Options Chain for UNITED RENTALS INC COM (URI) - $1,067.77 as of 6/7/2026 10:40:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 490.00 | 569.40 | 582.70 | 576.05 | % | 1.18 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 500.00 | 559.10 | 575.50 | 567.30 | % | 1.13 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 510.00 | 549.10 | 562.30 | 555.70 | % | 1.09 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 520.00 | 539.60 | 555.90 | 547.75 | % | 1.05 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 530.00 | 530.00 | 545.40 | 537.70 | % | 1.01 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 540.00 | 519.10 | 532.80 | 525.95 | % | 0.97 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 550.00 | 510.00 | 520.70 | 515.35 | % | 0.94 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 560.00 | 500.00 | 512.30 | 506.15 | % | 0.90 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 570.00 | 490.00 | 502.50 | 496.25 | % | 0.87 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 580.00 | 480.00 | 494.00 | 487.00 | % | 0.84 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 590.00 | 470.00 | 481.40 | 475.70 | % | 0.81 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 600.00 | 460.00 | 470.80 | 465.40 | % | 0.78 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 610.00 | 450.00 | 460.90 | 455.45 | % | 0.75 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 620.00 | 440.00 | 450.30 | 445.15 | % | 0.72 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 630.00 | 430.00 | 442.40 | 436.20 | % | 0.69 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 640.00 | 420.00 | 430.80 | 425.40 | % | 0.66 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 650.00 | 410.00 | 423.00 | 416.50 | % | 0.64 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 660.00 | 400.00 | 413.30 | 406.65 | % | 0.62 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 670.00 | 390.00 | 400.90 | 395.45 | % | 0.59 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 680.00 | 380.00 | 393.40 | 386.70 | % | 0.57 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 690.00 | 370.00 | 382.80 | 376.40 | % | 0.55 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 700.00 | 360.00 | 371.60 | 365.80 | % | 0.52 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 710.00 | 350.00 | 364.00 | 357.00 | 268.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:11 PM EST |
| 720.00 | 340.00 | 350.10 | 345.05 | % | 0.48 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 730.00 | 330.00 | 340.80 | 335.40 | % | 0.46 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 740.00 | 320.00 | 330.30 | 325.15 | % | 0.44 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 750.00 | 310.00 | 320.80 | 315.40 | % | 0.42 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 760.00 | 300.00 | 310.80 | 305.40 | % | 0.40 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 770.00 | 290.00 | 302.10 | 296.05 | % | 0.38 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 780.00 | 280.00 | 292.40 | 286.20 | 186.37 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 4:00:11 PM EST |
| 790.00 | 269.90 | 281.70 | 275.80 | % | 0.35 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 800.00 | 260.00 | 274.20 | 267.10 | 178.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 4:00:11 PM EST |
| 810.00 | 250.00 | 262.50 | 256.25 | % | 0.32 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 820.00 | 240.00 | 252.60 | 246.30 | % | 0.30 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 830.00 | 230.00 | 241.30 | 235.65 | % | 0.28 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 835.00 | 225.00 | 237.70 | 231.35 | % | 0.28 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 840.00 | 220.00 | 232.80 | 226.40 | % | 0.27 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 845.00 | 215.00 | 228.20 | 221.60 | % | 0.26 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 850.00 | 210.10 | 222.20 | 216.15 | % | 0.25 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 855.00 | 205.10 | 215.80 | 210.45 | % | 0.25 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 860.00 | 201.90 | 212.20 | 207.05 | % | 0.24 