Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $272.82 as of 10/8/2026 9:05:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 241.00 | 244.85 | 242.93 | 245.25 | 0.00 | 0.00% | 8.10 | 0 | 16 | 9.19 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:52 PM EST |
| 35.00 | 236.05 | 239.65 | 237.85 | 262.90 | 0.00 | 0.00% | 6.80 | 0 | 6 | 8.07 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:52 PM EST |
| 40.00 | 231.05 | 233.65 | 232.35 | 158.47 | 0.00 | 0.00% | 5.81 | 0 | 9 | 7.11 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/8/2026 3:59:52 PM EST |
| 45.00 | 226.05 | 228.45 | 227.25 | 252.07 | 0.00 | 0.00% | 5.05 | 0 | 12 | 6.56 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:52 PM EST |
| 50.00 | 221.05 | 223.80 | 222.43 | 246.76 | 0.00 | 0.00% | 4.45 | 0 | 22 | 5.01 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:52 PM EST |
| 55.00 | 216.05 | 219.80 | 217.93 | % | 3.96 | 0 | 8 | 6.30 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 60.00 | 211.05 | 213.50 | 212.28 | 219.62 | 0.00 | 0.00% | 3.54 | 0 | 19 | 4.91 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:52 PM EST |
| 65.00 | 206.05 | 208.85 | 207.45 | 222.00 | 0.00 | 0.00% | 3.19 | 0 | 13 | 4.52 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:52 PM EST |
| 70.00 | 201.05 | 203.85 | 202.45 | 138.60 | 0.00 | 0.00% | 2.89 | 0 | 27 | 4.65 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/8/2026 3:59:52 PM EST |
| 75.00 | 196.05 | 199.00 | 197.53 | 94.60 | 0.00 | 0.00% | 2.63 | 0 | 37 | 4.46 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 10/8/2026 3:59:52 PM EST |
| 80.00 | 191.10 | 193.85 | 192.48 | 205.20 | 0.00 | 0.00% | 2.41 | 0 | 53 | 3.86 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:52 PM EST |
| 85.00 | 186.10 | 188.60 | 187.35 | 121.90 | 0.00 | 0.00% | 2.20 | 0 | 59 | 3.96 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/8/2026 3:59:52 PM EST |
| 90.00 | 181.10 | 183.60 | 182.35 | 136.95 | 0.00 | 0.00% | 2.03 | 0 | 100 | 4.12 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/8/2026 3:59:52 PM EST |
| 95.00 | 176.10 | 179.60 | 177.85 | 182.90 | +74.89 | +69.34% | 1.87 | 4 | 63 | 4.13 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 100.00 | 171.10 | 174.10 | 172.60 | 199.50 | 0.00 | 0.00% | 1.73 | 0 | 223 | 3.60 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:52 PM EST |
| 105.00 | 166.10 | 168.65 | 167.38 | 161.08 | 0.00 | 0.00% | 1.59 | 0 | 96 | 3.30 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/8/2026 3:59:52 PM EST |
| 110.00 | 161.10 | 163.70 | 162.40 | 164.15 | -9.40 | -5.42% | 1.48 | 13 | 50 | 3.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 115.00 | 156.10 | 158.60 | 157.35 | 129.23 | 0.00 | 0.00% | 1.37 | 0 | 31 | 3.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/8/2026 3:59:52 PM EST |
| 120.00 | 151.15 | 153.95 | 152.55 | 158.21 | 0.00 | 0.00% | 1.27 | 0 | 114 | 2.73 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 3:59:52 PM EST |
| 125.00 | 146.95 | 149.10 | 148.03 | 152.85 | -17.85 | -10.46% | 1.18 | 1 | 76 | 2.76 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 130.00 | 141.15 | 144.40 | 142.78 | 159.35 | 0.00 | 0.00% | 1.10 | 0 | 243 | 2.44 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:52 PM EST |
| 135.00 | 136.15 | 138.95 | 137.55 | 141.65 | -11.10 | -7.27% | 1.02 | 4 | 173 | 2.51 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 140.00 | 131.15 | 133.65 | 132.40 | 139.50 | 0.00 | 0.00% | 0.95 | 0 | 269 | 2.75 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:52 PM EST |
| 145.00 | 126.15 | 129.50 | 127.83 | 134.50 | 0.00 | 0.00% | 0.88 | 0 | 47 | 2.32 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:52 PM EST |
| 150.00 | 122.00 | 123.65 | 122.83 | 124.25 | -13.83 | -10.02% | 0.82 | 10 | 131 | 2.27 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 155.00 | 116.20 | 119.00 | 117.60 | 133.00 | 0.00 | 0.00% | 0.76 | 0 | 198 | 2.07 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:52 PM EST |
| 160.00 | 112.00 | 114.05 | 113.03 | 125.35 | 0.00 | 0.00% | 0.71 | 0 | 162 | 1.99 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:52 PM EST |
| 165.00 | 106.20 | 109.35 | 107.78 | 109.83 | 0.00 | 0.00% | 0.65 | 0 | 61 | 1.96 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:52 PM EST |
| 170.00 | 102.05 | 103.90 | 102.98 | 126.56 | 0.00 | 0.00% | 0.61 | 0 | 958 | 1.94 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:52 PM EST |
| 175.00 | 96.25 | 98.75 | 97.50 | 122.77 | 0.00 | 0.00% | 0.56 | 0 | 368 | 1.82 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:52 PM EST |
| 180.00 | 91.15 | 93.70 | 92.43 | 96.90 | -11.38 | -10.51% | 0.51 | 1 | 466 | 1.49 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 185.00 | 86.30 | 88.80 | 87.55 | 95.43 | -15.92 | -14.30% | 0.47 | 8 | 104 | 1.63 | 1.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 190.00 | 82.00 | 84.35 | 83.18 | 88.12 | -17.55 | -16.61% | 0.44 | 10 | 239 | 1.41 | 1.00 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 195.00 | 76.35 | 78.70 | 77.53 | 101.05 | 0.00 | 0.00% | 0.40 | 0 | 924 | 1.35 | 1.00 | 0.00 | -0.06 | 10/6/2026 | 10/8/2026 3:59:52 PM EST |
| 200.00 | 72.05 | 73.90 | 72.98 | 75.45 | -14.13 | -15.78% | 0.36 | 3 | 497 | 1.35 | 0.99 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 205.00 | 66.45 | 69.30 | 67.88 | 73.80 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.15 | 0.99 | 0.00 | -0.11 | 9/30/2026 | 10/8/2026 3:59:52 PM EST |
| 210.00 | 62.10 | 63.95 | 63.03 | 61.42 | -15.83 | -20.50% | 0.30 | 7 | 1,020 | 1.18 | 0.98 | 0.00 | -0.14 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 215.00 | 56.60 | 59.30 | 57.95 | 56.10 | -18.97 | -25.27% | 0.27 | 1 | 3 | 1.10 | 0.97 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 220.00 | 52.15 | 54.10 | 53.13 | 69.87 | 0.00 | 0.00% | 0.24 | 0 | 567 | 1.05 | 0.97 | 0.00 | -0.21 | 10/7/2026 | 10/8/2026 3:59:52 PM EST |
| 225.00 | 46.90 | 49.55 | 48.23 | 50.00 | -15.35 | -23.49% | 0.21 | 1 | 18 | 0.92 | 0.95 | 0.00 | -0.26 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 230.00 | 43.25 | 44.50 | 43.88 | 43.67 | -14.17 | -24.50% | 0.19 | 37 | 1,301 | 0.73 | 0.93 | 0.00 | -0.31 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 235.00 | 37.50 | 39.85 | 38.68 | 37.03 | -17.62 | -32.25% | 0.16 | 26 | 53 | 0.90 | 0.91 | 0.01 | -0.37 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 237.50 | 35.15 | 37.60 | 36.38 | 34.52 | % | 0.15 | 1 | 0 | 0.87 | 0.90 | 0.01 | -0.40 | 10/8/2026 | 10/8/2026 3:59:52 PM EST | |
| 240.00 | 33.90 | 35.50 | 34.70 | 32.54 | -15.65 | -32.48% | 0.14 | 13 | 1,118 | 0.70 | 0.89 | 0.01 | -0.43 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 242.50 | 30.60 | 33.30 | 31.95 | 28.61 | % | 0.13 | 3 | 0 | 0.63 | 0.87 | 0.01 | -0.45 | 10/8/2026 | 10/8/2026 3:59:52 PM EST | |
| 245.00 | 28.45 | 30.90 | 29.68 | 27.66 | -16.42 | -37.25% | 0.12 | 425 | 110 | 0.63 | 0.85 | 0.01 | -0.48 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 247.50 | 27.80 | 28.85 | 28.33 | 28.10 | -21.40 | -43.24% | 0.11 | 10 | 179 | 0.71 | 0.83 | 0.01 | -0.51 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 250.00 | 25.15 | 26.75 | 25.95 | 23.55 | -17.57 | -42.73% | 0.10 | 131 | 1,774 | 0.68 | 0.81 | 0.01 | -0.54 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 252.50 | 24.25 | 24.50 | 24.38 | 24.40 | -12.70 | -34.24% | 0.10 | 17 | 323 | 0.73 | 0.79 | 0.01 | -0.57 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 255.00 | 22.25 | 22.60 | 22.43 | 18.75 | -19.60 | -51.11% | 0.09 | 56 | 140 | 0.72 | 0.76 | 0.01 | -0.60 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 257.50 | 20.50 | 20.80 | 20.65 | 20.72 | -21.94 | -51.43% | 0.08 | 110 | 80 | 0.72 | 0.74 | 0.01 | -0.63 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 