Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $209.55 as of 8/24/2026 7:32:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 125.80 | 142.20 | 134.00 | 133.30 | 0.00 | 0.00% | 1.68 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:04 PM EST |
| 82.40 | 123.40 | 139.70 | 131.55 | % | 1.60 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 83.20 | 122.60 | 138.90 | 130.75 | % | 1.57 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 84.00 | 121.80 | 138.10 | 129.95 | 109.00 | 0.00 | 0.00% | 1.55 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 8/24/2026 4:00:04 PM EST |
| 84.80 | 121.00 | 137.30 | 129.15 | % | 1.52 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 85.60 | 120.20 | 136.60 | 128.40 | % | 1.50 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 86.40 | 119.40 | 135.80 | 127.60 | % | 1.48 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 87.20 | 118.60 | 134.90 | 126.75 | % | 1.45 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 88.00 | 117.80 | 134.20 | 126.00 | % | 1.43 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 88.80 | 117.00 | 133.40 | 125.20 | % | 1.41 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 89.60 | 116.20 | 132.60 | 124.40 | % | 1.39 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 90.40 | 115.40 | 131.80 | 123.60 | % | 1.37 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 91.20 | 114.60 | 131.00 | 122.80 | % | 1.35 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 92.00 | 113.90 | 130.20 | 122.05 | % | 1.33 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 92.80 | 113.10 | 129.40 | 121.25 | % | 1.31 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 93.60 | 112.30 | 128.60 | 120.45 | % | 1.29 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 94.40 | 111.50 | 127.80 | 119.65 | % | 1.27 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 95.20 | 110.70 | 127.00 | 118.85 | % | 1.25 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 96.00 | 109.90 | 126.20 | 118.05 | % | 1.23 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 96.80 | 109.10 | 125.40 | 117.25 | % | 1.21 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 97.60 | 108.30 | 124.60 | 116.45 | % | 1.19 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 98.40 | 107.50 | 123.80 | 115.65 | % | 1.18 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 99.20 | 106.70 | 123.00 | 114.85 | % | 1.16 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 100.00 | 105.90 | 122.20 | 114.05 | % | 1.14 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 104.00 | 101.90 | 118.30 | 110.10 | % | 1.06 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 105.00 | 101.00 | 117.30 | 109.15 | % | 1.04 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 108.00 | 98.00 | 114.30 | 106.15 | 72.26 | 0.00 | 0.00% | 0.98 | 0 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 8/24/2026 4:00:04 PM EST |
| 110.00 | 96.00 | 112.30 | 104.15 | % | 0.95 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 112.00 | 94.00 | 110.30 | 102.15 | 68.23 | 0.00 | 0.00% | 0.91 | 0 | 26 | 1.74 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 8/24/2026 4:00:04 PM EST |
| 115.00 | 91.00 | 107.30 | 99.15 | 63.50 | 0.00 | 0.00% | 0.86 | 0 | 6 | 1.69 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/24/2026 4:00:04 PM EST |
| 116.00 | 90.00 | 106.30 | 98.15 | % | 0.85 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 120.00 | 86.10 | 102.30 | 94.20 | 83.27 | 0.00 | 0.00% | 0.79 | 0 | 15 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 4:00:04 PM EST |
| 124.00 | 82.10 | 98.40 | 90.25 | 55.72 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 8/24/2026 4:00:04 PM EST |
| 125.00 | 81.10 | 97.40 | 89.25 | 54.90 | 0.00 | 0.00% | 0.71 | 0 | 9 | 1.52 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/24/2026 4:00:04 PM EST |
| 128.00 | 78.10 | 94.40 | 86.25 | 52.90 | 0.00 | 0.00% | 0.67 | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/24/2026 4:00:04 PM EST |
| 130.00 | 76.20 | 92.60 | 84.40 | 50.62 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 8/24/2026 4:00:04 PM EST |
| 132.00 | 74.20 | 90.40 | 82.30 | 48.79 | 0.00 | 0.00% | 0.62 | 0 | 223 | 1.39 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 8/24/2026 4:00:04 PM EST |
| 135.00 | 71.20 | 87.70 | 79.45 | 46.70 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/24/2026 4:00:04 PM EST |
| 136.00 | 70.20 | 86.70 | 78.45 | % | 0.58 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 140.00 | 66.20 | 82.80 | 74.50 | 26.40 | 0.00 | 0.00% | 0.53 | 0 | 25 | 1.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/24/2026 4:00:04 PM EST |
| 144.00 | 62.20 | 78.60 | 70.40 | % | 0.49 | 0 | 50 | 1.06 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 145.00 | 61.30 | 77.60 | 69.45 | 33.30 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.21 | 1.00 | 0.00 | -0.01 | 7/9/2026 | 8/24/2026 4:00:04 PM EST |
| 148.00 | 58.40 | 74.80 | 66.60 | 32.00 | 0.00 | 0.00% | 0.45 | 0 | 912 | 1.16 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 8/24/2026 4:00:04 PM EST |
| 150.00 | 56.30 | 72.60 | 64.45 | 45.40 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.14 | 0.99 | 0.00 | -0.01 | 8/3/2026 | 8/24/2026 4:00:04 PM EST |
| 152.00 | 54.40 | 70.90 | 62.65 | 20.70 | 0.00 | 0.00% | 0.41 | 0 | 15 | 1.11 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 8/24/2026 4:00:04 PM EST |
| 152.60 | 53.80 | 70.30 | 62.05 | 19.90 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.10 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 8/24/2026 4:00:04 PM EST |
| 152.80 | 53.60 | 70.10 | 61.85 | 17.26 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.10 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 8/24/2026 4:00:04 PM EST |
| 153.00 | 53.50 | 69.90 | 61.70 | 17.12 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.10 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 8/24/2026 4:00:04 PM EST |