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 865.00 | 196.00 | 208.20 | 202.10 | % | 0.23 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 870.00 | 191.00 | 204.60 | 197.80 | % | 0.23 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 875.00 | 186.00 | 195.40 | 190.70 | % | 0.22 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 880.00 | 181.00 | 193.10 | 187.05 | % | 0.21 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 885.00 | 176.00 | 186.80 | 181.40 | % | 0.20 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 890.00 | 171.00 | 184.40 | 177.70 | % | 0.20 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 895.00 | 166.00 | 178.30 | 172.15 | % | 0.19 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 900.00 | 161.00 | 174.40 | 167.70 | % | 0.19 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 905.00 | 156.00 | 169.40 | 162.70 | % | 0.18 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 910.00 | 151.00 | 162.70 | 156.85 | % | 0.17 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 915.00 | 146.00 | 156.10 | 151.05 | 93.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 920.00 | 142.00 | 154.30 | 148.15 | % | 0.16 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 922.50 | 139.00 | 148.50 | 143.75 | % | 0.16 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 925.00 | 137.00 | 146.20 | 141.60 | % | 0.15 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 927.50 | 134.00 | 143.40 | 138.70 | % | 0.15 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 930.00 | 132.00 | 141.10 | 136.55 | % | 0.15 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 932.50 | 129.00 | 143.00 | 136.00 | % | 0.15 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 935.00 | 127.00 | 137.60 | 132.30 | % | 0.14 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 937.50 | 124.00 | 133.50 | 128.75 | % | 0.14 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 940.00 | 122.00 | 131.90 | 126.95 | 30.80 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 4:00:11 PM EST |
| 942.50 | 119.00 | 129.80 | 124.40 | 62.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 945.00 | 117.00 | 127.00 | 122.00 | 75.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 947.50 | 114.00 | 126.80 | 120.40 | % | 0.13 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 950.00 | 112.00 | 122.20 | 117.10 | 32.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 4:00:11 PM EST |
| 952.50 | 109.00 | 119.70 | 114.35 | 43.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:11 PM EST |
| 955.00 | 107.00 | 117.20 | 112.10 | 41.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.68 | 1.00 | 0.00 | -0.07 | 5/28/2026 | 6/5/2026 4:00:11 PM EST |
| 957.50 | 104.00 | 113.90 | 108.95 | % | 0.11 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.09 | 6/5/2026 4:00:11 PM EST | |||
| 960.00 | 102.00 | 113.00 | 107.50 | % | 0.11 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.09 | 6/5/2026 4:00:11 PM EST | |||
| 962.50 | 101.00 | 111.40 | 106.20 | % | 0.11 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.13 | 6/5/2026 4:00:11 PM EST | |||
| 965.00 | 100.00 | 108.00 | 104.00 | % | 0.11 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.17 | 6/5/2026 4:00:11 PM EST | |||
| 970.00 | 95.00 | 103.10 | 99.05 | 45.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.62 | 0.98 | 0.00 | -0.21 | 5/29/2026 | 6/5/2026 4:00:11 PM EST |
| 972.50 | 93.00 | 100.10 | 96.55 | % | 0.10 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.22 | 6/5/2026 4:00:11 PM EST | |||
| 975.00 | 90.00 | 97.90 | 93.95 | 110.03 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.61 | 0.97 | 0.00 | -0.29 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 977.50 | 88.00 | 94.00 | 91.00 | 37.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.58 | 0.97 | 0.00 | -0.31 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 980.00 | 86.00 | 94.00 | 90.00 | 91.96 | +57.46 | +166.56% | 0.09 | 1 | 33 | 0.59 | 0.96 | 0.00 | -0.42 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 982.50 | 83.00 | 91.20 | 87.10 | % | 0.09 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.41 | 6/5/2026 4:00:11 PM EST | |||
| 985.00 | 81.00 | 88.00 | 84.50 | 77.65 | % | 0.09 | 1 | 0 | 0.58 | 0.95 | 0.00 | -0.44 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 987.50 | 79.00 | 85.10 | 82.05 | % | 0.08 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.50 | 6/5/2026 4:00:11 PM EST | |||
| 990.00 | 76.00 | 83.20 | 79.60 | 38.73 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.55 | 0.94 | 0.00 | -0.51 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 992.50 | 74.00 | 81.10 | 77.55 | 28.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.55 | 0.94 | 0.00 | -0.55 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 995.00 | 72.00 | 78.30 | 75.15 | % | 0.08 | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.58 | 6/5/2026 4:00:11 PM EST | |||
| 997.50 | 69.00 | 76.00 | 72.50 | % | 0.07 | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.64 | 6/5/2026 4:00:11 PM EST | |||
| 1,000.00 | 67.00 | 74.50 | 70.75 | 71.59 | -4.79 | -6.28% | 0.07 | 1 | 47 | 0.51 | 0.91 | 0.00 | -0.68 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,005.00 | 63.00 | 70.40 | 66.70 | 69.10 | -11.40 | -14.17% | 0.07 | 1 | 2 | 0.52 | 0.90 | 0.00 | -0.77 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,010.00 | 58.00 | 64.50 | 61.25 | 54.33 | -24.32 | -30.93% | 0.06 | 2 | 75 | 0.26 | 0.88 | 0.00 | -0.84 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,015.00 | 54.00 | 60.90 | 57.45 | 58.45 | -10.25 | -14.92% | 0.06 | 1 | 2 | 0.29 | 0.86 | 0.00 | -0.92 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,020.00 | 50.00 | 56.40 | 53.20 | 60.05 | +12.05 | +25.11% | 0.05 | 1 | 11 | 0.30 | 0.84 | 0.01 | -1.00 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,025.00 | 46.00 | 52.40 | 49.20 | 62.37 | +0.64 | +1.04% | 0.05 | 1 | 1 | 0.30 | 0.81 | 0.01 | -1.08 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,030.00 | 42.00 | 49.00 | 45.50 | 53.33 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.32 | 0.79 | 0.01 | -1.15 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 1,035.00 | 38.00 | 44.90 | 41.45 | % | 0.04 | 0 | 0 | 0.31 | 0.76 | 0.01 | -1.22 | 6/5/2026 4:00:11 PM EST | |||
| 1,037.50 | 36.00 | 43.10 | 39.55 | % | 0.04 | 0 | 0 | 0.32 | 0.75 | 0.01 | -1.25 | 6/5/2026 4:00:11 PM EST | |||
| 1,040.00 | 34.00 | 41.30 | 37.65 | 34.11 | % | 0.04 | 1 | 0 | 0.31 | 0.73 | 0.01 | -1.28 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 1,042.50 | 33.00 | 38.60 | 35.80 | % | 0.03 | 0 | 0 | 0.31 | 0.71 | 0.01 | -1.30 | 6/5/2026 4:00:11 PM EST | |||
| 1,045.00 | 31.00 | 37.50 | 34.25 | % | 0.03 | 0 | 0 | 0.32 | 0.70 | 0.01 | -1.33 | 6/5/2026 4:00:11 PM EST | |||
| 1,047.50 | 29.00 | 35.90 | 32.45 | % | 0.03 | 0 | 0 | 0.32 | 0.68 | 0.01 | -1.35 | 6/5/2026 4:00:11 PM EST | |||
| 1,050.00 | 27.00 | 33.20 | 30.10 | 29.65 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.31 | 0.66 | 0.01 | -1.36 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 1,052.50 | 26.80 | 32.20 | 29.50 | % | 0.03 | 0 | 0 | 0.32 | 0.65 | 0.01 | -1.38 | 6/5/2026 4:00:11 PM EST | |||
| 1,055.00 | 24.70 | 30.90 | 27.80 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.32 | 0.63 | 0.01 | -1.39 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 1,057.50 | 23.10 | 28.20 | 25.65 | % | 0.02 | 0 | 0 | 0.31 | 0.61 | 0.01 | -1.40 | 6/5/2026 4:00:11 PM EST | |||
| 1,060.00 | 22.80 | 28.90 | 25.85 | 24.85 | -5.43 | -17.94% | 0.02 | 7 | 83 | 0.34 | 0.59 | 0.01 | -1.40 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,062.50 | 20.20 | 26.60 | 23.40 | 21.37 | % | 0.02 | 1 | 0 | 0.32 | 0.57 | 0.01 | -1.40 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 1,065.00 | 20.00 | 24.40 | 22.20 | 28.15 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.32 | 0.56 | 0.01 | -1.40 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 1,070.00 | 16.00 | 21.80 | 18.90 | 20.70 | -4.64 | -18.32% | 0.02 | 1 | 30 | 0.31 | 0.52 | 0.01 | -1.39 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,075.00 | 14.80 | 18.90 | 16.85 | % | 0.02 | 0 | 0 | 0.32 | 0.48 | 0.01 | -1.36 | 6/5/2026 4:00:11 PM EST | |||