260.00 | 18.80 | 19.05 | 18.93 | 18.75 | -14.99 | -44.43% | 0.07 | 216 | 2,430 | 0.71 | 0.70 | 0.01 | -0.65 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 262.50 | 17.05 | 17.45 | 17.25 | 15.75 | -14.73 | -48.33% | 0.07 | 87 | 199 | 0.71 | 0.67 | 0.01 | -0.67 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 265.00 | 15.55 | 15.80 | 15.68 | 15.70 | -10.12 | -39.20% | 0.06 | 1,267 | 655 | 0.71 | 0.64 | 0.01 | -0.69 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 267.50 | 14.10 | 14.35 | 14.23 | 14.00 | -10.95 | -43.89% | 0.05 | 399 | 239 | 0.70 | 0.60 | 0.01 | -0.70 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 270.00 | 12.70 | 12.90 | 12.80 | 12.70 | -12.80 | -50.20% | 0.05 | 1,471 | 6,954 | 0.70 | 0.57 | 0.01 | -0.71 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 272.50 | 11.45 | 11.70 | 11.58 | 11.62 | -12.53 | -51.89% | 0.04 | 215 | 599 | 0.70 | 0.53 | 0.01 | -0.71 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 275.00 | 10.25 | 10.35 | 10.30 | 10.30 | -11.10 | -51.87% | 0.04 | 1,852 | 1,290 | 0.70 | 0.50 | 0.01 | -0.71 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 277.50 | 9.15 | 9.30 | 9.23 | 9.25 | -11.10 | -54.55% | 0.03 | 1,107 | 2,147 | 0.70 | 0.46 | 0.01 | -0.70 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 280.00 | 8.15 | 8.40 | 8.28 | 8.20 | -10.25 | -55.56% | 0.03 | 1,865 | 6,044 | 0.70 | 0.43 | 0.01 | -0.69 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 282.50 | 7.15 | 7.40 | 7.28 | 7.47 | -9.58 | -56.19% | 0.03 | 342 | 371 | 0.70 | 0.39 | 0.01 | -0.67 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 285.00 | 6.25 | 6.50 | 6.38 | 6.40 | -9.20 | -58.98% | 0.02 | 1,354 | 599 | 0.69 | 0.36 | 0.01 | -0.65 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 287.50 | 5.45 | 5.80 | 5.63 | 5.27 | -8.83 | -62.63% | 0.02 | 331 | 586 | 0.70 | 0.33 | 0.01 | -0.63 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 290.00 | 5.00 | 5.20 | 5.10 | 5.05 | -7.90 | -61.01% | 0.02 | 1,657 | 4,405 | 0.70 | 0.30 | 0.01 | -0.61 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 292.50 | 4.35 | 4.60 | 4.48 | 4.60 | -7.10 | -60.69% | 0.02 | 225 | 452 | 0.70 | 0.27 | 0.01 | -0.58 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 295.00 | 3.85 | 3.95 | 3.90 | 3.90 | -6.79 | -63.52% | 0.01 | 339 | 765 | 0.70 | 0.25 | 0.01 | -0.55 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 297.50 | 3.35 | 3.50 | 3.43 | 3.30 | -6.30 | -65.63% | 0.01 | 218 | 559 | 0.71 | 0.22 | 0.01 | -0.52 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 300.00 | 2.96 | 3.10 | 3.03 | 3.00 | -5.60 | -65.12% | 0.01 | 2,383 | 4,618 | 0.71 | 0.20 | 0.01 | -0.49 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 302.50 | 2.38 | 2.66 | 2.52 | 2.65 | -5.27 | -66.54% | 0.01 | 208 | 314 | 0.71 | 0.18 | 0.01 | -0.46 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 305.00 | 2.26 | 2.70 | 2.48 | 2.33 | -4.67 | -66.72% | 0.01 | 423 | 584 | 0.71 | 0.16 | 0.01 | -0.43 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 307.50 | 1.97 | 2.28 | 2.13 | 2.03 | -3.75 | -64.88% | 0.01 | 24 | 212 | 0.72 | 0.15 | 0.01 | -0.40 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 310.00 | 1.72 | 1.79 | 1.76 | 1.71 | -3.94 | -69.74% | 0.01 | 1,502 | 4,418 | 0.72 | 0.13 | 0.01 | -0.37 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 312.50 | 1.49 | 1.57 | 1.53 | 1.49 | -3.46 | -69.90% | 0.00 | 111 | 591 | 0.72 | 0.12 | 0.01 | -0.34 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 315.00 | 1.30 | 1.37 | 1.34 | 1.32 | -3.41 | -72.10% | 0.00 | 344 | 1,145 | 0.73 | 0.10 | 0.01 | -0.31 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 317.50 | 1.10 | 1.40 | 1.25 | 0.90 | -2.40 | -72.73% | 0.00 | 116 | 105 | 0.73 | 0.09 | 0.01 | -0.28 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 320.00 | 0.99 | 1.09 | 1.04 | 1.05 | -2.60 | -71.24% | 0.00 | 1,022 | 3,383 | 0.73 | 0.08 | 0.00 | -0.26 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 322.50 | 0.85 | 0.92 | 0.89 | 0.77 | -2.23 | -74.34% | 0.00 | 343 | 53 | 0.74 | 0.07 | 0.00 | -0.24 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 325.00 | 0.74 | 0.81 | 0.78 | 0.61 | -2.21 | -78.37% | 0.00 | 1,625 | 861 | 0.74 | 0.06 | 0.00 | -0.21 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 327.50 | 0.64 | 0.71 | 0.68 | 0.59 | -1.48 | -71.50% | 0.00 | 29 | 16 | 0.75 | 0.05 | 0.00 | -0.19 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 330.00 | 0.43 | 0.82 | 0.63 | 0.61 | -1.61 | -72.53% | 0.00 | 697 | 1,537 | 0.75 | 0.05 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 332.50 | 0.18 | 0.81 | 0.50 | 0.42 | -1.25 | -74.85% | 0.00 | 42 | 162 | 0.72 | 0.04 | 0.00 | -0.16 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 335.00 | 0.35 | 0.53 | 0.44 | 0.40 | -1.38 | -77.53% | 0.00 | 562 | 660 | 0.75 | 0.04 | 0.00 | -0.14 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 337.50 | 0.08 | 0.57 | 0.33 | 0.54 | -0.76 | -58.47% | 0.00 | 219 | 7 | 0.71 | 0.03 | 0.00 | -0.13 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 340.00 | 0.29 | 0.45 | 0.37 | 0.33 | -1.01 | -75.38% | 0.00 | 381 | 1,564 | 0.77 | 0.03 | 0.00 | -0.11 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 342.50 | 0.16 | 0.56 | 0.36 | 0.25 | -0.92 | -78.64% | 0.00 | 299 | 9 | 0.78 | 0.02 | 0.00 | -0.10 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 345.00 | 0.20 | 0.41 | 0.31 | 0.20 | -0.85 | -80.96% | 0.00 | 116 | 688 | 0.78 | 0.02 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 347.50 | 0.10 | 0.32 | 0.21 | 0.18 | -0.92 | -83.64% | 0.00 | 8 | 8 | 0.76 | 0.02 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 350.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.64 | -76.19% | 0.00 | 452 | 2,696 | 0.78 | 0.02 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 352.50 | 0.08 | 0.31 | 0.20 | 0.20 | -0.45 | -69.24% | 0.00 | 33 | 25 | 0.78 | 0.01 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 355.00 | 0.00 | 0.30 | 0.15 | 0.19 | -0.40 | -67.80% | 0.00 | 25 | 153 | 0.88 | 0.01 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 357.50 | 0.00 | 0.60 | 0.30 | 0.20 | -0.28 | -58.34% | 0.00 | 8 | 3 | 1.01 | 0.01 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 360.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.31 | -70.46% | 0.00 | 49 | 1,318 | 0.85 | 0.01 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 362.50 | 0.03 | 0.16 | 0.10 | 0.10 | -0.33 | -76.75% | 0.00 | 6 | 3 | 0.79 | 0.01 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 365.00 | 0.03 | 0.23 | 0.13 | 0.12 | -0.31 | -72.10% | 0.00 | 8 | 34 | 0.82 | 0.01 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 367.50 | 0.00 | 0.69 | 0.35 | 0.15 | -0.18 | -54.55% | 0.00 | 2 | 7 | 1.12 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 370.00 | 0.05 | 0.17 | 0.11 | 0.17 | -0.14 | -45.17% | 0.00 | 32 | 986 | 0.86 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 372.50 | 0.00 | 0.17 | 0.09 | 0.12 | % | 0.00 | 5 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:52 PM EST | |
| 375.00 | 0.00 | 0.50 | 0.25 | 0.11 | % | 0.00 | 2 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:52 PM EST | |
| 380.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.14 | -66.67% | 0.00 | 54 | 1,184 | 0.91 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 390.00 | 0.02 | 0.12 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 578 | 934 | 0.92 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 400.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 139 | 3,259 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 232 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 420.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 1,220 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 430.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 703 | 1.08 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:52 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 72 | 581 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 450.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 6 | 471 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 460.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 496 | 1.18 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:52 PM EST |
| 470.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 605 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 480.00 | 0.00 | 0.28 | 0.14 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 1,747 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 490.00 | 0.00 | 0.28 | 0.14 | 0.04 | -0.01 | -20.00% | 0.00 | 33 | 93 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,571 | 1.34 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:52 PM EST |
| 510.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 1,132 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.01 | 23 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.28 | 0.14 | 0.08 | +0.07 | +700.00% | 0.00 | 12 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 438 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 67 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 54 | 265 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.27 | 0.14 | 0.02 | +0.01 | +100.00% | 0.00 | 68 | 174 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 99 | 1,592 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 251 | 2.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 92 | 165 | 2.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 37 | 539 | 2.62 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 2.51 | 1.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,006 | 4.30 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 85 | 427 | 2.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 515 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.71 | 1.36 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,255 | 3.82 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:52 PM EST |
| 120.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 37 | 603 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 922 | 4,930 | 1.76 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 130.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 99 | 826 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.03 | -50.00% | 0.00 | 386 | 608 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 140.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 19 | 1,057 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 145.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 42 | 2,813 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 150.00 | 0.02 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 43 | 3,901 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 155.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 13 | 409 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 160.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 50 | 1,622 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 165.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 22 | 897 | 1.32 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 170.00 | 0.05 | 0.28 | 0.17 | 0.07 | -0.02 | -22.23% | 0.00 | 20 | 1,363 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 175.00 | 0.03 | 0.26 | 0.15 | 0.14 | +0.06 | +75.00% | 0.00 | 15 | 808 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 180.00 | 0.06 | 0.15 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 51 | 4,324 | 1.16 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 185.00 | 0.02 | 0.17 | 0.10 | 0.06 | -0.02 | -25.00% | 0.00 | 78 | 965 | 1.04 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 190.00 | 0.10 | 0.19 | 0.15 | 0.13 | +0.05 | +62.50% | 0.00 | 124 | 2,373 | 1.07 | 0.00 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 195.00 | 0.09 | 0.21 | 0.15 | 0.14 | +0.07 | +100.00% | 0.00 | 282 | 1,286 | 1.00 | 0.00 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 200.00 | 0.12 | 0.30 | 0.21 | 0.20 | +0.12 | +150.00% | 0.00 | 380 | 3,608 | 0.98 | -0.01 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 205.00 | 0.18 | 0.25 | 0.22 | 0.27 | +0.16 | +145.46% | 0.00 | 87 | 505 | 0.93 | -0.01 | 0.00 | -0.11 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 210.00 | 0.21 | 0.41 | 0.31 | 0.32 | +0.20 | +166.67% | 0.00 | 186 | 1,866 | 0.91 | -0.02 | 0.00 | -0.14 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 215.00 | 0.26 | 0.50 | 0.38 | 0.50 | +0.34 | +212.50% | 0.00 | 918 | 757 | 0.86 | -0.03 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 220.00 | 0.27 | 0.65 | 0.46 | 0.58 | +0.40 | +222.23% | 0.00 | 626 | 2,655 | 0.86 | -0.03 | 0.00 | -0.21 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 225.00 | 0.58 | 0.90 | 0.74 | 0.86 | +0.55 | +177.42% | 0.00 | 535 | 647 | 0.83 | -0.05 | 0.00 | -0.26 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 230.00 | 0.87 | 1.14 | 1.01 | 0.88 | +0.56 | +175.00% | 0.00 | 499 | 3,862 | 0.79 | -0.07 | 0.00 | -0.31 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 235.00 | 1.21 | 1.48 | 1.35 | 1.25 | +0.81 | +184.10% | 0.01 | 1,035 | 1,297 | 0.77 | -0.09 | 0.01 | -0.37 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 237.50 | 1.40 | 1.52 | 1.46 | 1.87 | +1.26 | +206.56% | 0.01 | 324 | 12 | 0.76 | -0.10 | 0.01 | -0.40 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 240.00 | 1.67 | 1.79 | 1.73 | 1.74 | +1.14 | +190.00% | 0.01 | 664 | 3,278 | 0.75 | -0.11 | 0.01 | -0.43 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 242.50 | 1.96 | 2.08 | 2.02 | 2.01 | +1.19 | +145.13% | 0.01 | 129 | 40 | 0.74 | -0.13 | 0.01 | -0.45 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 245.00 | 2.31 | 2.59 | 2.45 | 2.43 | +1.71 | +237.50% | 0.01 | 877 | 1,183 | 0.73 | -0.15 | 0.01 | -0.48 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 247.50 | 2.71 | 2.99 | 2.85 | 3.00 | +2.13 | +244.83% | 0.01 | 350 | 381 | 0.73 | -0.17 | 0.01 | -0.51 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 250.00 | 3.15 | 3.25 | 3.20 | 3.22 | +2.21 | +218.82% | 0.01 | 1,972 | 2,522 | 0.72 | -0.19 | 0.01 | -0.54 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 252.50 | 3.65 | 3.80 | 3.73 | 3.77 | +2.52 | +201.60% | 0.01 | 446 | 415 | 0.71 | -0.21 | 0.01 | -0.57 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 255.00 | 4.25 | 4.40 | 4.33 | 4.35 | +2.90 | +200.00% | 0.02 | 778 | 1,252 | 0.71 | -0.24 | 0.01 | -0.60 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 257.50 | 4.90 | 5.15 | 5.03 | 5.71 | +3.83 | +203.73% | 0.02 | 222 | 995 | 0.71 | -0.26 | 0.01 | -0.63 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 260.00 | 5.60 | 5.90 | 5.75 | 5.78 | +3.79 | +190.46% | 0.02 | 1,294 | 4,309 | 0.70 | -0.30 | 0.01 | -0.65 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 262.50 | 6.45 | 6.85 | 6.65 | 6.96 | +4.46 | +178.40% | 0.03 | 201 | 668 | 0.70 | -0.33 | 0.01 | -0.67 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 265.00 | 7.45 | 7.70 | 7.58 | 7.60 | +4.85 | +176.37% | 0.03 | 817 | 1,080 | 0.69 | -0.36 | 0.01 | -0.69 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 267.50 | 8.40 | 8.60 | 8.50 | 9.60 | +6.31 | +191.80% | 0.03 | 271 | 680 | 0.70 | -0.40 | 0.01 | -0.70 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 270.00 | 8.60 | 9.85 | 9.23 | 9.70 | +5.92 | +156.62% | 0.03 | 998 | 2,640 | 0.69 | -0.43 | 0.01 | -0.71 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 272.50 | 10.40 | 11.10 | 10.75 | 10.92 | +6.49 | +146.51% | 0.04 | 233 | 407 | 0.69 | -0.47 | 0.01 | -0.71 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 275.00 | 12.05 | 12.30 | 12.18 | 12.30 | +7.20 | +141.18% | 0.04 | 974 | 3,516 | 0.69 | -0.50 | 0.01 | -0.71 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 277.50 | 13.45 | 13.80 | 13.63 | 13.55 | +7.65 | +129.67% | 0.05 | 831 | 940 | 0.69 | -0.54 | 0.01 | -0.70 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 280.00 | 15.00 | 15.30 | 15.15 | 15.15 | +8.33 | +122.15% | 0.05 | 638 | 1,025 | 0.69 | -0.57 | 0.01 | -0.69 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 282.50 | 16.35 | 17.00 | 16.68 | 17.68 | +9.98 | +129.61% | 0.06 | 1,125 | 726 | 0.69 | -0.61 | 0.01 | -0.67 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 285.00 | 17.95 | 18.70 | 18.33 | 19.25 | +10.55 | +121.27% | 0.06 | 225 | 806 | 0.68 | -0.64 | 0.01 | -0.65 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 287.50 | 19.80 | 20.25 | 20.03 | 22.78 | +12.88 | +130.11% | 0.07 | 104 | 380 | 0.69 | -0.67 | 0.01 | -0.63 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 290.00 | 21.55 | 22.50 | 22.03 | 21.97 | +10.77 | +96.17% | 0.08 | 291 | 1,432 | 0.69 | -0.70 | 0.01 | -0.61 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 292.50 | 23.70 | 24.15 | 23.93 | 25.65 | +13.15 | +105.20% | 0.08 | 128 | 1,062 | 0.69 | -0.73 | 0.01 | -0.58 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 295.00 | 25.60 | 25.90 | 25.75 | 28.65 | +14.85 | +107.61% | 0.09 | 101 | 474 | 0.69 | -0.75 | 0.01 | -0.55 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 297.50 | 27.40 | 28.30 | 27.85 | 30.36 | +14.91 | +96.51% | 0.09 | 40 | 358 | 0.69 | -0.78 | 0.01 | -0.52 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 300.00 | 29.35 | 31.10 | 30.23 | 29.90 | +12.95 | +76.41% | 0.10 | 181 | 1,526 | 0.70 | -0.80 | 0.01 | -0.49 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 302.50 | 30.90 | 34.05 | 32.48 | 28.35 | +9.75 | +52.42% | 0.11 | 55 | 75 | 0.76 | -0.82 | 0.01 | -0.46 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 305.00 | 33.35 | 36.20 | 34.78 | 33.00 | +12.80 | +63.37% | 0.11 | 23 | 820 | 0.77 | -0.84 | 0.01 | -0.43 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 307.50 | 35.30 | 38.45 | 36.88 | 29.60 | +7.45 | +33.64% | 0.12 | 1 | 119 | 0.76 | -0.85 | 0.01 | -0.40 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 310.00 | 37.60 | 39.70 | 38.65 | 40.15 | +16.40 | +69.06% | 0.12 | 5 | 147 | 0.75 | -0.87 | 0.01 | -0.37 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 312.50 | 39.75 | 42.95 | 41.35 | 25.65 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.75 | -0.88 | 0.01 | -0.34 | 10/7/2026 | 10/8/2026 3:59:52 PM EST |
| 315.00 | 42.30 | 45.15 | 43.73 | 46.90 | +19.00 | +68.10% | 0.14 | 1 | 129 | 0.77 | -0.90 | 0.01 | -0.31 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 317.50 | 43.90 | 47.45 | 45.68 | 30.70 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.77 | -0.91 | 0.01 | -0.28 | 10/7/2026 | 10/8/2026 3:59:52 PM EST |
| 320.00 | 46.60 | 49.80 | 48.20 | 50.45 | +16.00 | +46.45% | 0.15 | 1 | 230 | 1.01 | -0.92 | 0.00 | -0.26 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 322.50 | 49.55 | 52.20 | 50.88 | % | 0.16 | 0 | 0 | 1.02 | -0.93 | 0.00 | -0.24 | 10/8/2026 3:59:52 PM EST | |||
| 325.00 | 51.65 | 54.55 | 53.10 | 56.10 | +21.85 | +63.80% | 0.16 | 6 | 43 | 1.04 | -0.94 | 0.00 | -0.21 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 327.50 | 54.05 | 56.95 | 55.50 | 48.00 | +5.70 | +13.48% | 0.17 | 1 | 1 | 1.07 | -0.95 | 0.00 | -0.19 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 330.00 | 57.05 | 59.40 | 58.23 | 53.00 | +17.90 | +51.00% | 0.18 | 3 | 1,118 | 1.09 | -0.95 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 332.50 | 58.50 | 61.80 | 60.15 | % | 0.18 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.16 | 10/8/2026 3:59:52 PM EST | |||
| 335.00 | 61.20 | 64.25 | 62.73 | 52.98 | 0.00 | 0.00% | 0.19 | 0 | 34 | 1.13 | -0.96 | 0.00 | -0.14 | 10/5/2026 | 10/8/2026 3:59:52 PM EST |
| 337.50 | 64.25 | 66.70 | 65.48 | % | 0.19 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.13 | 10/8/2026 3:59:52 PM EST | |||
| 340.00 | 66.60 | 69.15 | 67.88 | 54.00 | 0.00 | 0.00% | 0.20 | 0 | 77 | 1.18 | -0.97 | 0.00 | -0.11 | 10/7/2026 | 10/8/2026 3:59:52 PM EST |
| 342.50 | 68.65 | 71.60 | 70.13 | 73.75 | +16.75 | +29.39% | 0.20 | 1 | 0 | 1.20 | -0.98 | 0.00 | -0.10 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 345.00 | 71.25 | 74.10 | 72.68 | 56.75 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.22 | -0.98 | 0.00 | -0.09 | 9/29/2026 | 10/8/2026 3:59:52 PM EST |
| 347.50 | 73.65 | 76.60 | 75.13 | % | 0.22 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.08 | 10/8/2026 3:59:52 PM EST | |||
| 350.00 | 75.80 | 79.10 | 77.45 | 63.50 | 0.00 | 0.00% | 0.22 | 0 | 81 | 1.27 | -0.98 | 0.00 | -0.07 | 10/5/2026 | 10/8/2026 3:59:52 PM EST |
| 352.50 | 78.30 | 81.60 | 79.95 | % | 0.23 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.06 | 10/8/2026 3:59:52 PM EST | |||
| 355.00 | 81.10 | 84.05 | 82.58 | % | 0.23 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.05 | 10/8/2026 3:59:52 PM EST | |||
| 357.50 | 82.90 | 86.55 | 84.73 | % | 0.24 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.04 | 10/8/2026 3:59:52 PM EST | |||
| 360.00 | 86.25 | 89.05 | 87.65 | 90.74 | +23.24 | +34.43% | 0.24 | 815 | 1,205 | 1.38 | -0.99 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 362.50 | 89.15 | 91.55 | 90.35 | 72.50 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.40 | -0.99 | 0.00 | -0.03 | 10/7/2026 | 10/8/2026 3:59:52 PM EST |
| 365.00 | 90.75 | 94.05 | 92.40 | 66.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.42 | -0.99 | 0.00 | -0.03 | 10/6/2026 | 10/8/2026 3:59:52 PM EST |
| 367.50 | 93.45 | 96.55 | 95.00 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.02 | 10/8/2026 3:59:52 PM EST | |||
| 370.00 | 96.60 | 99.05 | 97.83 | 100.70 | +25.70 | +34.27% | 0.26 | 155 | 36 | 1.47 | -1.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 372.50 | 99.05 | 101.55 | 100.30 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.02 | 10/8/2026 3:59:52 PM EST | |||
| 375.00 | 101.35 | 104.05 | 102.70 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 10/8/2026 3:59:52 PM EST | |||
| 380.00 | 105.90 | 109.05 | 107.48 | 110.70 | +17.60 | +18.91% | 0.28 | 210 | 47 | 1.56 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 390.00 | 116.40 | 119.05 | 117.73 | 118.00 | +20.00 | +20.41% | 0.30 | 4 | 3 | 1.65 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 400.00 | 126.45 | 129.05 | 127.75 | 100.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:52 PM EST |
| 410.00 | 136.65 | 139.05 | 137.85 | 120.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:52 PM EST |
| 420.00 | 146.35 | 149.05 | 147.70 | 150.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 3:59:52 PM EST |
| 430.00 | 156.65 | 159.05 | 157.85 | 157.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 3:59:52 PM EST |
| 440.00 | 166.30 | 169.05 | 167.68 | 161.64 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 3:59:52 PM EST |
| 450.00 | 176.70 | 179.05 | 177.88 | 179.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 3:59:52 PM EST |
| 460.00 | 186.20 | 189.05 | 187.63 | % | 0.41 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 470.00 | 196.50 | 199.05 | 197.78 | 206.08 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 10/8/2026 3:59:52 PM EST |
| 480.00 | 206.75 | 209.05 | 207.90 | 312.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/8/2026 3:59:52 PM EST |
| 490.00 | 216.55 | 219.05 | 217.80 | % | 0.44 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 500.00 | 225.90 | 229.05 | 227.48 | 219.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:52 PM EST |
| 510.00 | 236.60 | 239.05 | 237.83 | 236.48 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 3:59:52 PM EST |