| 153.20 | 53.20 | 69.70 | 61.45 | 17.90 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.09 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 8/24/2026 4:00:04 PM EST |
| 153.40 | 53.00 | 69.50 | 61.25 | 19.40 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.09 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 8/24/2026 4:00:04 PM EST |
| 153.60 | 52.80 | 69.30 | 61.05 | 19.80 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.09 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 8/24/2026 4:00:04 PM EST |
| 153.80 | 52.60 | 69.10 | 60.85 | 19.30 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.08 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 8/24/2026 4:00:04 PM EST |
| 154.00 | 52.40 | 68.90 | 60.65 | 17.98 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.08 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 8/24/2026 4:00:04 PM EST |
| 154.20 | 52.20 | 68.80 | 60.50 | 25.80 | 0.00 | 0.00% | 0.39 | 0 | 13 | 1.07 | 0.99 | 0.00 | -0.01 | 7/14/2026 | 8/24/2026 4:00:04 PM EST |
| 154.40 | 52.00 | 68.60 | 60.30 | 30.90 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.06 | 0.99 | 0.00 | -0.01 | 6/30/2026 | 8/24/2026 4:00:04 PM EST |
| 154.60 | 51.80 | 68.40 | 60.10 | 34.10 | 0.00 | 0.00% | 0.39 | 0 | 54 | 1.07 | 0.99 | 0.00 | -0.01 | 6/30/2026 | 8/24/2026 4:00:04 PM EST |
| 154.80 | 51.70 | 68.20 | 59.95 | 32.90 | 0.00 | 0.00% | 0.39 | 0 | 28 | 1.07 | 0.99 | 0.00 | -0.01 | 6/30/2026 | 8/24/2026 4:00:04 PM EST |
| 155.00 | 54.80 | 67.70 | 61.25 | 41.75 | 0.00 | 0.00% | 0.40 | 0 | 181 | 1.07 | 0.99 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 4:00:04 PM EST |
| 155.20 | 51.30 | 67.80 | 59.55 | 32.60 | 0.00 | 0.00% | 0.38 | 0 | 29 | 1.06 | 0.99 | 0.00 | -0.01 | 6/30/2026 | 8/24/2026 4:00:04 PM EST |
| 155.40 | 51.00 | 67.60 | 59.30 | 32.00 | 0.00 | 0.00% | 0.38 | 0 | 34 | 1.06 | 0.99 | 0.00 | -0.01 | 6/30/2026 | 8/24/2026 4:00:04 PM EST |
| 155.60 | 50.90 | 67.40 | 59.15 | 22.55 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.06 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 8/24/2026 4:00:04 PM EST |
| 155.80 | 50.60 | 67.20 | 58.90 | 18.20 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.06 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 8/24/2026 4:00:04 PM EST |
| 156.00 | 50.40 | 67.00 | 58.70 | 31.45 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.05 | 0.99 | 0.00 | -0.01 | 7/16/2026 | 8/24/2026 4:00:04 PM EST |
| 156.20 | 50.20 | 66.80 | 58.50 | 18.83 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.05 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 8/24/2026 4:00:04 PM EST |
| 156.40 | 50.00 | 66.50 | 58.25 | 18.66 | 0.00 | 0.00% | 0.37 | 0 | 11 | 1.05 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 8/24/2026 4:00:04 PM EST |
| 156.60 | 49.90 | 66.40 | 58.15 | 17.31 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.05 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 8/24/2026 4:00:04 PM EST |
| 156.80 | 49.60 | 66.20 | 57.90 | 30.00 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.05 | 0.99 | 0.00 | -0.01 | 6/30/2026 | 8/24/2026 4:00:04 PM EST |
| 157.00 | 49.50 | 66.00 | 57.75 | 15.02 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.04 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 8/24/2026 4:00:04 PM EST |
| 157.20 | 49.20 | 65.80 | 57.50 | 58.60 | 0.00 | 0.00% | 0.37 | 0 | 49 | 0.98 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 4:00:04 PM EST |
| 157.40 | 49.10 | 65.60 | 57.35 | 18.66 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.04 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 8/24/2026 4:00:04 PM EST |
| 157.60 | 48.90 | 65.40 | 57.15 | 18.75 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.03 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 8/24/2026 4:00:04 PM EST |
| 157.80 | 48.70 | 65.20 | 56.95 | 18.60 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.03 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 8/24/2026 4:00:04 PM EST |
| 158.00 | 48.50 | 64.80 | 56.65 | 19.45 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.03 | 0.99 | 0.00 | -0.02 | 5/22/2026 | 8/24/2026 4:00:04 PM EST |
| 158.20 | 48.30 | 64.60 | 56.45 | 28.40 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.03 | 0.99 | 0.00 | -0.02 | 6/30/2026 | 8/24/2026 4:00:04 PM EST |
| 158.40 | 48.20 | 64.40 | 56.30 | 18.30 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.02 | 0.99 | 0.00 | -0.02 | 6/10/2026 | 8/24/2026 4:00:04 PM EST |
| 158.60 | 48.00 | 64.20 | 56.10 | 28.70 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.78 | 0.99 | 0.00 | -0.02 | 6/30/2026 | 8/24/2026 4:00:04 PM EST |
| 158.80 | 47.70 | 62.70 | 55.20 | 29.60 | 0.00 | 0.00% | 0.35 | 0 | 19 | 0.95 | 0.99 | 0.00 | -0.02 | 6/30/2026 | 8/24/2026 4:00:04 PM EST |
| 159.00 | 51.10 | 58.30 | 54.70 | 18.25 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.71 | 0.99 | 0.00 | -0.02 | 6/11/2026 | 8/24/2026 4:00:04 PM EST |
| 159.20 | 47.30 | 63.60 | 55.45 | 18.06 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.01 | 0.99 | 0.00 | -0.02 | 6/11/2026 | 8/24/2026 4:00:04 PM EST |
| 159.40 | 50.70 | 57.50 | 54.10 | 17.14 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.68 | 0.99 | 0.00 | -0.02 | 6/11/2026 | 8/24/2026 4:00:04 PM EST |
| 159.60 | 50.50 | 57.60 | 54.05 | 17.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.02 | 6/11/2026 | 8/24/2026 4:00:04 PM EST |
| 159.80 | 51.70 | 57.00 | 54.35 | 31.12 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.67 | 0.99 | 0.00 | -0.02 | 6/26/2026 | 8/24/2026 4:00:04 PM EST |
| 160.00 | 51.30 | 56.80 | 54.05 | 51.15 | 0.00 | 0.00% | 0.34 | 0 | 42 | 0.67 | 0.98 | 0.00 | -0.02 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 160.20 | 50.00 | 56.90 | 53.45 | 18.13 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.68 | 0.98 | 0.00 | -0.02 | 6/11/2026 | 8/24/2026 4:00:04 PM EST |
