | 24.50 | 23.10 | 24.17 | -2.46 | -9.24% | 0.09 | 47 | 3,112 | 0.74 | 0.93 | 0.01 | -0.25 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 252.50 | 19.25 | 22.05 | 20.65 | 20.92 | -5.79 | -21.68% | 0.08 | 2 | 35 | 0.69 | 0.91 | 0.01 | -0.29 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 255.00 | 17.15 | 19.00 | 18.08 | 17.83 | -4.42 | -19.87% | 0.07 | 3 | 1,070 | 0.62 | 0.88 | 0.01 | -0.33 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 257.50 | 15.00 | 17.75 | 16.38 | 16.55 | -12.37 | -42.78% | 0.06 | 1 | 39 | 0.46 | 0.85 | 0.02 | -0.37 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 260.00 | 12.60 | 14.80 | 13.70 | 13.70 | -3.53 | -20.49% | 0.05 | 99 | 2,243 | 0.40 | 0.81 | 0.02 | -0.41 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 262.50 | 10.85 | 12.85 | 11.85 | 12.30 | -4.25 | -25.68% | 0.05 | 29 | 70 | 0.41 | 0.76 | 0.02 | -0.45 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 265.00 | 9.15 | 11.05 | 10.10 | 10.58 | -2.75 | -20.63% | 0.04 | 65 | 2,061 | 0.42 | 0.70 | 0.02 | -0.48 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 267.50 | 7.65 | 9.00 | 8.33 | 8.10 | -1.69 | -17.27% | 0.03 | 56 | 96 | 0.41 | 0.64 | 0.03 | -0.51 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 270.00 | 6.85 | 7.25 | 7.05 | 6.70 | -2.85 | -29.85% | 0.03 | 469 | 2,461 | 0.42 | 0.57 | 0.03 | -0.52 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 272.50 | 5.55 | 6.00 | 5.78 | 5.60 | -3.22 | -36.51% | 0.02 | 171 | 174 | 0.41 | 0.50 | 0.03 | -0.52 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 275.00 | 4.45 | 4.80 | 4.63 | 4.80 | -2.10 | -30.44% | 0.02 | 407 | 1,661 | 0.42 | 0.44 | 0.03 | -0.51 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 277.50 | 3.50 | 3.80 | 3.65 | 4.00 | -1.90 | -32.21% | 0.01 | 373 | 241 | 0.42 | 0.37 | 0.03 | -0.48 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 280.00 | 2.70 | 3.00 | 2.85 | 2.70 | -2.30 | -46.00% | 0.01 | 1,129 | 3,048 | 0.41 | 0.31 | 0.02 | -0.44 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 282.50 | 2.05 | 2.27 | 2.16 | 2.38 | -1.82 | -43.34% | 0.01 | 97 | 383 | 0.42 | 0.25 | 0.02 | -0.40 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 285.00 | 1.50 | 1.79 | 1.65 | 1.85 | -1.70 | -47.89% | 0.01 | 507 | 685 | 0.42 | 0.20 | 0.02 | -0.35 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 287.50 | 0.95 | 1.40 | 1.18 | 1.37 | -1.28 | -48.31% | 0.00 | 53 | 149 | 0.41 | 0.16 | 0.02 | -0.30 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 290.00 | 0.81 | 1.07 | 0.94 | 1.00 | -1.28 | -56.14% | 0.00 | 661 | 4,410 | 0.42 | 0.13 | 0.01 | -0.26 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 292.50 | 0.60 | 0.84 | 0.72 | 0.86 | -0.80 | -48.20% | 0.00 | 247 | 624 | 0.43 | 0.10 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 295.00 | 0.46 | 0.65 | 0.56 | 0.62 | -0.83 | -57.25% | 0.00 | 106 | 699 | 0.44 | 0.08 | 0.01 | -0.18 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 297.50 | 0.32 | 0.54 | 0.43 | 0.53 | -0.66 | -55.47% | 0.00 | 27 | 45 | 0.45 | 0.06 | 0.01 | -0.16 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 300.00 | 0.30 | 0.39 | 0.35 | 0.39 | -0.52 | -57.15% | 0.00 | 1,059 | 4,976 | 0.46 | 0.05 | 0.01 | -0.13 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 302.50 | 0.17 | 0.51 | 0.34 | 0.35 | -0.46 | -56.79% | 0.00 | 10 | 107 | 0.51 | 0.04 | 0.01 | -0.12 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 305.00 | 0.20 | 0.34 | 0.27 | 0.26 | -0.38 | -59.38% | 0.00 | 55 | 409 | 0.49 | 0.03 | 0.00 | -0.09 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 307.50 | 0.02 | 0.30 | 0.16 | 0.24 | -0.27 | -52.95% | 0.00 | 25 | 151 | 0.45 | 0.03 | 0.00 | -0.09 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 310.00 | 0.12 | 0.33 | 0.23 | 0.17 | -0.29 | -63.05% | 0.00 | 178 | 2,507 | 0.55 | 0.02 | 0.00 | -0.07 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 312.50 | 0.11 | 0.38 | 0.25 | 0.15 | -0.21 | -58.34% | 0.00 | 76 | 173 | 0.56 | 0.01 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 315.00 | 0.01 | 0.25 | 0.13 | 0.09 | -0.21 | -70.00% | 0.00 | 93 | 673 | 0.50 | 0.01 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 317.50 | 0.00 | 0.42 | 0.21 | 0.17 | -0.15 | -46.88% | 0.00 | 41 | 330 | 0.69 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 320.00 | 0.08 | 0.33 | 0.21 | 0.12 | -0.18 | -60.00% | 0.00 | 303 | 2,757 | 0.64 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 322.50 | 0.00 | 0.62 | 0.31 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.80 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 325.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.08 | -47.06% | 0.00 | 94 | 748 | 0.71 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 327.50 | 0.03 | 0.44 | 0.24 | 0.12 | -0.03 | -20.00% | 0.00 | 35 | 305 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 330.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.13 | -59.10% | 0.00 | 118 | 2,364 | 0.65 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 332.50 | 0.00 | 1.72 | 0.86 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.14 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 335.00 | 0.01 | 0.42 | 0.22 | 0.02 | -0.17 | -89.48% | 0.00 | 15 | 412 | 0.72 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 337.50 | 0.02 | 0.44 | 0.23 | 0.11 | -0.12 | -52.18% | 0.00 | 8 | 46 | 0.76 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 340.00 | 0.05 | 0.58 | 0.32 | 0.06 | -0.05 | -45.46% | 0.00 | 160 | 1,723 | 0.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 342.50 | 0.00 | 2.18 | 1.09 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 345.00 | 0.01 | 0.16 | 0.09 | 0.07 | -0.04 | -36.37% | 0.00 | 14 | 239 | 0.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 347.50 | 0.00 | 0.60 | 0.30 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.07 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 350.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 223 | 3,752 | 0.81 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 352.50 | 0.00 | 2.17 | 1.09 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.46 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:54 PM EST |
| 355.00 | 0.01 | 0.20 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 30 | 112 | 0.83 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 357.50 | 0.00 | 1.98 | 0.99 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.48 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 0.45 | 0.23 | 0.05 | +0.01 | +25.00% | 0.00 | 34 | 1,007 | 1.13 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 362.50 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.21 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:54 PM EST |
| 365.00 | 0.00 | 0.73 | 0.37 | 0.09 | -0.19 | -67.86% | 0.00 | 5 | 33 | 1.28 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 367.50 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.24 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:54 PM EST |
| 370.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 13 | 1,701 | 0.90 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 372.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.68 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:54 PM EST |
| 375.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 11 | 333 | 0.92 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 377.50 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 380.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 7 | 1,702 | 0.95 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 382.50 | 0.00 | 2.15 | 1.08 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:54 PM EST |
| 385.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 35 | 85 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 387.50 | 0.00 | 1.15 | 0.58 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.61 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 291 | 1.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 392.50 | 0.00 | 0.08 | 0.04 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:54 PM EST |
| 395.00 | 0.00 | 1.50 | 0.75 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.76 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:54 PM EST |
| 397.50 | 0.00 | 1.47 | 0.74 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.78 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 71 | 5,259 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 402.50 | 0.00 | 1.60 | 0.80 | 1.50 | +1.49 | +14,900.00% | 0.00 | 5 | 26 | 1.85 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 405.00 | 0.00 | 1.08 | 0.54 | 1.07 | +0.87 | +435.00% | 0.00 | 5 | 41 | 1.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.18 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 415.00 | 0.00 | 1.49 | 0.75 | 0.01 | -0.13 | -92.86% | 0.00 | 1 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 20 | 163 | 1.24 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.17 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.33 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:54 PM EST |
| 440.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.25 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.33 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:54 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 475 | 1.24 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.41 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:54 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,376 | 1.29 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 465.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 475.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.60 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:54 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.63 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 59 | 4.39 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.13 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 74 | 3.46 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 186 | 2.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 404 | 3.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 254 | 2.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.19 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.50 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.35 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.06 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.51 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.80 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 335 | 2.24 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.15 | -75.00% | 0.00 | 3 | 406 | 1.63 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.11 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 1,058 | 1.20 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 1,215 | 1.04 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 197.50 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 2,548 | 1.19 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 202.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.71 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 995 | 0.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 207.50 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.11 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.21 | 0.11 | 0.10 | +0.04 | +66.67% | 0.00 | 15 | 2,795 | 0.98 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 212.50 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.91 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:54 PM EST |
| 215.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 18 | 2,154 | 0.65 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 217.50 | 0.00 | 1.18 | 0.59 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.19 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:54 PM EST |
| 220.00 | 0.02 | 0.11 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 86 | 2,324 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 222.50 | 0.00 | 0.08 | 0.04 | 0.06 | -0.16 | -72.73% | 0.00 | 93 | 121 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 225.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 25 | 1,025 | 0.60 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 227.50 | 0.00 | 0.30 | 0.15 | 0.07 | -0.03 | -30.00% | 0.00 | 37 | 78 | 0.75 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 230.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 12 | 1,797 | 0.58 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 232.50 | 0.00 | 0.38 | 0.19 | 0.38 | +0.20 | +111.12% | 0.00 | 1 | 109 | 0.71 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 235.00 | 0.08 | 0.15 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 2 | 1,081 | 0.54 | -0.01 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 237.50 | 0.00 | 0.56 | 0.28 | 0.23 | -0.09 | -28.13% | 0.00 | 37 | 295 | 0.68 | -0.01 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 240.00 | 0.05 | 0.24 | 0.15 | 0.15 | -0.25 | -62.50% | 0.00 | 77 | 3,784 | 0.48 | -0.02 | 0.00 | -0.14 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 242.50 | 0.00 | 0.32 | 0.16 | 0.18 | -0.25 | -58.14% | 0.00 | 35 | 175 | 0.53 | -0.03 | 0.00 | -0.15 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 245.00 | 0.05 | 0.55 | 0.30 | 0.28 | -0.18 | -39.13% | 0.00 | 35 | 1,101 | 0.46 | -0.04 | 0.01 | -0.19 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 247.50 | 0.30 | 0.45 | 0.38 | 0.36 | -0.32 | -47.06% | 0.00 | 50 | 115 | 0.47 | -0.05 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 250.00 | 0.48 | 0.55 | 0.52 | 0.50 | -0.15 | -23.08% | 0.00 | 203 | 2,881 | 0.46 | -0.07 | 0.01 | -0.25 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 252.50 | 0.59 | 0.81 | 0.70 | 0.74 | -0.24 | -24.49% | 0.00 | 36 | 149 | 0.45 | -0.09 | 0.01 | -0.29 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 255.00 | 0.86 | 1.06 | 0.96 | 0.85 | -0.31 | -26.73% | 0.00 | 474 | 1,209 | 0.45 | -0.12 | 0.01 | -0.33 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 257.50 | 1.07 | 1.50 | 1.29 | 1.24 | -0.25 | -16.78% | 0.01 | 148 | 245 | 0.44 | -0.15 | 0.02 | -0.37 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 260.00 | 1.46 | 1.82 | 1.64 | 1.56 | -0.20 | -11.37% | 0.01 | 647 | 5,573 | 0.43 | -0.20 | 0.02 | -0.41 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 262.50 | 1.98 | 2.41 | 2.20 | 2.30 | -0.02 | -0.87% | 0.01 | 32 | 317 | 0.43 | -0.24 | 0.02 | -0.45 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 265.00 | 2.65 | 3.35 | 3.00 | 3.00 | +0.05 | +1.70% | 0.01 | 648 | 1,266 | 0.43 | -0.30 | 0.02 | -0.48 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 267.50 | 3.55 | 4.30 | 3.93 | 3.73 | -0.04 | -1.07% | 0.01 | 304 | 458 | 0.43 | -0.36 | 0.03 | -0.51 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 270.00 | 4.55 | 5.05 | 4.80 | 4.39 | +0.12 | +2.81% | 0.02 | 424 | 1,584 | 0.42 | -0.43 | 0.03 | -0.52 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 272.50 | 5.75 | 6.25 | 6.00 | 6.10 | +0.46 | +8.16% | 0.02 | 145 | 165 | 0.42 | -0.50 | 0.03 | -0.52 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 275.00 | 7.10 | 7.60 | 7.35 | 7.47 | +0.65 | +9.54% | 0.03 | 281 | 1,115 | 0.43 | -0.56 | 0.03 | -0.51 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 277.50 | 8.05 | 9.25 | 8.65 | 8.32 | +0.62 | +8.06% | 0.03 | 10 | 272 | 0.40 | -0.63 | 0.03 | -0.48 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 280.00 | 9.65 | 11.70 | 10.68 | 10.12 | +1.19 | +13.33% | 0.04 | 52 | 885 | 0.42 | -0.69 | 0.02 | -0.44 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 282.50 | 11.80 | 13.65 | 12.73 | 12.00 | -1.27 | -9.57% | 0.05 | 11 | 108 | 0.43 | -0.75 | 0.02 | -0.40 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 285.00 | 13.55 | 15.80 | 14.68 | 13.70 | +0.70 | +5.39% | 0.05 | 318 | 878 | 0.41 | -0.80 | 0.02 | -0.35 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 287.50 | 16.15 | 18.05 | 17.10 | 16.67 | +2.12 | +14.57% | 0.06 | 2 | 366 | 0.55 | -0.84 | 0.02 | -0.30 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 290.00 | 17.20 | 20.20 | 18.70 | 17.73 | +1.64 | +10.20% | 0.06 | 7 | 1,068 | 0.57 | -0.87 | 0.01 | -0.26 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 292.50 | 19.45 | 22.60 | 21.03 | 20.91 | -0.39 | -1.84% | 0.07 | 6 | 166 | 0.60 | -0.90 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 295.00 | 21.80 | 25.05 | 23.43 | 22.95 | +2.14 | +10.29% | 0.08 | 21 | 228 | 0.64 | -0.92 | 0.01 | -0.18 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 297.50 | 24.20 | 27.30 | 25.75 | 25.30 | +1.72 | +7.30% | 0.09 | 20 | 66 | 0.65 | -0.94 | 0.01 | -0.16 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 300.00 | 26.60 | 29.95 | 28.28 | 27.65 | +2.55 | +10.16% | 0.09 | 32 | 1,607 | 0.71 | -0.95 | 0.01 | -0.13 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 302.50 | 29.00 | 32.50 | 30.75 | 31.00 | +2.51 | +8.81% | 0.10 | 12 | 310 | 0.75 | -0.96 | 0.01 | -0.12 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 305.00 | 31.50 | 34.60 | 33.05 | 33.00 | 0.00 | 0.00% | 0.11 | 0 | 486 | 0.73 | -0.97 | 0.00 | -0.09 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 307.50 | 34.00 | 37.30 | 35.65 | 35.44 | 0.00 | 0.00% | 0.12 | 0 | 103 | 0.80 | -0.97 | 0.00 | -0.09 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 310.00 | 36.40 | 39.75 | 38.08 | 39.35 | 0.00 | 0.00% | 0.12 | 0 | 286 | 0.83 | -0.98 | 0.00 | -0.07 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 312.50 | 39.55 | 42.10 | 40.83 | 39.30 | 0.00 | 0.00% | 0.13 | 0 | 336 | 0.84 | -0.99 | 0.00 | -0.05 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 315.00 | 41.45 | 44.85 | 43.15 | 42.00 | 0.00 | 0.00% | 0.14 | 0 | 108 | 0.92 | -0.99 | 0.00 | -0.05 | 6/10/2026 | 6/12/2026 3:59:54 PM EST |
| 317.50 | 43.95 | 46.90 | 45.43 | 35.96 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.87 | -1.00 | 0.00 | -0.02 | 6/9/2026 | 6/12/2026 3:59:54 PM EST |
| 320.00 | 46.40 | 49.40 | 47.90 | 51.08 | +11.78 | +29.98% | 0.15 | 10 | 57 | 0.91 | -1.00 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 322.50 | 48.90 | 52.00 | 50.45 | 24.20 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.96 | -1.00 | 0.00 | -0.01 | 6/3/2026 | 6/12/2026 3:59:54 PM EST |
| 325.00 | 51.35 | 54.65 | 53.00 | 52.33 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.02 | -1.00 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 327.50 | 53.90 | 56.90 | 55.40 | 25.62 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:54 PM EST |
| 330.00 | 56.40 | 59.10 | 57.75 | 58.00 | +9.15 | +18.74% | 0.17 | 1 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 332.50 | 58.90 | 62.00 | 60.45 | 30.13 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:54 PM EST |
| 335.00 | 61.40 | 64.50 | 62.95 | 48.56 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:54 PM EST |
| 337.50 | 63.90 | 67.45 | 65.68 | 33.73 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:54 PM EST |
| 340.00 | 66.75 | 69.95 | 68.35 | 55.42 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:54 PM EST |
| 342.50 | 68.90 | 71.90 | 70.40 | 67.70 | +35.76 | +111.96% | 0.21 | 1 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST |
| 345.00 | 71.40 | 74.90 | 73.15 | 64.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:54 PM EST |
| 347.50 | 73.90 | 76.90 | 75.40 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 350.00 | 76.75 | 79.45 | 78.10 | 74.14 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 352.50 | 78.90 | 82.00 | 80.45 | 40.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:54 PM EST |
| 355.00 | 81.40 | 84.40 | 82.90 | 65.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:54 PM EST |
| 357.50 | 83.90 | 86.90 | 85.40 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 360.00 | 86.40 | 89.70 | 88.05 | 102.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:54 PM EST |
| 362.50 | 88.90 | 92.30 | 90.60 | 87.60 | % | 0.25 | 1 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:54 PM EST | |
| 365.00 | 91.40 | 94.55 | 92.98 | 93.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 367.50 | 93.90 | 97.30 | 95.60 | 96.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 370.00 | 96.75 | 99.80 | 98.28 | 71.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:54 PM EST |
| 372.50 | 98.90 | 102.30 | 100.60 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 375.00 | 101.40 | 104.65 | 103.03 | 100.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 377.50 | 103.90 | 107.35 | 105.63 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 380.00 | 106.40 | 109.40 | 107.90 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 382.50 | 108.90 | 112.20 | 110.55 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 385.00 | 111.40 | 113.95 | 112.68 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 387.50 | 113.90 | 116.90 | 115.40 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 390.00 | 116.40 | 119.80 | 118.10 | % | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 392.50 | 118.90 | 121.55 | 120.23 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 395.00 | 121.40 | 124.35 | 122.88 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 397.50 | 123.90 | 127.25 | 125.58 | % | 0.32 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 400.00 | 126.40 | 129.35 | 127.88 | 88.42 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:54 PM EST |
| 402.50 | 128.90 | 131.85 | 130.38 | 127.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:54 PM EST |
| 405.00 | 131.40 | 134.80 | 133.10 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 410.00 | 136.40 | 139.35 | 137.88 | 91.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:54 PM EST |
| 415.00 | 141.40 | 144.90 | 143.15 | % | 0.34 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 420.00 | 146.40 | 148.90 | 147.65 | % | 0.35 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 425.00 | 151.40 | 154.20 | 152.80 | % | 0.36 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 430.00 | 156.40 | 159.80 | 158.10 | % | 0.37 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 435.00 | 161.40 | 164.40 | 162.90 | % | 0.37 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 440.00 | 166.40 | 169.35 | 167.88 | % | 0.38 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 445.00 | 171.40 | 174.40 | 172.90 | % | 0.39 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 450.00 | 176.40 | 179.20 | 177.80 | 168.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:54 PM EST |
| 455.00 | 181.40 | 184.40 | 182.90 | % | 0.40 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 460.00 | 186.40 | 189.35 | 187.88 | 241.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 3:59:54 PM EST |
| 465.00 | 191.40 | 194.35 | 192.88 | % | 0.41 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 470.00 | 196.40 | 199.35 | 197.88 | % | 0.42 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 475.00 | 201.40 | 204.35 | 202.88 | % | 0.43 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 480.00 | 206.40 | 209.35 | 207.88 | 167.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:54 PM EST |
| 490.00 | 216.40 | 219.00 | 217.70 | % | 0.44 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST |