Options Chain for APPLE INC COM (AAPL) - $309.35 as of 8/24/2026 1:10:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 179.65 | 183.25 | 181.45 | 176.45 | 0.00 | 0.00% | 1.40 | 0 | 34 | 1.35 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:53 PM EST |
| 135.00 | 174.90 | 178.30 | 176.60 | 177.08 | 0.00 | 0.00% | 1.31 | 0 | 61 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:53 PM EST |
| 140.00 | 169.90 | 173.35 | 171.63 | 167.40 | 0.00 | 0.00% | 1.23 | 0 | 22 | 1.24 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:53 PM EST |
| 145.00 | 164.75 | 168.35 | 166.55 | 162.99 | 0.00 | 0.00% | 1.15 | 0 | 18 | 1.20 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:53 PM EST |
| 150.00 | 160.00 | 163.40 | 161.70 | 155.05 | 0.00 | 0.00% | 1.08 | 0 | 15 | 1.14 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 155.00 | 154.85 | 158.40 | 156.63 | 156.89 | 0.00 | 0.00% | 1.01 | 0 | 60 | 1.10 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:53 PM EST |
| 160.00 | 150.10 | 152.75 | 151.43 | 152.79 | 0.00 | 0.00% | 0.95 | 0 | 228 | 0.98 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:53 PM EST |
| 165.00 | 145.10 | 148.50 | 146.80 | 151.70 | 0.00 | 0.00% | 0.89 | 0 | 81 | 1.03 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 170.00 | 140.15 | 143.50 | 141.83 | 137.20 | 0.00 | 0.00% | 0.83 | 0 | 59 | 0.99 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:53 PM EST |
| 175.00 | 135.15 | 138.55 | 136.85 | 139.72 | 0.00 | 0.00% | 0.78 | 0 | 25 | 0.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:53 PM EST |
| 180.00 | 130.20 | 133.60 | 131.90 | 132.89 | +0.36 | +0.28% | 0.73 | 1 | 95 | 0.90 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 185.00 | 125.25 | 128.65 | 126.95 | 130.39 | 0.00 | 0.00% | 0.69 | 0 | 34 | 0.86 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 190.00 | 120.30 | 123.70 | 122.00 | 128.49 | 0.00 | 0.00% | 0.64 | 0 | 55 | 0.82 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 195.00 | 115.35 | 118.55 | 116.95 | 108.76 | 0.00 | 0.00% | 0.60 | 0 | 215 | 0.78 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:53 PM EST |
| 200.00 | 110.40 | 113.10 | 111.75 | 114.00 | +4.40 | +4.02% | 0.56 | 8 | 300 | 0.70 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 205.00 | 105.40 | 108.65 | 107.03 | 103.12 | 0.00 | 0.00% | 0.52 | 0 | 819 | 0.72 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 3:59:53 PM EST |
| 210.00 | 100.45 | 103.70 | 102.08 | 108.95 | 0.00 | 0.00% | 0.49 | 0 | 471 | 0.68 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 215.00 | 95.10 | 98.80 | 96.95 | 96.24 | 0.00 | 0.00% | 0.45 | 0 | 479 | 0.66 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 220.00 | 90.75 | 93.30 | 92.03 | 90.93 | 0.00 | 0.00% | 0.42 | 0 | 881 | 0.58 | 1.00 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 225.00 | 85.55 | 89.05 | 87.30 | 85.25 | 0.00 | 0.00% | 0.39 | 0 | 283 | 0.58 | 0.99 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 230.00 | 80.90 | 83.95 | 82.43 | 85.00 | -3.70 | -4.18% | 0.36 | 11 | 639 | 0.56 | 0.99 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 235.00 | 75.60 | 79.05 | 77.33 | 79.15 | +7.22 | +10.04% | 0.33 | 14 | 267 | 0.53 | 0.99 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 240.00 | 70.95 | 73.60 | 72.28 | 74.20 | +2.80 | +3.93% | 0.30 | 2 | 573 | 0.47 | 0.98 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 245.00 | 66.65 | 68.80 | 67.73 | 69.62 | +4.02 | +6.13% | 0.28 | 28 | 350 | 0.45 | 0.98 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 250.00 | 61.15 | 63.85 | 62.50 | 63.72 | +1.87 | +3.03% | 0.25 | 2 | 1,419 | 0.42 | 0.97 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 255.00 | 56.35 | 58.90 | 57.63 | 58.85 | +1.85 | +3.25% | 0.23 | 30 | 1,086 | 0.40 | 0.95 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 260.00 | 51.95 | 54.10 | 53.03 | 54.57 | +3.32 | +6.48% | 0.20 | 2 | 1,470 | 0.38 | 0.94 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 265.00 | 47.40 | 49.45 | 48.43 | 54.49 | 0.00 | 0.00% | 0.18 | 0 | 845 | 0.29 | 0.92 | 0.00 | -0.08 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 270.00 | 42.60 | 44.70 | 43.65 | 45.75 | +1.75 | +3.98% | 0.16 | 8 | 1,398 | 0.28 | 0.90 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 275.00 | 38.00 | 40.15 | 39.08 | 41.55 | +2.60 | +6.68% | 0.14 | 35 | 1,466 | 0.28 | 0.88 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 280.00 | 33.30 | 35.70 | 34.50 | 36.00 | +2.05 | +6.04% | 0.12 | 15 | 2,293 | 0.26 | 0.85 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 285.00 | 29.35 | 31.45 | 30.40 | 31.35 | +2.10 | +7.18% | 0.11 | 12 | 1,840 | 0.27 | 0.82 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 290.00 | 25.30 | 27.15 | 26.23 | 27.53 | +1.53 | +5.89% | 0.09 | 143 | 3,803 | 0.26 | 0.78 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 295.00 | 22.05 | 22.95 | 22.50 | 23.17 | +1.17 | +5.32% | 0.08 | 26 | 2,199 | 0.26 | 0.73 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 300.00 | 18.50 | 19.15 | 18.83 | 19.07 | +0.42 | +2.26% | 0.06 | 77 | 15,728 | 0.25 | 0.68 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 305.00 | 15.25 | 16.15 | 15.70 | 15.70 | +0.17 | +1.10% | 0.05 | 106 | 6,829 | 0.25 | 0.62 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 310.00 | 12.65 | 12.95 | 12.80 | 12.80 | +0.01 | +0.08% | 0.04 | 2,034 | 10,244 | 0.25 | 0.55 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 315.00 | 10.20 | 10.45 | 10.33 | 10.30 | +0.17 | +1.68% | 0.03 | 1,793 | 10,215 | 0.24 | 0.48 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 320.00 | 8.05 | 8.30 | 8.18 | 8.15 | -0.05 | -0.61% | 0.03 | 773 | 11,317 | 0.24 | 0.41 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 325.00 | 6.30 | 6.45 | 6.38 | 6.37 | +0.07 | +1.12% | 0.02 | 1,560 | 8,294 | 0.24 | 0.35 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 330.00 | 4.85 | 5.00 | 4.93 | 4.90 | -0.10 | -2.00% | 0.01 | 1,099 | 14,473 | 0.24 | 0.29 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 335.00 | 3.65 | 3.85 | 3.75 | 3.76 | -0.14 | -3.59% | 0.01 | 307 | 8,149 | 0.24 | 0.24 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 340.00 | 2.80 | 2.93 | 2.87 | 2.86 | -0.13 | -4.35% | 0.01 | 622 | 12,740 | 0.24 | 0.19 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 345.00 | 2.06 | 2.22 | 2.14 | 2.19 | -0.02 | -0.91% | 0.01 | 456 | 23,622 | 0.24 | 0.16 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 350.00 | 1.60 | 1.67 | 1.64 | 1.61 | -0.09 | -5.30% | 0.00 | 688 | 11,636 | 0.24 | 0.12 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 355.00 | 1.20 | 1.28 | 1.24 | 1.20 | -0.08 | -6.25% | 0.00 | 1,792 | 3,551 | 0.25 | 0.10 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 360.00 | 0.90 | 0.98 | 0.94 | 0.92 | -0.07 | -7.08% | 0.00 | 577 | 81,147 | 0.25 | 0.08 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 365.00 | 0.64 | 0.75 | 0.70 | 0.70 | -0.05 | -6.67% | 0.00 | 129 | 2,985 | 0.25 | 0.06 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 370.00 | 0.52 | 0.57 | 0.55 | 0.52 | -0.06 | -10.35% | 0.00 | 103 | 7,119 | 0.26 | 0.05 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 375.00 | 0.37 | 0.45 | 0.41 | 0.40 | -0.01 | -2.44% | 0.00 | 104 | 1,234 | 0.26 | 0.04 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 380.00 | 0.26 | 0.37 | 0.32 | 0.32 | -0.02 | -5.89% | 0.00 | 111 | 4,508 | 0.26 | 0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 385.00 | 0.20 | 0.28 | 0.24 | 0.27 | +0.01 | +3.85% | 0.00 | 61 | 483 | 0.26 | 0.02 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 390.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.04 | -17.40% | 0.00 | 44 | 9,255 | 0.27 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 395.00 | 0.08 | 0.22 | 0.15 | 0.16 | -0.04 | -20.00% | 0.00 | 6 | 448 | 0.27 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 400.00 | 0.13 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 133 | 8,080 | 0.28 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 405.00 | 0.03 | 0.16 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 68 | 0.27 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 410.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 6 | 2,841 | 0.28 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 415.00 | 0.01 | 0.10 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 6 | 56 | 0.28 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 420.00 | 0.05 | 0.13 | 0.09 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 340 | 0.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 425.00 | 0.01 | 0.14 | 0.08 | 0.14 | +0.04 | +40.00% | 0.00 | 3 | 65 | 0.30 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 430.00 | 0.00 | 0.26 | 0.13 | 0.14 | +0.09 | +180.00% | 0.00 | 2 | 776 | 0.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 435.00 | 0.02 | 0.17 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,007 | 0.33 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 440.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 229 | 0.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 450.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 91 | 1,958 | 0.33 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 712 | 0.34 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 470.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 123 | 0.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 480.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.42 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 490.00 | 0.00 | 0.99 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.62 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 500.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.50 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 510.00 | 0.00 | 1.02 | 0.51 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:53 PM EST |
| 520.00 | 0.00 | 1.02 | 0.51 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 530.00 | 0.00 | 1.02 | 0.51 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 540.00 | 0.00 | 1.03 | 0.52 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:53 PM EST |
| 550.00 | 0.00 | 1.03 | 0.52 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 560.00 | 0.00 | 1.03 | 0.52 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 570.00 | 0.00 | 1.03 | 0.52 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:53 PM EST |
| 580.00 | 0.00 | 1.03 | 0.52 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.80 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 590.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.60 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 600.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.01 | 0.51 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 1.01 | 0.51 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.17 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 3:59:53 PM EST |
| 140.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.98 | 0.49 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.07 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:53 PM EST |
| 150.00 | 0.01 | 0.14 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 403 | 0.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 155.00 | 0.01 | 0.34 | 0.18 | 0.14 | +0.07 | +100.00% | 0.00 | 9 | 105 | 0.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 160.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 211 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.59 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:53 PM EST |
| 175.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 449 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 185.00 | 0.03 | 0.27 | 0.15 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 863 | 0.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 190.00 | 0.04 | 0.28 | 0.16 | 0.07 | -0.06 | -46.16% | 0.00 | 4 | 1,567 | 0.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 195.00 | 0.02 | 0.12 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 307 | 0.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 200.00 | 0.04 | 0.11 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 1,092 | 0.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 205.00 | 0.08 | 0.14 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 6 | 1,851 | 0.46 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 210.00 | 0.07 | 0.17 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 57 | 3,160 | 0.44 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 215.00 | 0.12 | 0.19 | 0.16 | 0.15 | -0.03 | -16.67% | 0.00 | 3 | 3,217 | 0.43 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 220.00 | 0.12 | 0.18 | 0.15 | 0.18 | -0.02 | -10.00% | 0.00 | 21 | 3,265 | 0.40 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 225.00 | 0.16 | 0.26 | 0.21 | 0.22 | -0.03 | -12.00% | 0.00 | 1 | 2,276 | 0.40 | -0.01 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 230.00 | 0.23 | 0.31 | 0.27 | 0.25 | -0.04 | -13.80% | 0.00 | 43 | 4,287 | 0.39 | -0.01 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 235.00 | 0.26 | 0.36 | 0.31 | 0.29 | -0.06 | -17.15% | 0.00 | 7 | 6,582 | 0.37 | -0.01 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 240.00 | 0.29 | 0.40 | 0.35 | 0.36 | -0.06 | -14.29% | 0.00 | 71 | 6,412 | 0.35 | -0.02 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 245.00 | 0.36 | 0.46 | 0.41 | 0.46 | -0.01 | -2.13% | 0.00 | 22 | 4,861 | 0.34 | -0.02 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 250.00 | 0.51 | 0.55 | 0.53 | 0.53 | -0.05 | -8.63% | 0.00 | 85 | 5,314 | 0.33 | -0.03 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 255.00 | 0.59 | 0.70 | 0.65 | 0.62 | -0.16 | -20.52% | 0.00 | 19 | 5,517 | 0.32 | -0.05 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 260.00 | 0.78 | 0.83 | 0.81 | 0.81 | -0.11 | -11.96% | 0.00 | 1,113 | 5,791 | 0.31 | -0.06 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 265.00 | 0.97 | 1.07 | 1.02 | 1.10 | -0.09 | -7.57% | 0.00 | 28 | 3,383 | 0.29 | -0.08 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 270.00 | 1.27 | 1.43 | 1.35 | 1.30 | -0.23 | -15.04% | 0.01 | 145 | 8,272 | 0.29 | -0.10 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 275.00 | 1.70 | 1.77 | 1.74 | 1.74 | -0.25 | -12.57% | 0.01 | 484 | 4,101 | 0.28 | -0.12 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 280.00 | 2.20 | 2.35 | 2.28 | 2.25 | -0.34 | -13.13% | 0.01 | 229 | 13,629 | 0.27 | -0.15 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 285.00 | 2.89 | 3.05 | 2.97 | 2.96 | -0.36 | -10.85% | 0.01 | 903 | 5,202 | 0.26 | -0.18 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 290.00 | 3.80 | 4.10 | 3.95 | 3.90 | -0.45 | -10.35% | 0.01 | 449 | 7,636 | 0.26 | -0.22 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 295.00 | 5.00 | 5.15 | 5.08 | 5.10 | -0.46 | -8.28% | 0.02 | 245 | 6,089 | 0.26 | -0.27 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 300.00 | 6.45 | 6.65 | 6.55 | 6.51 | -0.64 | -8.96% | 0.02 | 281 | 20,183 | 0.25 | -0.32 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 305.00 | 8.20 | 8.45 | 8.33 | 8.20 | -0.87 | -9.60% | 0.03 | 167 | 7,231 | 0.25 | -0.38 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 310.00 | 10.30 | 10.60 | 10.45 | 10.50 | -0.62 | -5.58% | 0.03 | 1,421 | 5,793 | 0.24 | -0.45 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 315.00 | 12.85 | 13.10 | 12.98 | 13.00 | -0.56 | -4.13% | 0.04 | 188 | 4,020 | 0.24 | -0.52 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 320.00 | 15.50 | 16.20 | 15.85 | 15.80 | -0.85 | -5.11% | 0.05 | 61 | 2,635 | 0.24 | -0.59 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 325.00 | 18.05 | 20.20 | 19.13 | 18.66 | -1.44 | -7.17% | 0.06 | 7 | 1,414 | 0.24 | -0.65 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 330.00 | 21.85 | 24.05 | 22.95 | 22.28 | -2.02 | -8.32% | 0.07 | 17 | 2,862 | 0.24 | -0.71 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 335.00 | 25.70 | 27.15 | 26.43 | 25.46 | -3.44 | -11.91% | 0.08 | 1 | 680 | 0.23 | -0.76 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 340.00 | 29.80 | 32.20 | 31.00 | 29.29 | -2.71 | -8.47% | 0.09 | 2 | 815 | 0.24 | -0.81 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 345.00 | 34.25 | 36.20 | 35.23 | 36.32 | 0.00 | 0.00% | 0.10 | 0 | 579 | 0.28 | -0.84 | 0.01 | -0.07 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 350.00 | 38.80 | 41.30 | 40.05 | 40.99 | 0.00 | 0.00% | 0.11 | 0 | 353 | 0.31 | -0.88 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 355.00 | 43.55 | 45.50 | 44.53 | 41.70 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.30 | -0.90 | 0.01 | -0.05 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 360.00 | 48.45 | 49.95 | 49.20 | 43.32 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.29 | -0.92 | 0.00 | -0.04 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 365.00 | 53.40 | 55.70 | 54.55 | 64.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.04 | 7/31/2026 | 8/24/2026 3:59:53 PM EST |
| 370.00 | 57.65 | 61.15 | 59.40 | 67.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.03 | 7/31/2026 | 8/24/2026 3:59:53 PM EST |
| 375.00 | 62.65 | 66.05 | 64.35 | % | 0.17 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 380.00 | 67.65 | 71.05 | 69.35 | 48.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 7/30/2026 | 8/24/2026 3:59:53 PM EST |
| 385.00 | 72.65 | 76.05 | 74.35 | % | 0.19 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 390.00 | 77.65 | 81.15 | 79.40 | 53.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 7/28/2026 | 8/24/2026 3:59:53 PM EST |
| 395.00 | 82.65 | 86.40 | 84.53 | 78.23 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 400.00 | 87.65 | 91.05 | 89.35 | % | 0.22 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 405.00 | 92.80 | 96.05 | 94.43 | 80.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 7/22/2026 | 8/24/2026 3:59:53 PM EST |
| 410.00 | 97.65 | 101.20 | 99.43 | 108.52 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.47 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:53 PM EST |
| 415.00 | 102.65 | 106.05 | 104.35 | 113.54 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:53 PM EST |
| 420.00 | 107.65 | 111.05 | 109.35 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 425.00 | 112.65 | 116.05 | 114.35 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 430.00 | 117.65 | 121.25 | 119.45 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 435.00 | 122.65 | 126.05 | 124.35 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 440.00 | 128.40 | 129.95 | 129.18 | % | 0.29 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 450.00 | 137.65 | 141.05 | 139.35 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 460.00 | 147.65 | 151.25 | 149.45 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 470.00 | 157.65 | 161.05 | 159.35 | % | 0.34 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 480.00 | 167.65 | 171.20 | 169.43 | % | 0.35 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 490.00 | 177.65 | 181.25 | 179.45 | % | 0.37 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 500.00 | 187.65 | 191.05 | 189.35 | % | 0.38 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 510.00 | 197.65 | 201.45 | 199.55 | % | 0.39 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 520.00 | 207.65 | 211.05 | 209.35 | % | 0.40 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 530.00 | 217.65 | 221.05 | 219.35 | % | 0.41 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 540.00 | 227.65 | 231.50 | 229.58 | % | 0.43 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 550.00 | 237.65 | 241.05 | 239.35 | % | 0.44 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 560.00 | 247.65 | 251.05 | 249.35 | % | 0.45 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 570.00 | 258.00 | 260.40 | 259.20 | % | 0.45 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 580.00 | 268.25 | 271.50 | 269.88 | % | 0.47 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 590.00 | 277.65 | 281.05 | 279.35 | 250.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:53 PM EST |
| 600.00 | 287.65 | 291.15 | 289.40 | 266.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:53 PM EST |