| 1,080.00 | 11.00 | 16.60 | 13.80 | 23.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | 0.44 | 0.01 | -1.32 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 1,085.00 | 9.00 | 14.80 | 11.90 | 18.12 | -5.44 | -23.09% | 0.01 | 2 | 2 | 0.30 | 0.40 | 0.01 | -1.26 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,090.00 | 7.00 | 12.70 | 9.85 | 13.00 | +10.45 | +409.81% | 0.01 | 4 | 3 | 0.29 | 0.36 | 0.01 | -1.20 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,095.00 | 6.00 | 11.50 | 8.75 | 8.75 | % | 0.01 | 4 | 0 | 0.30 | 0.33 | 0.01 | -1.13 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 1,100.00 | 4.30 | 9.40 | 6.85 | 9.18 | -3.14 | -25.49% | 0.01 | 7 | 21 | 0.29 | 0.29 | 0.01 | -1.05 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,105.00 | 3.40 | 8.10 | 5.75 | % | 0.01 | 0 | 0 | 0.29 | 0.26 | 0.01 | -0.97 | 6/5/2026 4:00:11 PM EST | |||
| 1,110.00 | 3.80 | 6.70 | 5.25 | 9.20 | -2.70 | -22.69% | 0.00 | 2 | 5 | 0.30 | 0.22 | 0.01 | -0.89 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,115.00 | 2.20 | 5.80 | 4.00 | % | 0.00 | 0 | 0 | 0.29 | 0.20 | 0.00 | -0.81 | 6/5/2026 4:00:11 PM EST | |||
| 1,120.00 | 1.75 | 4.90 | 3.33 | 6.00 | -5.00 | -45.46% | 0.00 | 1 | 36 | 0.29 | 0.17 | 0.00 | -0.73 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,130.00 | 2.00 | 6.70 | 4.35 | 4.18 | -4.34 | -50.94% | 0.00 | 5 | 7 | 0.37 | 0.13 | 0.00 | -0.58 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,140.00 | 1.00 | 5.20 | 3.10 | 3.71 | -1.79 | -32.55% | 0.00 | 4 | 5 | 0.36 | 0.09 | 0.00 | -0.46 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,150.00 | 0.05 | 5.80 | 2.93 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | 0.07 | 0.00 | -0.36 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 1,160.00 | 0.05 | 5.60 | 2.83 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.05 | 0.00 | -0.27 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 1,170.00 | 0.05 | 5.50 | 2.78 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.03 | 0.00 | -0.20 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 1,180.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.12 | 6/5/2026 4:00:11 PM EST | |||
| 1,190.00 | 0.00 | 4.70 | 2.35 | 0.50 | % | 0.00 | 11 | 0 | 0.64 | 0.01 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 1,200.00 | 0.00 | 3.90 | 1.95 | 0.45 | -0.55 | -55.00% | 0.00 | 4 | 3 | 0.64 | 0.01 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,210.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 6/5/2026 4:00:11 PM EST | |||
| 1,220.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 6/5/2026 4:00:11 PM EST | |||
| 1,230.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 1,240.00 | 0.00 | 2.85 | 1.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 1,250.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,260.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,270.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,280.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,290.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,300.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,310.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,320.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,330.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,340.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,350.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,360.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,370.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,380.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,390.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,400.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,410.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,420.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,430.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,440.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,450.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,460.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 490.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 4:00:11 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 4:00:11 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 4:00:11 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 4:00:11 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 4:00:11 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 4:00:11 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.70 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/5/2026 4:00:11 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 4:00:11 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 830.00 | 0.00 | 8.70 | 4.35 | 6.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 4:00:11 PM EST |