| 160.40 | 49.80 | 56.60 | 53.20 | 16.14 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.68 | 0.98 | 0.00 | -0.02 | 6/11/2026 | 8/24/2026 4:00:04 PM EST |
| 160.60 | 47.50 | 58.20 | 52.85 | 19.48 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.78 | 0.98 | 0.00 | -0.02 | 5/26/2026 | 8/24/2026 4:00:04 PM EST |
| 160.80 | 45.80 | 61.30 | 53.55 | 20.84 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.95 | 0.98 | 0.00 | -0.02 | 6/12/2026 | 8/24/2026 4:00:04 PM EST |
| 161.00 | 45.50 | 61.20 | 53.35 | 20.65 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.96 | 0.98 | 0.00 | -0.02 | 6/12/2026 | 8/24/2026 4:00:04 PM EST |
| 161.20 | 45.30 | 61.70 | 53.50 | 18.15 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.98 | 0.98 | 0.00 | -0.02 | 6/12/2026 | 8/24/2026 4:00:04 PM EST |
| 161.40 | 48.80 | 55.20 | 52.00 | 28.10 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.64 | 0.98 | 0.00 | -0.02 | 6/30/2026 | 8/24/2026 4:00:04 PM EST |
| 161.60 | 45.00 | 61.00 | 53.00 | 16.50 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.97 | 0.98 | 0.00 | -0.02 | 6/11/2026 | 8/24/2026 4:00:04 PM EST |
| 161.80 | 44.80 | 60.90 | 52.85 | 28.70 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.97 | 0.98 | 0.00 | -0.02 | 7/6/2026 | 8/24/2026 4:00:04 PM EST |
| 162.00 | 45.80 | 58.40 | 52.10 | 27.40 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.84 | 0.98 | 0.00 | -0.02 | 7/6/2026 | 8/24/2026 4:00:04 PM EST |
| 162.20 | 48.00 | 54.50 | 51.25 | 22.90 | 0.00 | 0.00% | 0.32 | 0 | 35 | 0.63 | 0.98 | 0.00 | -0.02 | 7/13/2026 | 8/24/2026 4:00:04 PM EST |
| 162.40 | 47.00 | 60.30 | 53.65 | 49.90 | 0.00 | 0.00% | 0.33 | 0 | 31,349 | 0.92 | 0.98 | 0.00 | -0.04 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 162.60 | 44.00 | 60.30 | 52.15 | 27.70 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.97 | 0.98 | 0.00 | -0.02 | 7/7/2026 | 8/24/2026 4:00:04 PM EST |
| 162.80 | 47.40 | 54.10 | 50.75 | 26.90 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.64 | 0.98 | 0.00 | -0.02 | 7/6/2026 | 8/24/2026 4:00:04 PM EST |
| 163.00 | 47.30 | 54.20 | 50.75 | 27.40 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.66 | 0.98 | 0.00 | -0.02 | 7/2/2026 | 8/24/2026 4:00:04 PM EST |
| 163.20 | 43.40 | 59.70 | 51.55 | 47.86 | 0.00 | 0.00% | 0.32 | 0 | 123 | 0.96 | 0.98 | 0.00 | -0.02 | 8/12/2026 | 8/24/2026 4:00:04 PM EST |
| 163.40 | 46.90 | 53.30 | 50.10 | 27.00 | 0.00 | 0.00% | 0.31 | 0 | 18 | 0.62 | 0.98 | 0.00 | -0.02 | 7/7/2026 | 8/24/2026 4:00:04 PM EST |
| 163.60 | 46.70 | 53.10 | 49.90 | 26.40 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.61 | 0.98 | 0.00 | -0.02 | 7/6/2026 | 8/24/2026 4:00:04 PM EST |
| 163.80 | 42.80 | 59.20 | 51.00 | 28.00 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.95 | 0.98 | 0.00 | -0.02 | 7/7/2026 | 8/24/2026 4:00:04 PM EST |
| 164.00 | 42.80 | 58.00 | 50.40 | 27.70 | 0.00 | 0.00% | 0.31 | 0 | 161 | 0.91 | 0.98 | 0.00 | -0.02 | 7/6/2026 | 8/24/2026 4:00:04 PM EST |
| 164.20 | 42.50 | 57.70 | 50.10 | 24.70 | 0.00 | 0.00% | 0.31 | 0 | 31 | 0.89 | 0.98 | 0.00 | -0.02 | 6/30/2026 | 8/24/2026 4:00:04 PM EST |
| 164.40 | 45.90 | 58.50 | 52.20 | 25.80 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.94 | 0.98 | 0.00 | -0.02 | 7/6/2026 | 8/24/2026 4:00:04 PM EST |
| 164.60 | 42.10 | 57.00 | 49.55 | 27.30 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.88 | 0.98 | 0.00 | -0.02 | 7/7/2026 | 8/24/2026 4:00:04 PM EST |
| 164.80 | 46.90 | 52.10 | 49.50 | 16.93 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.62 | 0.98 | 0.00 | -0.02 | 6/12/2026 | 8/24/2026 4:00:04 PM EST |
| 165.00 | 44.50 | 58.00 | 51.25 | 40.02 | 0.00 | 0.00% | 0.31 | 0 | 275 | 0.94 | 0.98 | 0.00 | -0.02 | 7/29/2026 | 8/24/2026 4:00:04 PM EST |
| 165.20 | 41.60 | 57.80 | 49.70 | 22.40 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.93 | 0.98 | 0.00 | -0.02 | 6/15/2026 | 8/24/2026 4:00:04 PM EST |
| 165.40 | 45.80 | 51.50 | 48.65 | 29.10 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.60 | 0.98 | 0.00 | -0.02 | 6/24/2026 | 8/24/2026 4:00:04 PM EST |
| 165.60 | 45.10 | 51.70 | 48.40 | 16.57 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.63 | 0.98 | 0.00 | -0.02 | 6/22/2026 | 8/24/2026 4:00:04 PM EST |
| 165.80 | 44.60 | 51.40 | 48.00 | 20.40 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.63 | 0.97 | 0.00 | -0.02 | 6/15/2026 | 8/24/2026 4:00:04 PM EST |
| 166.00 | 40.80 | 56.90 | 48.85 | 26.10 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.92 | 0.97 | 0.00 | -0.02 | 6/24/2026 | 8/24/2026 4:00:04 PM EST |
| 166.20 | 44.20 | 51.20 | 47.70 | 17.27 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.62 | 0.97 | 0.00 | -0.03 | 6/12/2026 | 8/24/2026 4:00:04 PM EST |
| 166.40 | 40.30 | 56.70 | 48.50 | 15.31 | 0.00 | 0.00% | 0.29 | 0 | 18 | 0.88 | 0.97 | 0.00 | -0.05 | 6/11/2026 | 8/24/2026 4:00:04 PM EST |
| 166.60 | 44.70 | 50.70 | 47.70 | 16.95 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.63 | 0.97 | 0.00 | -0.03 | 6/9/2026 | 8/24/2026 4:00:04 PM EST |
| 166.80 | 39.90 | 56.30 | 48.10 | 18.55 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.92 | 0.97 | 0.00 | -0.03 | 6/1/2026 | 8/24/2026 4:00:04 PM EST |
| 167.00 | 43.40 | 50.00 | 46.70 | 16.65 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.60 | 0.97 | 0.00 | -0.03 | 6/22/2026 | 8/24/2026 4:00:04 PM EST |
| 167.20 | 39.60 | 54.70 | 47.15 | 16.50 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.86 | 0.97 | 0.00 | -0.03 | 6/22/2026 | 8/24/2026 4:00:04 PM EST |
| 167.40 | 39.40 | 54.70 | 47.05 | 16.00 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.82 | 0.97 | 0.00 | -0.05 | 6/22/2026 | 8/24/2026 4:00:04 PM EST |
| 167.60 | 39.20 | 55.30 | 47.25 | 15.85 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.90 | 0.97 | 0.00 | -0.03 | 6/22/2026 | 8/24/2026 4:00:04 PM EST |
| 167.80 | 39.10 | 55.10 | 47.10 | 27.10 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.90 | 0.97 | 0.00 | -0.03 | 6/24/2026 | 8/24/2026 4:00:04 PM EST |
| 168.00 | 42.60 | 48.60 | 45.60 | 37.90 | 0.00 | 0.00% | 0.27 | 0 | 52 | 0.48 | 0.97 | 0.00 | -0.05 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 168.20 | 42.30 | 48.50 | 45.40 | 26.70 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.57 | 0.97 | 0.00 | -0.03 | 7/6/2026 | 8/24/2026 4:00:04 PM EST |
| 168.40 | 42.10 | 49.00 | 45.55 | 26.05 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.61 | 0.97 | 0.00 | -0.03 | 7/1/2026 | 8/24/2026 4:00:04 PM EST |
| 168.60 | 38.30 | 54.50 | 46.40 | 23.47 | 0.00 | 0.00% | 0.28 | 0 | 29 | 0.90 | 0.97 | 0.00 | -0.03 | 7/1/2026 | 8/24/2026 4:00:04 PM EST |
| 168.80 | 41.70 | 48.00 | 44.85 | 23.30 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.57 | 0.97 | 0.00 | -0.03 | 7/1/2026 | 8/24/2026 4:00:04 PM EST |
| 169.00 | 39.70 | 50.30 | 45.00 | 16.30 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.71 | 0.97 | 0.00 | -0.03 | 7/23/2026 | 8/24/2026 4:00:04 PM EST |
| 169.20 | 41.30 | 47.90 | 44.60 | 24.42 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.58 | 0.96 | 0.00 | -0.03 | 7/2/2026 | 8/24/2026 4:00:04 PM EST |
| 169.40 | 37.50 | 53.70 | 45.60 | 24.17 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.89 | 0.96 | 0.00 | -0.03 | 7/2/2026 | 8/24/2026 4:00:04 PM EST |
| 169.60 | 42.30 | 47.60 | 44.95 | 23.40 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.50 | 0.96 | 0.00 | -0.05 | 7/1/2026 | 8/24/2026 4:00:04 PM EST |
| 169.80 | 40.80 | 47.20 | 44.00 | 24.51 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.57 | 0.96 | 0.00 | -0.03 | 7/2/2026 | 8/24/2026 4:00:04 PM EST |
| 170.00 | 43.70 | 47.00 | 45.35 | 41.98 | 0.00 | 0.00% | 0.27 | 0 | 61 | 0.57 | 0.96 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 170.20 | 37.50 | 49.70 | 43.60 | 14.70 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.88 | 0.96 | 0.00 | -0.03 | 7/23/2026 | 8/24/2026 4:00:04 PM EST |
| 170.40 | 40.10 | 46.40 | 43.25 | 14.61 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.48 | 0.96 | 0.00 | -0.05 | 7/23/2026 | 8/24/2026 4:00:04 PM EST |
| 170.60 | 39.20 | 52.60 | 45.90 | 24.65 | 0.00 | 0.00% | 0.27 | 0 | 94 | 0.87 | 0.96 | 0.00 | -0.03 | 7/6/2026 | 8/24/2026 4:00:04 PM EST |
| 170.80 | 36.20 | 49.10 | 42.65 | 24.03 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.72 | 0.96 | 0.00 | -0.03 | 7/6/2026 | 8/24/2026 4:00:04 PM EST |
| 171.00 | 39.60 | 46.50 | 43.05 | 23.86 | 0.00 | 0.00% | 0.25 | 0 | 18 | 0.59 | 0.96 | 0.00 | -0.03 | 7/6/2026 | 8/24/2026 4:00:04 PM EST |
| 171.20 | 38.50 | 52.10 | 45.30 | 39.28 | 0.00 | 0.00% | 0.26 | 0 | 62 | 0.87 | 0.96 | 0.00 | -0.03 | 8/6/2026 | 8/24/2026 4:00:04 PM EST |
| 171.40 | 39.00 | 46.20 | 42.60 | 15.01 | 0.00 | 0.00% | 0.25 | 0 | 64 | 0.53 | 0.96 | 0.00 | -0.06 | 7/23/2026 | 8/24/2026 4:00:04 PM EST |
| 171.60 | 40.90 | 45.40 | 43.15 | 23.10 | 0.00 | 0.00% | 0.25 | 0 | 70 | 0.48 | 0.96 | 0.00 | -0.06 | 7/6/2026 | 8/24/2026 4:00:04 PM EST |
| 171.80 | 38.90 | 45.80 | 42.35 | 43.65 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.59 | 0.96 | 0.00 | -0.03 | 8/7/2026 | 8/24/2026 4:00:04 PM EST |
| 172.00 | 39.10 | 45.00 | 42.05 | 43.50 | 0.00 | 0.00% | 0.24 | 0 | 49 | 0.55 | 0.95 | 0.00 | -0.03 | 8/7/2026 | 8/24/2026 4:00:04 PM EST |
| 175.00 | 32.30 | 48.10 | 40.20 | 38.70 | 0.00 | 0.00% | 0.23 | 0 | 172 | 0.77 | 0.94 | 0.00 | -0.06 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 176.00 | 31.40 | 47.20 | 39.30 | 36.63 | 0.00 | 0.00% | 0.22 | 0 | 106 | 0.80 | 0.94 | 0.00 | -0.04 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 180.00 | 34.80 | 37.30 | 36.05 | 32.68 | 0.00 | 0.00% | 0.20 | 0 | 235 | 0.42 | 0.92 | 0.01 | -0.07 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 184.00 | 24.20 | 39.90 | 32.05 | 31.60 | 0.00 | 0.00% | 0.17 | 0 | 302 | 0.72 | 0.89 | 0.01 | -0.06 | 8/12/2026 | 8/24/2026 4:00:04 PM EST |
| 185.00 | 29.60 | 39.20 | 34.40 | 27.85 | 0.00 | 0.00% | 0.19 | 0 | 413 | 0.69 | 0.89 | 0.01 | -0.08 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 188.00 | 25.00 | 32.90 | 28.95 | 27.30 | 0.00 | 0.00% | 0.15 | 0 | 178 | 0.51 | 0.86 | 0.01 | -0.09 | 8/10/2026 | 8/24/2026 4:00:04 PM EST |
| 190.00 | 23.30 | 31.40 | 27.35 | 26.60 | 0.00 | 0.00% | 0.14 | 0 | 110 | 0.51 | 0.85 | 0.01 | -0.09 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 192.00 | 23.80 | 26.80 | 25.30 | 25.38 | +2.34 | +10.16% | 0.13 | 25 | 484 | 0.29 | 0.83 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 195.00 | 21.90 | 24.20 | 23.05 | 24.06 | +2.80 | +13.17% | 0.12 | 50 | 48 | 0.31 | 0.80 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 196.00 | 20.90 | 23.30 | 22.10 | 22.10 | +1.40 | +6.77% | 0.11 | 25 | 200 | 0.30 | 0.79 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 200.00 | 15.70 | 23.20 | 19.45 | 19.16 | +1.06 | +5.86% | 0.10 | 10 | 519 | 0.29 | 0.74 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 204.00 | 14.80 | 20.40 | 17.60 | 14.40 | 0.00 | 0.00% | 0.09 | 0 | 268 | 0.34 | 0.69 | 0.01 | -0.11 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 208.00 | 13.00 | 18.00 | 15.50 | 13.94 | -1.33 | -8.71% | 0.07 | 25 | 850 | 0.36 | 0.63 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 210.00 | 12.00 | 16.00 | 14.00 | 12.90 | +1.90 | +17.28% | 0.07 | 6 | 1,083 | 0.35 | 0.60 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 212.00 | 10.20 | 14.30 | 12.25 | 11.81 | +1.76 | +17.52% | 0.06 | 47 | 686 | 0.33 | 0.57 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 216.00 | 9.40 | 11.00 | 10.20 | 10.30 | +2.04 | +24.70% | 0.05 | 38 | 402 | 0.32 | 0.51 | 0.02 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 220.00 | 5.80 | 10.10 | 7.95 | 7.90 | +1.25 | +18.80% | 0.04 | 39 | 1,541 | 0.31 | 0.45 | 0.02 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 224.00 | 5.90 | 7.60 | 6.75 | 6.20 | +0.80 | +14.82% | 0.03 | 18 | 798 | 0.32 | 0.39 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 228.00 | 4.60 | 5.90 | 5.25 | 5.64 | +1.34 | +31.17% | 0.02 | 32 | 759 | 0.31 | 0.33 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 230.00 | 3.50 | 6.10 | 4.80 | 4.55 | +0.55 | +13.75% | 0.02 | 25 | 550 | 0.31 | 0.30 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 232.00 | 2.10 | 7.60 | 4.85 | 4.40 | +0.70 | +18.92% | 0.02 | 4 | 187 | 0.33 | 0.27 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 236.00 | 0.80 | 4.00 | 2.40 | 3.60 | +0.85 | +30.91% | 0.01 | 42 | 352 | 0.27 | 0.22 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 240.00 | 0.60 | 4.60 | 2.60 | 2.73 | +0.53 | +24.10% | 0.01 | 177 | 769 | 0.30 | 0.17 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 244.00 | 1.65 | 2.60 | 2.13 | 2.10 | +0.40 | +23.53% | 0.01 | 3 | 138 | 0.32 | 0.14 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 248.00 | 1.15 | 1.95 | 1.55 | 1.60 | +0.35 | +28.00% | 0.01 | 2 | 73 | 0.32 | 0.11 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 250.00 | 0.40 | 3.00 | 1.70 | 1.51 | -0.49 | -24.50% | 0.01 | 20 | 35 | 0.32 | 0.09 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 252.00 | 0.00 | 4.60 | 2.30 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.49 | 0.08 | 0.01 | -0.04 | 8/5/2026 | 8/24/2026 4:00:04 PM EST |
| 256.00 | 0.00 | 5.30 | 2.65 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.55 | 0.06 | 0.01 | -0.03 | 8/5/2026 | 8/24/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 5.10 | 2.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.57 | 0.05 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 264.00 | 0.00 | 4.90 | 2.45 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.03 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 268.00 | 0.00 | 4.80 | 2.40 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.60 | 0.03 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.39 | 0.02 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 272.00 | 0.00 | 4.70 | 2.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.62 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 4:00:04 PM EST |
| 276.00 | 0.00 | 4.60 | 2.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.64 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 75 | 1.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 82.40 | 0.00 | 4.20 | 2.10 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 83.20 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 84.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 84.80 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 85.60 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 86.40 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 87.20 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/24/2026 4:00:04 PM EST |
| 88.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 4:00:04 PM EST |
| 88.80 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 89.60 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 90.40 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 91.20 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 92.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.74 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/24/2026 4:00:04 PM EST |
| 92.80 | 0.00 | 4.30 | 2.15 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/24/2026 4:00:04 PM EST |
| 93.60 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/24/2026 4:00:04 PM EST |
| 94.40 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/24/2026 4:00:04 PM EST |
| 95.20 | 0.00 | 4.30 | 2.15 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/24/2026 4:00:04 PM EST |
| 96.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 96.80 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 25 | 1.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 97.60 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 98.40 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 99.20 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/24/2026 4:00:04 PM EST |
| 104.00 | 0.00 | 4.30 | 2.15 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.53 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/24/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/24/2026 4:00:04 PM EST |
| 108.00 | 0.00 | 4.30 | 2.15 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 225 | 1.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/24/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/24/2026 4:00:04 PM EST |
| 112.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 360 | 1.40 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/24/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.35 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 4:00:04 PM EST |
| 116.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/24/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 141 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:04 PM EST |
| 124.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 114 | 1.21 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 3.90 | 1.95 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 4:00:04 PM EST |
| 128.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 234 | 1.16 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.13 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 4:00:04 PM EST |
| 132.00 | 0.00 | 4.30 | 2.15 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 145 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/24/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:04 PM EST |
| 136.00 | 0.00 | 2.70 | 1.35 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.92 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 85 | 1.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 144.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.58 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.61 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/24/2026 4:00:04 PM EST |
| 148.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 579 | 0.55 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/24/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.56 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 4:00:04 PM EST |
| 152.00 | 0.00 | 0.75 | 0.38 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.54 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 8/24/2026 4:00:04 PM EST |
| 152.60 | 0.00 | 0.95 | 0.48 | 3.63 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.57 | -0.01 | 0.00 | -0.01 | 7/6/2026 | 8/24/2026 4:00:04 PM EST |
| 152.80 | 0.00 | 1.80 | 0.90 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.65 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 8/24/2026 4:00:04 PM EST |
| 153.00 | 0.00 | 0.80 | 0.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.54 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 4:00:04 PM EST |
| 153.20 | 0.00 | 1.00 | 0.50 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.57 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 8/24/2026 4:00:04 PM EST |
| 153.40 | 0.00 | 0.65 | 0.33 | 3.73 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.52 | -0.01 | 0.00 | -0.01 | 7/6/2026 | 8/24/2026 4:00:04 PM EST |
| 153.60 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.57 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 153.80 | 0.00 | 1.05 | 0.53 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 154.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.53 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 154.20 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 484 | 0.83 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 154.40 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | -0.01 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 154.60 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.53 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 154.80 | 0.00 | 0.65 | 0.33 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.51 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 8/24/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.46 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 155.20 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.54 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 155.40 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.53 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 4:00:04 PM EST |
| 155.60 | 0.00 | 1.80 | 0.90 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.63 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 4:00:04 PM EST |
| 155.80 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 156.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.55 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 156.20 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 156.40 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.53 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 156.60 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.52 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 4:00:04 PM EST |
| 156.80 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.54 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 157.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 157.20 | 0.00 | 2.20 | 1.10 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.64 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 4:00:04 PM EST |
| 157.40 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | -0.01 | 0.00 | -0.02 | 8/6/2026 | 8/24/2026 4:00:04 PM EST |
| 157.60 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.51 | -0.01 | 0.00 | -0.02 | 8/6/2026 | 8/24/2026 4:00:04 PM EST |
| 157.80 | 0.00 | 0.85 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | -0.01 | 0.00 | -0.02 | 8/6/2026 | 8/24/2026 4:00:04 PM EST |
| 158.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.51 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 158.20 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.48 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 158.40 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 158.60 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 158.80 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.50 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 159.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.48 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 159.20 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 159.40 | 0.00 | 0.80 | 0.40 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | -0.01 | 0.00 | -0.02 | 7/22/2026 | 8/24/2026 4:00:04 PM EST |
| 159.60 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.53 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 159.80 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.50 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.47 | -0.02 | 0.00 | -0.02 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 160.20 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.52 | -0.02 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 160.40 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | -0.02 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 160.60 | 0.00 | 0.95 | 0.48 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | -0.02 | 0.00 | -0.02 | 7/22/2026 | 8/24/2026 4:00:04 PM EST |
| 160.80 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | -0.02 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 161.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.47 | -0.02 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 161.20 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.47 | -0.02 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 161.40 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.51 | -0.02 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 161.60 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | -0.02 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 161.80 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.48 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 162.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.48 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 162.20 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.51 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 162.40 | 0.15 | 0.40 | 0.28 | 0.31 | +0.01 | +3.34% | 0.00 | 11 | 127 | 0.38 | -0.02 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 162.60 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.49 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 162.80 | 0.00 | 1.20 | 0.60 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.50 | -0.02 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 163.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.51 | -0.02 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 163.20 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.50 | -0.02 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 163.40 | 0.00 | 0.85 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.46 | -0.02 | 0.00 | -0.02 | 8/10/2026 | 8/24/2026 4:00:04 PM EST |
| 163.60 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.47 | -0.02 | 0.00 | -0.02 | 8/10/2026 | 8/24/2026 4:00:04 PM EST |
| 163.80 | 0.00 | 1.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.48 | -0.02 | 0.00 | -0.02 | 8/10/2026 | 8/24/2026 4:00:04 PM EST |
| 164.00 | 0.00 | 0.95 | 0.48 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.47 | -0.02 | 0.00 | -0.02 | 8/10/2026 | 8/24/2026 4:00:04 PM EST |
| 164.20 | 0.00 | 1.25 | 0.63 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.49 | -0.02 | 0.00 | -0.02 | 8/10/2026 | 8/24/2026 4:00:04 PM EST |
| 164.40 | 0.00 | 2.50 | 1.25 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.59 | -0.02 | 0.00 | -0.02 | 8/6/2026 | 8/24/2026 4:00:04 PM EST |
| 164.60 | 0.00 | 1.05 | 0.53 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.47 | -0.02 | 0.00 | -0.02 | 8/6/2026 | 8/24/2026 4:00:04 PM EST |
| 164.80 | 0.00 | 1.25 | 0.63 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.49 | -0.02 | 0.00 | -0.02 | 7/31/2026 | 8/24/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.42 | -0.02 | 0.00 | -0.02 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 165.20 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | -0.02 | 0.00 | -0.02 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 165.40 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.47 | -0.02 | 0.00 | -0.02 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 165.60 | 0.00 | 2.70 | 1.35 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.59 | -0.02 | 0.00 | -0.02 | 8/6/2026 | 8/24/2026 4:00:04 PM EST |
| 165.80 | 0.00 | 1.10 | 0.55 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | -0.03 | 0.00 | -0.02 | 7/29/2026 | 8/24/2026 4:00:04 PM EST |
| 166.00 | 0.00 | 1.70 | 0.85 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.52 | -0.03 | 0.00 | -0.02 | 7/29/2026 | 8/24/2026 4:00:04 PM EST |
| 166.20 | 0.00 | 1.35 | 0.68 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.49 | -0.03 | 0.00 | -0.03 | 7/31/2026 | 8/24/2026 4:00:04 PM EST |
| 166.40 | 0.15 | 0.85 | 0.50 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.39 | -0.03 | 0.00 | -0.05 | 8/6/2026 | 8/24/2026 4:00:04 PM EST |
| 166.60 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.46 | -0.03 | 0.00 | -0.03 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 166.80 | 0.00 | 1.15 | 0.58 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.46 | -0.03 | 0.00 | -0.03 | 7/31/2026 | 8/24/2026 4:00:04 PM EST |
| 167.00 | 0.00 | 1.40 | 0.70 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | -0.03 | 0.00 | -0.03 | 8/6/2026 | 8/24/2026 4:00:04 PM EST |
| 167.20 | 0.00 | 1.20 | 0.60 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.46 | -0.03 | 0.00 | -0.03 | 7/31/2026 | 8/24/2026 4:00:04 PM EST |
| 167.40 | 0.10 | 1.00 | 0.55 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | -0.03 | 0.00 | -0.05 | 8/10/2026 | 8/24/2026 4:00:04 PM EST |
| 167.60 | 0.00 | 1.40 | 0.70 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | -0.03 | 0.00 | -0.03 | 8/6/2026 | 8/24/2026 4:00:04 PM EST |
| 167.80 | 0.00 | 1.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.48 | -0.03 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 168.00 | 0.35 | 1.50 | 0.93 | 0.72 | +0.04 | +5.89% | 0.01 | 15 | 110 | 0.43 | -0.03 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 168.20 | 0.00 | 1.30 | 0.65 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | -0.03 | 0.00 | -0.03 | 7/31/2026 | 8/24/2026 4:00:04 PM EST |
| 168.40 | 0.00 | 3.30 | 1.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.60 | -0.03 | 0.00 | -0.03 | 8/14/2026 | 8/24/2026 4:00:04 PM EST |
| 168.60 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.48 | -0.03 | 0.00 | -0.03 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 168.80 | 0.00 | 1.90 | 0.95 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.51 | -0.03 | 0.00 | -0.03 | 7/31/2026 | 8/24/2026 4:00:04 PM EST |
| 169.00 | 0.00 | 1.50 | 0.75 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.47 | -0.03 | 0.00 | -0.03 | 8/10/2026 | 8/24/2026 4:00:04 PM EST |
| 169.20 | 0.00 | 3.00 | 1.50 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.58 | -0.04 | 0.00 | -0.03 | 8/7/2026 | 8/24/2026 4:00:04 PM EST |
| 169.40 | 0.00 | 1.30 | 0.65 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.45 | -0.04 | 0.00 | -0.03 | 8/6/2026 | 8/24/2026 4:00:04 PM EST |
| 169.60 | 0.05 | 1.40 | 0.73 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.37 | -0.04 | 0.00 | -0.05 | 8/7/2026 | 8/24/2026 4:00:04 PM EST |
| 169.80 | 0.00 | 3.20 | 1.60 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.58 | -0.04 | 0.00 | -0.03 | 7/31/2026 | 8/24/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.40 | -0.04 | 0.00 | -0.03 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 170.20 | 0.00 | 2.75 | 1.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.55 | -0.04 | 0.00 | -0.03 | 8/6/2026 | 8/24/2026 4:00:04 PM EST |
| 170.40 | 0.05 | 1.20 | 0.63 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.35 | -0.04 | 0.00 | -0.05 | 8/7/2026 | 8/24/2026 4:00:04 PM EST |
| 170.60 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.45 | -0.04 | 0.00 | -0.03 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 170.80 | 0.00 | 3.70 | 1.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.60 | -0.04 | 0.00 | -0.03 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 171.00 | 0.00 | 1.45 | 0.73 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.45 | -0.04 | 0.00 | -0.03 | 8/10/2026 | 8/24/2026 4:00:04 PM EST |
| 171.20 | 0.00 | 3.40 | 1.70 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.58 | -0.04 | 0.00 | -0.03 | 8/7/2026 | 8/24/2026 4:00:04 PM EST |
| 171.40 | 0.15 | 1.25 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.37 | -0.04 | 0.00 | -0.06 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 171.60 | 0.15 | 1.45 | 0.80 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.37 | -0.04 | 0.00 | -0.06 | 8/7/2026 | 8/24/2026 4:00:04 PM EST |
| 171.80 | 0.00 | 1.65 | 0.83 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.46 | -0.04 | 0.00 | -0.03 | 8/10/2026 | 8/24/2026 4:00:04 PM EST |
| 172.00 | 0.00 | 2.70 | 1.35 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.53 | -0.05 | 0.00 | -0.03 | 8/10/2026 | 8/24/2026 4:00:04 PM EST |
| 175.00 | 0.10 | 1.70 | 0.90 | 0.83 | -0.28 | -25.23% | 0.01 | 4 | 418 | 0.35 | -0.06 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 176.00 | 0.00 | 2.00 | 1.00 | 0.87 | -0.73 | -45.63% | 0.01 | 25 | 611 | 0.45 | -0.06 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 180.00 | 0.35 | 2.25 | 1.30 | 1.21 | -0.44 | -26.67% | 0.01 | 56 | 303 | 0.35 | -0.08 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 184.00 | 0.00 | 3.20 | 1.60 | 1.30 | -1.00 | -43.48% | 0.01 | 1 | 542 | 0.44 | -0.11 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 185.00 | 1.55 | 2.05 | 1.80 | 1.77 | -0.35 | -16.51% | 0.01 | 30 | 191 | 0.36 | -0.11 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 188.00 | 1.80 | 2.95 | 2.38 | 2.15 | -0.70 | -24.57% | 0.01 | 1 | 272 | 0.36 | -0.14 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 190.00 | 1.55 | 2.90 | 2.23 | 2.54 | -0.68 | -21.12% | 0.01 | 26 | 355 | 0.34 | -0.15 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 192.00 | 0.35 | 5.40 | 2.88 | 2.91 | -0.89 | -23.43% | 0.01 | 42 | 209 | 0.33 | -0.17 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 195.00 | 2.70 | 3.70 | 3.20 | 3.20 | -1.21 | -27.44% | 0.02 | 87 | 94 | 0.33 | -0.20 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 196.00 | 2.90 | 4.70 | 3.80 | 3.65 | -0.98 | -21.17% | 0.02 | 36 | 74 | 0.35 | -0.21 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 200.00 | 3.90 | 5.50 | 4.70 | 4.71 | -0.99 | -17.37% | 0.02 | 15 | 192 | 0.34 | -0.26 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 204.00 | 5.70 | 6.20 | 5.95 | 6.07 | -1.63 | -21.17% | 0.03 | 128 | 367 | 0.34 | -0.31 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 208.00 | 7.00 | 7.80 | 7.40 | 7.30 | -2.20 | -23.16% | 0.04 | 1 | 606 | 0.33 | -0.37 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 210.00 | 7.40 | 9.60 | 8.50 | 8.20 | -1.90 | -18.82% | 0.04 | 21 | 175 | 0.34 | -0.40 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 212.00 | 7.60 | 10.70 | 9.15 | 8.90 | -1.70 | -16.04% | 0.04 | 76 | 160 | 0.33 | -0.43 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 216.00 | 9.20 | 12.10 | 10.65 | 11.68 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.31 | -0.49 | 0.02 | -0.12 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 220.00 | 11.70 | 17.10 | 14.40 | 13.60 | -2.10 | -13.38% | 0.07 | 74 | 130 | 0.36 | -0.55 | 0.02 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 224.00 | 12.10 | 19.40 | 15.75 | 18.48 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.31 | -0.61 | 0.02 | -0.10 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 228.00 | 15.00 | 22.40 | 18.70 | 20.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | -0.67 | 0.01 | -0.10 | 8/14/2026 | 8/24/2026 4:00:04 PM EST |
| 230.00 | 19.20 | 20.90 | 20.05 | 21.24 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.32 | -0.70 | 0.01 | -0.09 | 8/7/2026 | 8/24/2026 4:00:04 PM EST |
| 232.00 | 20.50 | 22.30 | 21.40 | % | 0.09 | 0 | 0 | 0.31 | -0.73 | 0.01 | -0.09 | 8/24/2026 4:00:04 PM EST | |||
| 236.00 | 23.60 | 28.20 | 25.90 | % | 0.11 | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.07 | 8/24/2026 4:00:04 PM EST | |||
| 240.00 | 24.10 | 32.10 | 28.10 | % | 0.12 | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.06 | 8/24/2026 4:00:04 PM EST | |||
| 244.00 | 24.50 | 39.70 | 32.10 | % | 0.13 | 0 | 0 | 0.64 | -0.86 | 0.01 | -0.05 | 8/24/2026 4:00:04 PM EST | |||
| 248.00 | 27.40 | 43.40 | 35.40 | % | 0.14 | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.04 | 8/24/2026 4:00:04 PM EST | |||
| 250.00 | 29.70 | 44.00 | 36.85 | % | 0.15 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.04 | 8/24/2026 4:00:04 PM EST | |||
| 252.00 | 31.60 | 47.00 | 39.30 | % | 0.16 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.04 | 8/24/2026 4:00:04 PM EST | |||
| 256.00 | 34.90 | 49.00 | 41.95 | % | 0.16 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 260.00 | 41.50 | 51.80 | 46.65 | 50.58 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.61 | -0.95 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 264.00 | 43.50 | 58.40 | 50.95 | % | 0.19 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 8/24/2026 4:00:04 PM EST | |||
| 268.00 | 46.10 | 62.30 | 54.20 | % | 0.20 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 270.00 | 48.10 | 64.30 | 56.20 | % | 0.21 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 272.00 | 50.20 | 66.40 | 58.30 | % | 0.21 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 276.00 | 54.10 | 70.20 | 62.15 | % | 0.23 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST |