Options Chain for APPLE INC COM (AAPL) - $333.46 as of 9/17/2026 4:10:15 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 | 205.60 | 209.50 | 207.55 | 185.00 | 0.00 | 0.00% | 1.60 | 0 | 34 | 1.91 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:59 PM EST |
| 135.00 | 200.70 | 204.50 | 202.60 | 190.63 | 0.00 | 0.00% | 1.50 | 0 | 61 | 1.74 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 3:59:59 PM EST |
| 140.00 | 195.75 | 199.55 | 197.65 | 194.04 | 0.00 | 0.00% | 1.41 | 0 | 999 | 1.77 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 145.00 | 190.65 | 194.60 | 192.63 | 162.99 | 0.00 | 0.00% | 1.33 | 0 | 18 | 1.62 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/17/2026 3:59:59 PM EST |
| 150.00 | 185.75 | 189.60 | 187.68 | 182.05 | 0.00 | 0.00% | 1.25 | 0 | 16 | 1.65 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 155.00 | 180.70 | 184.60 | 182.65 | 180.28 | 0.00 | 0.00% | 1.18 | 0 | 64 | 1.60 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:59 PM EST |
| 160.00 | 175.60 | 179.60 | 177.60 | 172.07 | 0.00 | 0.00% | 1.11 | 0 | 230 | 1.45 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 165.00 | 170.75 | 174.65 | 172.70 | 170.40 | 0.00 | 0.00% | 1.05 | 0 | 82 | 1.48 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:59 PM EST |
| 170.00 | 165.75 | 169.65 | 167.70 | 147.03 | 0.00 | 0.00% | 0.99 | 0 | 63 | 1.32 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 3:59:59 PM EST |
| 175.00 | 160.90 | 164.70 | 162.80 | 139.72 | 0.00 | 0.00% | 0.93 | 0 | 25 | 1.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/17/2026 3:59:59 PM EST |
| 180.00 | 155.80 | 159.70 | 157.75 | 146.09 | 0.00 | 0.00% | 0.88 | 0 | 97 | 1.23 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 3:59:59 PM EST |
| 185.00 | 150.80 | 154.70 | 152.75 | 130.39 | 0.00 | 0.00% | 0.83 | 0 | 34 | 1.28 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/17/2026 3:59:59 PM EST |
| 190.00 | 145.95 | 149.70 | 147.83 | 120.98 | 0.00 | 0.00% | 0.78 | 0 | 55 | 1.22 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/17/2026 3:59:59 PM EST |
| 195.00 | 140.85 | 144.75 | 142.80 | 133.35 | 0.00 | 0.00% | 0.73 | 0 | 215 | 1.18 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 3:59:59 PM EST |
| 200.00 | 136.45 | 139.80 | 138.13 | 136.04 | +3.65 | +2.76% | 0.69 | 10 | 287 | 1.13 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 205.00 | 130.90 | 134.80 | 132.85 | 128.53 | 0.00 | 0.00% | 0.65 | 0 | 859 | 1.08 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:59 PM EST |
| 210.00 | 126.00 | 129.80 | 127.90 | 123.67 | +2.90 | +2.41% | 0.61 | 1 | 470 | 1.04 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 215.00 | 120.95 | 124.85 | 122.90 | 115.30 | 0.00 | 0.00% | 0.57 | 0 | 457 | 1.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 220.00 | 116.75 | 119.75 | 118.25 | 116.73 | +1.86 | +1.62% | 0.54 | 19 | 895 | 0.95 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 225.00 | 111.10 | 114.90 | 113.00 | 109.05 | 0.00 | 0.00% | 0.50 | 0 | 446 | 0.92 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 230.00 | 106.10 | 108.95 | 107.53 | 104.98 | 0.00 | 0.00% | 0.47 | 0 | 593 | 0.76 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 235.00 | 101.15 | 104.95 | 103.05 | 103.60 | +5.03 | +5.11% | 0.44 | 6 | 373 | 0.84 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 240.00 | 96.15 | 98.90 | 97.53 | 97.80 | +5.80 | +6.31% | 0.41 | 2 | 575 | 0.68 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 245.00 | 91.20 | 95.00 | 93.10 | 93.36 | +7.19 | +8.35% | 0.38 | 3 | 321 | 0.76 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 250.00 | 86.45 | 89.20 | 87.83 | 88.55 | +5.65 | +6.82% | 0.35 | 2 | 1,424 | 0.64 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 255.00 | 81.80 | 84.45 | 83.13 | 81.00 | +1.13 | +1.42% | 0.33 | 12 | 1,229 | 0.63 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 260.00 | 76.45 | 79.50 | 77.98 | 77.39 | +1.46 | +1.93% | 0.30 | 28 | 1,489 | 0.60 | 1.00 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 265.00 | 71.35 | 74.55 | 72.95 | 73.40 | +3.15 | +4.49% | 0.28 | 8 | 896 | 0.57 | 1.00 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 270.00 | 67.10 | 69.60 | 68.35 | 66.66 | +2.66 | +4.16% | 0.25 | 16 | 1,414 | 0.54 | 0.99 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 275.00 | 61.45 | 63.75 | 62.60 | 63.45 | +3.67 | +6.14% | 0.23 | 8 | 1,550 | 0.41 | 0.99 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 280.00 | 57.60 | 58.75 | 58.18 | 58.18 | +4.18 | +7.75% | 0.21 | 22 | 2,225 | 0.38 | 0.98 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 285.00 | 53.05 | 53.90 | 53.48 | 48.98 | +0.55 | +1.14% | 0.19 | 4 | 1,828 | 0.37 | 0.98 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 290.00 | 47.20 | 49.40 | 48.30 | 48.87 | +5.05 | +11.53% | 0.17 | 9 | 3,505 | 0.39 | 0.96 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 295.00 | 42.90 | 45.05 | 43.98 | 42.38 | +3.36 | +8.62% | 0.15 | 14 | 1,960 | 0.39 | 0.95 | 0.00 | -0.08 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 300.00 | 38.10 | 39.00 | 38.55 | 39.38 | +4.93 | +14.32% | 0.13 | 231 | 15,444 | 0.31 | 0.93 | 0.00 | -0.10 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 305.00 | 34.00 | 34.80 | 34.40 | 34.40 | +5.36 | +18.46% | 0.11 | 115 | 6,866 | 0.29 | 0.90 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 310.00 | 29.35 | 30.05 | 29.70 | 30.32 | +4.67 | +18.21% | 0.10 | 177 | 10,184 | 0.27 | 0.87 | 0.01 | -0.13 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 315.00 | 25.00 | 25.60 | 25.30 | 25.37 | +3.47 | +15.85% | 0.08 | 353 | 8,010 | 0.27 | 0.83 | 0.01 | -0.14 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 320.00 | 20.75 | 21.35 | 21.05 | 21.01 | +3.13 | +17.51% | 0.07 | 644 | 11,529 | 0.25 | 0.78 | 0.01 | -0.16 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 325.00 | 17.05 | 17.45 | 17.25 | 17.25 | +2.75 | +18.97% | 0.05 | 1,582 | 10,280 | 0.25 | 0.72 | 0.01 | -0.17 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 330.00 | 13.55 | 13.95 | 13.75 | 13.75 | +2.45 | +21.69% | 0.04 | 3,551 | 16,350 | 0.24 | 0.65 | 0.02 | -0.17 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 335.00 | 10.50 | 10.75 | 10.63 | 10.70 | +2.00 | +22.99% | 0.03 | 5,278 | 11,841 | 0.24 | 0.57 | 0.02 | -0.18 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 340.00 | 7.90 | 8.15 | 8.03 | 8.10 | +1.73 | +27.16% | 0.02 | 5,163 | 105,879 | 0.24 | 0.48 | 0.02 | -0.17 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 345.00 | 5.75 | 5.95 | 5.85 | 5.91 | +1.26 | +27.10% | 0.02 | 1,685 | 27,878 | 0.23 | 0.39 | 0.02 | -0.16 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 350.00 | 4.05 | 4.25 | 4.15 | 4.05 | +0.85 | +26.57% | 0.01 | 6,812 | 20,935 | 0.23 | 0.30 | 0.02 | -0.14 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 355.00 | 2.80 | 2.92 | 2.86 | 2.82 | +0.59 | +26.46% | 0.01 | 1,629 | 9,040 | 0.23 | 0.23 | 0.01 | -0.12 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 360.00 | 1.81 | 1.95 | 1.88 | 1.89 | +0.39 | +26.00% | 0.01 | 2,912 | 48,930 | 0.23 | 0.17 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 365.00 | 1.19 | 1.27 | 1.23 | 1.25 | +0.28 | +28.87% | 0.00 | 2,775 | 6,782 | 0.23 | 0.12 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 370.00 | 0.76 | 0.86 | 0.81 | 0.83 | +0.18 | +27.70% | 0.00 | 1,040 | 9,462 | 0.23 | 0.08 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 375.00 | 0.49 | 0.57 | 0.53 | 0.52 | +0.08 | +18.19% | 0.00 | 1,053 | 3,197 | 0.23 | 0.06 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 380.00 | 0.28 | 0.35 | 0.32 | 0.35 | +0.06 | +20.69% | 0.00 | 178 | 5,442 | 0.23 | 0.04 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 385.00 | 0.18 | 0.27 | 0.23 | 0.23 | +0.06 | +35.30% | 0.00 | 473 | 1,489 | 0.23 | 0.02 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 390.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 437 | 9,258 | 0.24 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 395.00 | 0.03 | 0.10 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 624 | 0.23 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 400.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 657 | 10,133 | 0.24 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 405.00 | 0.01 | 0.08 | 0.05 | 0.11 | +0.07 | +175.00% | 0.00 | 1 | 109 | 0.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 410.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 133 | 3,026 | 0.25 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 63 | 0.27 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 420.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 11 | 454 | 0.29 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 425.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.41 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 821 | 0.37 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 435.00 | 0.00 | 0.27 | 0.14 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 2,059 | 0.42 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.36 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,335 | 0.41 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 0.55 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 176 | 0.58 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.52 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.51 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/17/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/17/2026 3:59:59 PM EST |
| 530.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/17/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/17/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/17/2026 3:59:59 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.57 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/17/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.09 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/17/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.62 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:59 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 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/17/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.53 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/17/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 618 | 1.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.94 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.96 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.02 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.89 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.19 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 170.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 150 | 307 | 0.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.89 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 875 | 1.03 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,614 | 0.86 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:59 PM EST |
| 195.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 341 | 0.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 200.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 1,141 | 0.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 205.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 20 | 1,868 | 0.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 210.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 14 | 3,202 | 0.61 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,382 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.06 | -66.67% | 0.00 | 22 | 3,328 | 0.56 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 225.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 9 | 1,746 | 0.52 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 230.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 188 | 4,470 | 0.51 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 235.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 291 | 6,684 | 0.51 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 240.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 196 | 6,465 | 0.48 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 245.00 | 0.05 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 14 | 4,913 | 0.46 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 250.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 81 | 6,296 | 0.45 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 255.00 | 0.04 | 0.13 | 0.09 | 0.11 | -0.01 | -8.34% | 0.00 | 616 | 5,408 | 0.43 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 260.00 | 0.06 | 0.16 | 0.11 | 0.13 | -0.06 | -31.58% | 0.00 | 426 | 6,371 | 0.42 | 0.00 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 265.00 | 0.11 | 0.18 | 0.15 | 0.15 | -0.09 | -37.50% | 0.00 | 46 | 3,647 | 0.39 | 0.00 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 270.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.10 | -35.72% | 0.00 | 387 | 8,580 | 0.38 | -0.01 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 275.00 | 0.20 | 0.26 | 0.23 | 0.24 | -0.10 | -29.42% | 0.00 | 461 | 5,124 | 0.36 | -0.01 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 280.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.15 | -36.59% | 0.00 | 335 | 14,934 | 0.34 | -0.02 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 285.00 | 0.34 | 0.38 | 0.36 | 0.36 | -0.19 | -34.55% | 0.00 | 548 | 7,079 | 0.33 | -0.02 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 290.00 | 0.43 | 0.46 | 0.45 | 0.45 | -0.32 | -41.56% | 0.00 | 491 | 10,002 | 0.31 | -0.04 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 295.00 | 0.55 | 0.60 | 0.58 | 0.54 | -0.37 | -40.66% | 0.00 | 500 | 9,890 | 0.30 | -0.05 | 0.00 | -0.08 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 300.00 | 0.73 | 0.78 | 0.76 | 0.77 | -0.43 | -35.84% | 0.00 | 2,761 | 24,930 | 0.28 | -0.07 | 0.00 | -0.10 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 305.00 | 1.02 | 1.07 | 1.05 | 1.05 | -0.61 | -36.75% | 0.00 | 2,162 | 11,570 | 0.27 | -0.10 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 310.00 | 1.45 | 1.55 | 1.50 | 1.44 | -0.86 | -37.40% | 0.00 | 1,968 | 11,483 | 0.27 | -0.13 | 0.01 | -0.13 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 315.00 | 1.99 | 2.14 | 2.07 | 2.05 | -1.10 | -34.93% | 0.01 | 1,013 | 9,698 | 0.26 | -0.17 | 0.01 | -0.14 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 320.00 | 2.81 | 3.00 | 2.91 | 2.92 | -1.48 | -33.64% | 0.01 | 2,081 | 12,366 | 0.25 | -0.22 | 0.01 | -0.16 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 325.00 | 3.90 | 4.10 | 4.00 | 4.02 | -1.83 | -31.29% | 0.01 | 715 | 4,311 | 0.24 | -0.28 | 0.01 | -0.17 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 330.00 | 5.40 | 5.65 | 5.53 | 5.47 | -2.19 | -28.59% | 0.02 | 2,912 | 6,802 | 0.24 | -0.35 | 0.02 | -0.17 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 335.00 | 7.35 | 7.55 | 7.45 | 7.45 | -2.55 | -25.50% | 0.02 | 1,988 | 2,943 | 0.23 | -0.43 | 0.02 | -0.18 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 340.00 | 9.75 | 10.10 | 9.93 | 9.85 | -3.51 | -26.28% | 0.03 | 502 | 2,816 | 0.23 | -0.52 | 0.02 | -0.17 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 345.00 | 12.50 | 12.85 | 12.68 | 12.14 | -4.17 | -25.57% | 0.04 | 52 | 601 | 0.23 | -0.61 | 0.02 | -0.16 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 350.00 | 15.25 | 16.55 | 15.90 | 15.65 | -5.35 | -25.48% | 0.05 | 55 | 1,354 | 0.22 | -0.70 | 0.02 | -0.14 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 355.00 | 18.80 | 20.55 | 19.68 | 20.89 | -1.26 | -5.69% | 0.06 | 8 | 44 | 0.22 | -0.77 | 0.01 | -0.12 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 360.00 | 22.60 | 25.25 | 23.93 | 23.37 | -4.92 | -17.40% | 0.07 | 54 | 41 | 0.28 | -0.83 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 365.00 | 27.10 | 29.05 | 28.08 | 27.77 | -3.28 | -10.57% | 0.08 | 6 | 11 | 0.27 | -0.88 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 370.00 | 32.05 | 34.45 | 33.25 | 50.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | -0.92 | 0.01 | -0.06 | 9/10/2026 | 9/17/2026 3:59:59 PM EST |
| 375.00 | 36.70 | 38.65 | 37.68 | 41.76 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.31 | -0.94 | 0.01 | -0.04 | 9/11/2026 | 9/17/2026 3:59:59 PM EST |
| 380.00 | 40.95 | 44.80 | 42.88 | 48.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.03 | 7/30/2026 | 9/17/2026 3:59:59 PM EST |
| 385.00 | 45.95 | 49.80 | 47.88 | % | 0.12 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 9/17/2026 3:59:59 PM EST | |||
| 390.00 | 50.95 | 54.80 | 52.88 | 53.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 7/28/2026 | 9/17/2026 3:59:59 PM EST |
| 395.00 | 55.95 | 59.80 | 57.88 | 78.23 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/20/2026 | 9/17/2026 3:59:59 PM EST |
| 400.00 | 60.95 | 64.80 | 62.88 | 71.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 9/3/2026 | 9/17/2026 3:59:59 PM EST |
| 405.00 | 65.95 | 69.80 | 67.88 | 80.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 9/17/2026 3:59:59 PM EST |
| 410.00 | 70.95 | 74.80 | 72.88 | 108.52 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 3:59:59 PM EST |
| 415.00 | 75.95 | 79.80 | 77.88 | 113.54 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 3:59:59 PM EST |
| 420.00 | 80.95 | 84.90 | 82.93 | % | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 425.00 | 85.95 | 89.90 | 87.93 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 430.00 | 90.95 | 94.80 | 92.88 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 435.00 | 95.95 | 99.75 | 97.85 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 440.00 | 100.95 | 104.75 | 102.85 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 450.00 | 110.95 | 114.80 | 112.88 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 460.00 | 120.95 | 124.80 | 122.88 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 470.00 | 130.95 | 134.90 | 132.93 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 480.00 | 140.95 | 144.80 | 142.88 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 490.00 | 150.95 | 154.80 | 152.88 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 500.00 | 160.95 | 164.50 | 162.73 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 510.00 | 170.95 | 174.80 | 172.88 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 520.00 | 180.95 | 184.80 | 182.88 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 530.00 | 190.95 | 194.80 | 192.88 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 540.00 | 200.95 | 204.80 | 202.88 | % | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 550.00 | 210.95 | 214.80 | 212.88 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 560.00 | 220.95 | 224.80 | 222.88 | % | 0.40 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 570.00 | 230.95 | 234.80 | 232.88 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 580.00 | 240.95 | 244.80 | 242.88 | % | 0.42 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 590.00 | 250.95 | 254.80 | 252.88 | 250.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/17/2026 3:59:59 PM EST |
| 600.00 | 260.95 | 264.80 | 262.88 | 266.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/17/2026 3:59:59 PM EST |