| 835.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | 7.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 4:00:11 PM EST |
| 845.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | 3.92 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 855.00 | 0.00 | 4.80 | 2.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 860.00 | 0.00 | 2.10 | 1.05 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 865.00 | 0.00 | 2.60 | 1.30 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 870.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 875.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.97 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 885.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 890.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.93 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 895.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 900.00 | 0.00 | 4.80 | 2.40 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 905.00 | 0.00 | 2.10 | 1.05 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 915.00 | 0.00 | 4.00 | 2.00 | 6.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:11 PM EST |
| 920.00 | 0.00 | 1.00 | 0.50 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:11 PM EST |
| 922.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 925.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 927.50 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 930.00 | 0.05 | 1.05 | 0.55 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 932.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 935.00 | 0.00 | 4.80 | 2.40 | 9.76 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:11 PM EST |
| 937.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 940.00 | 0.00 | 4.80 | 2.40 | 5.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 942.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 945.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 947.50 | 0.00 | 1.60 | 0.80 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 950.00 | 0.00 | 4.80 | 2.40 | 14.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.66 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 952.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 955.00 | 0.30 | 1.60 | 0.95 | 1.08 | -1.32 | -55.00% | 0.00 | 5 | 4 | 0.43 | 0.00 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 957.50 | 0.05 | 5.40 | 2.73 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.09 | 6/5/2026 4:00:11 PM EST | |||
| 960.00 | 0.00 | 2.20 | 1.10 | 1.12 | -2.18 | -66.07% | 0.00 | 1 | 1 | 0.50 | 0.00 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 962.50 | 0.05 | 5.90 | 2.98 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.13 | 6/5/2026 4:00:11 PM EST | |||
| 965.00 | 0.05 | 5.80 | 2.93 | 12.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.01 | 0.00 | -0.17 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 970.00 | 0.90 | 3.40 | 2.15 | 1.48 | -4.62 | -75.74% | 0.00 | 2 | 1 | 0.47 | -0.02 | 0.00 | -0.21 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 972.50 | 1.25 | 5.80 | 3.53 | 1.65 | % | 0.00 | 1 | 0 | 0.51 | -0.02 | 0.00 | -0.22 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 975.00 | 0.05 | 6.20 | 3.13 | 16.32 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.44 | -0.03 | 0.00 | -0.29 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 977.50 | 0.30 | 5.90 | 3.10 | 1.20 | % | 0.00 | 18 | 0 | 0.45 | -0.03 | 0.00 | -0.31 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 980.00 | 0.05 | 3.20 | 1.63 | 1.03 | -36.67 | -97.27% | 0.00 | 10 | 2 | 0.37 | -0.04 | 0.00 | -0.42 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 982.50 | 0.05 | 6.00 | 3.03 | % | 0.00 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.41 | 6/5/2026 4:00:11 PM EST | |||
| 985.00 | 0.05 | 6.50 | 3.28 | 3.70 | % | 0.00 | 1 | 0 | 0.41 | -0.05 | 0.00 | -0.44 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 987.50 | 0.05 | 4.80 | 2.43 | 1.53 | % | 0.00 | 20 | 0 | 0.37 | -0.06 | 0.00 | -0.50 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 990.00 | 1.10 | 3.90 | 2.50 | 1.60 | % | 0.00 | 34 | 0 | 0.41 | -0.06 | 0.00 | -0.51 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 992.50 | 0.90 | 4.10 | 2.50 | 1.78 | % | 0.00 | 30 | 0 | 0.40 | -0.06 | 0.00 | -0.55 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 995.00 | 1.10 | 6.50 | 3.80 | 1.95 | % | 0.00 | 8 | 0 | 0.43 | -0.07 | 0.00 | -0.58 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 997.50 | 0.20 | 6.90 | 3.55 | 2.60 | % | 0.00 | 1 | 0 | 0.38 | -0.08 | 0.00 | -0.64 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 1,000.00 | 1.00 | 5.10 | 3.05 | 3.50 | +0.95 | +37.26% | 0.00 | 1 | 12 | 0.39 | -0.09 | 0.00 | -0.68 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,005.00 | 0.50 | 6.00 | 3.25 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | -0.10 | 0.00 | -0.77 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 1,010.00 | 2.05 | 6.20 | 4.13 | 5.18 | +0.24 | +4.86% | 0.00 | 6 | 2 | 0.38 | -0.12 | 0.00 | -0.84 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,015.00 | 1.80 | 8.30 | 5.05 | 41.94 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.14 | 0.00 | -0.92 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 1,020.00 | 3.00 | 9.00 | 6.00 | 7.11 | +2.71 | +61.60% | 0.01 | 4 | 2 | 0.39 | -0.16 | 0.01 | -1.00 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,025.00 | 4.60 | 9.60 | 7.10 | % | 0.01 | 0 | 0 | 0.39 | -0.19 | 0.01 | -1.08 | 6/5/2026 4:00:11 PM EST | |||
| 1,030.00 | 6.70 | 11.60 | 9.15 | 7.19 | -18.99 | -72.54% | 0.01 | 1 | 1 | 0.41 | -0.21 | 0.01 | -1.15 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,035.00 | 8.20 | 13.40 | 10.80 | % | 0.01 | 0 | 0 | 0.42 | -0.24 | 0.01 | -1.22 | 6/5/2026 4:00:11 PM EST | |||
| 1,037.50 | 7.70 | 14.00 | 10.85 | % | 0.01 | 0 | 0 | 0.41 | -0.25 | 0.01 | -1.25 | 6/5/2026 4:00:11 PM EST | |||
| 1,040.00 | 8.90 | 14.90 | 11.90 | 12.96 | % | 0.01 | 3 | 0 | 0.41 | -0.27 | 0.01 | -1.28 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 1,042.50 | 8.60 | 14.10 | 11.35 | % | 0.01 | 0 | 0 | 0.39 | -0.29 | 0.01 | -1.30 | 6/5/2026 4:00:11 PM EST | |||
| 1,045.00 | 8.00 | 16.50 | 12.25 | % | 0.01 | 0 | 0 | 0.39 | -0.30 | 0.01 | -1.33 | 6/5/2026 4:00:11 PM EST | |||
| 1,047.50 | 10.80 | 16.00 | 13.40 | % | 0.01 | 0 | 0 | 0.39 | -0.32 | 0.01 | -1.35 | 6/5/2026 4:00:11 PM EST | |||
| 1,050.00 | 11.90 | 18.00 | 14.95 | 10.64 | +1.44 | +15.66% | 0.01 | 1 | 2 | 0.41 | -0.34 | 0.01 | -1.36 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,052.50 | 13.20 | 19.00 | 16.10 | % | 0.02 | 0 | 0 | 0.41 | -0.35 | 0.01 | -1.38 | 6/5/2026 4:00:11 PM EST | |||
| 1,055.00 | 13.50 | 19.00 | 16.25 | % | 0.02 | 0 | 0 | 0.39 | -0.37 | 0.01 | -1.39 | 6/5/2026 4:00:11 PM EST | |||
| 1,057.50 | 13.70 | 19.40 | 16.55 | 20.30 | % | 0.02 | 4 | 0 | 0.38 | -0.39 | 0.01 | -1.40 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 1,060.00 | 15.60 | 20.30 | 17.95 | 21.01 | +8.51 | +68.08% | 0.02 | 3 | 5 | 0.39 | -0.41 | 0.01 | -1.40 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,062.50 | 17.60 | 22.30 | 19.95 | % | 0.02 | 0 | 0 | 0.40 | -0.43 | 0.01 | -1.40 | 6/5/2026 4:00:11 PM EST | |||
| 1,065.00 | 18.30 | 24.00 | 21.15 | % | 0.02 | 0 | 0 | 0.40 | -0.44 | 0.01 | -1.40 | 6/5/2026 4:00:11 PM EST | |||
| 1,070.00 | 20.60 | 26.00 | 23.30 | 26.65 | +11.68 | +78.03% | 0.02 | 2 | 0 | 0.40 | -0.48 | 0.01 | -1.39 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,075.00 | 23.30 | 28.80 | 26.05 | 17.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.52 | 0.01 | -1.36 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 1,080.00 | 25.00 | 31.50 | 28.25 | 26.63 | +1.05 | +4.11% | 0.03 | 1 | 1 | 0.39 | -0.56 | 0.01 | -1.32 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,085.00 | 29.10 | 34.40 | 31.75 | 35.00 | +14.00 | +66.67% | 0.03 | 1 | 1 | 0.40 | -0.60 | 0.01 | -1.26 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 1,090.00 | 31.80 | 38.00 | 34.90 | % | 0.03 | 0 | 0 | 0.41 | -0.64 | 0.01 | -1.20 | 6/5/2026 4:00:11 PM EST | |||
| 1,095.00 | 33.00 | 41.00 | 37.00 | % | 0.03 | 0 | 0 | 0.38 | -0.67 | 0.01 | -1.13 | 6/5/2026 4:00:11 PM EST | |||
| 1,100.00 | 38.70 | 44.00 | 41.35 | 30.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | -0.71 | 0.01 | -1.05 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 1,105.00 | 41.00 | 48.00 | 44.50 | % | 0.04 | 0 | 0 | 0.39 | -0.74 | 0.01 | -0.97 | 6/5/2026 4:00:11 PM EST | |||
| 1,110.00 | 46.40 | 52.00 | 49.20 | % | 0.04 | 0 | 0 | 0.41 | -0.78 | 0.01 | -0.89 | 6/5/2026 4:00:11 PM EST | |||
| 1,115.00 | 50.60 | 56.00 | 53.30 | % | 0.05 | 0 | 0 | 0.40 | -0.80 | 0.00 | -0.81 | 6/5/2026 4:00:11 PM EST | |||
| 1,120.00 | 52.30 | 60.00 | 56.15 | % | 0.05 | 0 | 0 | 0.42 | -0.83 | 0.00 | -0.73 | 6/5/2026 4:00:11 PM EST | |||
| 1,130.00 | 61.00 | 69.00 | 65.00 | % | 0.06 | 0 | 0 | 0.44 | -0.87 | 0.00 | -0.58 | 6/5/2026 4:00:11 PM EST | |||
| 1,140.00 | 70.60 | 78.00 | 74.30 | % | 0.07 | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.46 | 6/5/2026 4:00:11 PM EST | |||
| 1,150.00 | 80.70 | 88.00 | 84.35 | % | 0.07 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.36 | 6/5/2026 4:00:11 PM EST | |||
| 1,160.00 | 89.90 | 97.00 | 93.45 | % | 0.08 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.27 | 6/5/2026 4:00:11 PM EST | |||
| 1,170.00 | 99.60 | 107.00 | 103.30 | 191.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.20 | 5/28/2026 | 6/5/2026 4:00:11 PM EST |
| 1,180.00 | 109.20 | 120.00 | 114.60 | % | 0.10 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.12 | 6/5/2026 4:00:11 PM EST | |||
| 1,190.00 | 117.90 | 130.00 | 123.95 | % | 0.10 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.08 | 6/5/2026 4:00:11 PM EST | |||
| 1,200.00 | 127.50 | 140.00 | 133.75 | % | 0.11 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.05 | 6/5/2026 4:00:11 PM EST | |||
| 1,210.00 | 136.90 | 150.00 | 143.45 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.03 | 6/5/2026 4:00:11 PM EST | |||
| 1,220.00 | 148.80 | 160.00 | 154.40 | % | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.02 | 6/5/2026 4:00:11 PM EST | |||
| 1,230.00 | 159.90 | 170.00 | 164.95 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 1,240.00 | 169.80 | 180.00 | 174.90 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 1,250.00 | 179.10 | 190.00 | 184.55 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,260.00 | 189.40 | 200.00 | 194.70 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,270.00 | 197.50 | 210.00 | 203.75 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,280.00 | 209.60 | 220.60 | 215.10 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,290.00 | 220.00 | 230.60 | 225.30 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,300.00 | 227.90 | 240.60 | 234.25 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,310.00 | 238.20 | 250.60 | 244.40 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,320.00 | 248.10 | 260.60 | 254.35 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,330.00 | 259.50 | 270.60 | 265.05 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,340.00 | 266.00 | 280.60 | 273.30 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,350.00 | 277.80 | 290.60 | 284.20 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,360.00 | 287.50 | 300.70 | 294.10 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,370.00 | 295.30 | 307.50 | 301.40 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,380.00 | 308.40 | 320.60 | 314.50 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,390.00 | 317.70 | 330.60 | 324.15 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,400.00 | 328.40 | 340.60 | 334.50 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,410.00 | 339.10 | 350.60 | 344.85 | % | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,420.00 | 348.70 | 360.70 | 354.70 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,430.00 | 358.40 | 370.70 | 364.55 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,440.00 | 368.70 | 380.70 | 374.70 | % | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,450.00 | 378.00 | 390.60 | 384.30 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 1,460.00 | 387.90 | 400.70 | 394.30 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST |