Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $167.88 as of 9/21/2026 6:52:07 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 | 80.90 | 97.00 | 88.95 | 133.30 | 0.00 | 0.00% | 1.11 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/21/2026 4:00:04 PM EST |
| 82.40 | 78.50 | 94.60 | 86.55 | % | 1.05 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 83.20 | 77.90 | 93.80 | 85.85 | % | 1.03 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 84.00 | 76.60 | 93.00 | 84.80 | 109.00 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 9/21/2026 4:00:04 PM EST |
| 84.80 | 76.30 | 92.20 | 84.25 | % | 0.99 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 85.60 | 75.30 | 91.40 | 83.35 | % | 0.97 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 86.40 | 74.90 | 90.60 | 82.75 | % | 0.96 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 87.20 | 73.90 | 89.80 | 81.85 | % | 0.94 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 88.00 | 72.60 | 89.00 | 80.80 | 89.30 | 0.00 | 0.00% | 0.92 | 0 | 10 | 2.75 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 4:00:04 PM EST |
| 88.80 | 72.30 | 88.20 | 80.25 | % | 0.90 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 89.60 | 71.60 | 87.40 | 79.50 | % | 0.89 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 90.40 | 70.70 | 86.60 | 78.65 | % | 0.87 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 91.20 | 72.70 | 82.70 | 77.70 | % | 0.85 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 92.00 | 75.20 | 81.90 | 78.55 | % | 0.85 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 92.80 | 68.60 | 84.20 | 76.40 | % | 0.82 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 93.60 | 67.40 | 83.40 | 75.40 | % | 0.81 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 94.40 | 66.80 | 82.70 | 74.75 | % | 0.79 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 95.20 | 66.00 | 79.90 | 72.95 | % | 0.77 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 96.00 | 64.70 | 81.10 | 72.90 | % | 0.76 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 96.80 | 64.40 | 80.30 | 72.35 | % | 0.75 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 97.60 | 63.60 | 79.50 | 71.55 | % | 0.73 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 98.40 | 62.80 | 78.70 | 70.75 | % | 0.72 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 99.20 | 61.50 | 77.90 | 69.70 | % | 0.70 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 100.00 | 61.50 | 77.10 | 69.30 | % | 0.69 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 104.00 | 57.20 | 73.10 | 65.15 | % | 0.63 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 105.00 | 56.20 | 72.10 | 64.15 | % | 0.61 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 108.00 | 53.30 | 69.10 | 61.20 | 72.26 | 0.00 | 0.00% | 0.57 | 0 | 10 | 2.09 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 9/21/2026 4:00:04 PM EST |
| 110.00 | 51.20 | 67.10 | 59.15 | % | 0.54 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 112.00 | 49.80 | 65.10 | 57.45 | 68.23 | 0.00 | 0.00% | 0.51 | 0 | 26 | 1.97 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 9/21/2026 4:00:04 PM EST |
| 115.00 | 46.30 | 62.10 | 54.20 | 63.50 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.88 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 9/21/2026 4:00:04 PM EST |
| 116.00 | 45.90 | 61.10 | 53.50 | % | 0.46 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 120.00 | 44.90 | 54.00 | 49.45 | 49.26 | 0.00 | 0.00% | 0.41 | 0 | 12 | 1.44 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 124.00 | 37.30 | 53.20 | 45.25 | 55.72 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 9/21/2026 4:00:04 PM EST |
| 125.00 | 36.40 | 52.30 | 44.35 | 54.90 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.62 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 9/21/2026 4:00:04 PM EST |
| 128.00 | 33.40 | 49.20 | 41.30 | 52.90 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.53 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 9/21/2026 4:00:04 PM EST |
| 130.00 | 31.60 | 47.30 | 39.45 | 50.62 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 9/21/2026 4:00:04 PM EST |
| 132.00 | 31.30 | 43.50 | 37.40 | 48.79 | 0.00 | 0.00% | 0.28 | 0 | 223 | 1.29 | 0.99 | 0.00 | -0.02 | 4/13/2026 | 9/21/2026 4:00:04 PM EST |
| 135.00 | 31.30 | 36.60 | 33.95 | 37.90 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.86 | 0.99 | 0.00 | -0.02 | 9/9/2026 | 9/21/2026 4:00:04 PM EST |
| 136.00 | 30.40 | 35.50 | 32.95 | % | 0.24 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 9/21/2026 4:00:04 PM EST | |||
| 140.00 | 28.40 | 31.80 | 30.10 | 40.25 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.78 | 0.98 | 0.00 | -0.03 | 9/8/2026 | 9/21/2026 4:00:04 PM EST |
| 144.00 | 24.40 | 27.60 | 26.00 | % | 0.18 | 0 | 50 | 0.68 | 0.95 | 0.01 | -0.04 | 9/21/2026 4:00:04 PM EST | |||
| 145.00 | 23.60 | 26.70 | 25.15 | 33.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.67 | 0.94 | 0.01 | -0.05 | 7/9/2026 | 9/21/2026 4:00:04 PM EST |
| 148.00 | 18.90 | 24.10 | 21.50 | 23.60 | 0.00 | 0.00% | 0.15 | 0 | 911 | 0.64 | 0.93 | 0.01 | -0.06 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 150.00 | 17.90 | 22.90 | 20.40 | 25.54 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.67 | 0.90 | 0.01 | -0.07 | 9/11/2026 | 9/21/2026 4:00:04 PM EST |
| 152.00 | 16.20 | 20.50 | 18.35 | 20.70 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.59 | 0.88 | 0.01 | -0.08 | 5/21/2026 | 9/21/2026 4:00:04 PM EST |
| 152.50 | 15.20 | 20.00 | 17.60 | % | 0.12 | 0 | 0 | 0.58 | 0.87 | 0.01 | -0.08 | 9/21/2026 4:00:04 PM EST | |||
| 152.60 | 15.10 | 19.90 | 17.50 | 19.90 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.58 | 0.87 | 0.01 | -0.08 | 5/21/2026 | 9/21/2026 4:00:04 PM EST |
| 152.80 | 15.20 | 20.70 | 17.95 | 17.26 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.65 | 0.86 | 0.01 | -0.08 | 5/20/2026 | 9/21/2026 4:00:04 PM EST |
| 153.00 | 14.90 | 19.30 | 17.10 | 17.12 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.56 | 0.86 | 0.01 | -0.08 | 5/20/2026 | 9/21/2026 4:00:04 PM EST |
| 153.20 | 14.70 | 19.10 | 16.90 | 17.90 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.55 | 0.86 | 0.01 | -0.08 | 5/18/2026 | 9/21/2026 4:00:04 PM EST |
| 153.40 | 14.30 | 20.10 | 17.20 | 19.40 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.64 | 0.86 | 0.01 | -0.08 | 5/21/2026 | 9/21/2026 4:00:04 PM EST |
| 153.60 | 12.90 | 19.30 | 16.10 | 19.80 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.59 | 0.86 | 0.01 | -0.08 | 5/21/2026 | 9/21/2026 4:00:04 PM EST |
| 153.80 | 14.40 | 18.60 | 16.50 | 19.30 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.55 | 0.86 | 0.01 | -0.08 | 5/21/2026 | 9/21/2026 4:00:04 PM EST |
| 154.00 | 15.10 | 18.80 | 16.95 | 17.98 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.41 | 0.85 | 0.01 | -0.09 | 5/19/2026 | 9/21/2026 4:00:04 PM EST |
| 154.20 | 14.00 | 20.80 | 17.40 | 25.80 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.72 | 0.85 | 0.02 | -0.09 | 7/14/2026 | 9/21/2026 4:00:04 PM EST |
| 154.40 | 12.20 | 19.20 | 15.70 | 30.90 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.62 | 0.85 | 0.02 | -0.08 | 6/30/2026 | 9/21/2026 4:00:04 PM EST |
| 154.60 | 13.40 | 18.10 | 15.75 | 34.10 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.55 | 0.84 | 0.02 | -0.09 | 6/30/2026 | 9/21/2026 4:00:04 PM EST |
| 154.80 | 13.60 | 17.80 | 15.70 | 32.90 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.54 | 0.83 | 0.02 | -0.09 | 6/30/2026 | 9/21/2026 4:00:04 PM EST |
| 155.00 | 11.70 | 16.60 | 14.15 | 36.30 | 0.00 | 0.00% | 0.09 | 0 | 177 | 0.46 | 0.83 | 0.02 | -0.09 | 9/8/2026 | 9/21/2026 4:00:04 PM EST |
| 155.20 | 13.70 | 17.30 | 15.50 | 32.60 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.34 | 0.83 | 0.02 | -0.09 | 6/30/2026 | 9/21/2026 4:00:04 PM EST |
| 155.40 | 12.20 | 17.60 | 14.90 | 32.00 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.56 | 0.83 | 0.02 | -0.09 | 6/30/2026 | 9/21/2026 4:00:04 PM EST |
| 155.60 | 13.00 | 17.20 | 15.10 | 22.55 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.54 | 0.83 | 0.02 | -0.09 | 5/26/2026 | 9/21/2026 4:00:04 PM EST |
| 155.80 | 12.70 | 17.40 | 15.05 | 18.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.56 | 0.82 | 0.02 | -0.09 | 5/21/2026 | 9/21/2026 4:00:04 PM EST |
| 156.00 | 12.20 | 16.90 | 14.55 | 31.45 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.54 | 0.82 | 0.02 | -0.09 | 7/16/2026 | 9/21/2026 4:00:04 PM EST |
| 156.20 | 12.10 | 16.90 | 14.50 | 18.83 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.55 | 0.82 | 0.02 | -0.09 | 5/21/2026 | 9/21/2026 4:00:04 PM EST |
| 156.40 | 10.60 | 19.00 | 14.80 | 18.66 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.69 | 0.81 | 0.02 | -0.09 | 5/21/2026 | 9/21/2026 4:00:04 PM EST |
| 156.60 | 10.80 | 18.40 | 14.60 | 17.31 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.66 | 0.81 | 0.02 | -0.09 | 5/21/2026 | 9/21/2026 4:00:04 PM EST |
| 156.80 | 11.40 | 16.30 | 13.85 | 30.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.53 | 0.80 | 0.02 | -0.10 | 6/30/2026 | 9/21/2026 4:00:04 PM EST |
| 157.00 | 10.10 | 16.30 | 13.20 | 15.02 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.54 | 0.80 | 0.02 | -0.10 | 5/20/2026 | 9/21/2026 4:00:04 PM EST |
| 157.20 | 11.60 | 16.30 | 13.95 | 58.60 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.55 | 0.80 | 0.02 | -0.10 | 8/7/2026 | 9/21/2026 4:00:04 PM EST |
| 157.40 | 11.80 | 15.70 | 13.75 | 18.66 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.36 | 0.79 | 0.02 | -0.10 | 5/21/2026 | 9/21/2026 4:00:04 PM EST |
| 157.50 | 10.10 | 16.70 | 13.40 | % | 0.09 | 0 | 0 | 0.59 | 0.79 | 0.02 | -0.10 | 9/21/2026 4:00:04 PM EST | |||
| 157.60 | 11.70 | 15.30 | 13.50 | 18.75 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.35 | 0.79 | 0.02 | -0.10 | 5/19/2026 | 9/21/2026 4:00:04 PM EST |
| 157.80 | 11.50 | 15.50 | 13.50 | 18.60 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.36 | 0.79 | 0.02 | -0.10 | 5/19/2026 | 9/21/2026 4:00:04 PM EST |
| 158.00 | 10.60 | 15.20 | 12.90 | 19.45 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.51 | 0.78 | 0.02 | -0.10 | 5/22/2026 | 9/21/2026 4:00:04 PM EST |
| 158.20 | 10.50 | 15.00 | 12.75 | 28.40 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.51 | 0.78 | 0.02 | -0.10 | 6/30/2026 | 9/21/2026 4:00:04 PM EST |
| 158.40 | 11.00 | 15.00 | 13.00 | 18.30 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.36 | 0.77 | 0.02 | -0.10 | 6/10/2026 | 9/21/2026 4:00:04 PM EST |
| 158.60 | 10.90 | 14.80 | 12.85 | 28.70 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.36 | 0.77 | 0.02 | -0.11 | 6/30/2026 | 9/21/2026 4:00:04 PM EST |
| 158.80 | 10.70 | 14.60 | 12.65 | 29.60 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.36 | 0.77 | 0.02 | -0.10 | 6/30/2026 | 9/21/2026 4:00:04 PM EST |
| 159.00 | 10.70 | 14.20 | 12.45 | 18.25 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.36 | 0.76 | 0.02 | -0.10 | 6/11/2026 | 9/21/2026 4:00:04 PM EST |
| 159.20 | 10.50 | 14.30 | 12.40 | 18.06 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.37 | 0.76 | 0.02 | -0.11 | 6/11/2026 | 9/21/2026 4:00:04 PM EST |
| 159.40 | 10.40 | 14.00 | 12.20 | 17.14 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.36 | 0.75 | 0.02 | -0.11 | 6/11/2026 | 9/21/2026 4:00:04 PM EST |
| 159.60 | 10.10 | 13.80 | 11.95 | 17.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.36 | 0.75 | 0.02 | -0.11 | 6/11/2026 | 9/21/2026 4:00:04 PM EST |
| 159.80 | 10.20 | 12.70 | 11.45 | 31.12 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.33 | 0.74 | 0.02 | -0.11 | 6/26/2026 | 9/21/2026 4:00:04 PM EST |
| 160.00 | 11.30 | 12.40 | 11.85 | 11.80 | 0.00 | 0.00% | 0.07 | 0 | 325 | 0.38 | 0.74 | 0.02 | -0.11 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 160.20 | 10.30 | 15.70 | 13.00 | 18.13 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.45 | 0.73 | 0.02 | -0.11 | 6/11/2026 | 9/21/2026 4:00:04 PM EST |
| 160.40 | 9.70 | 13.30 | 11.50 | 16.14 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.37 | 0.73 | 0.02 | -0.11 | 6/11/2026 | 9/21/2026 4:00:04 PM EST |
| 160.60 | 9.60 | 12.90 | 11.25 | 19.48 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.36 | 0.73 | 0.02 | -0.11 | 5/26/2026 | 9/21/2026 4:00:04 PM EST |
| 160.80 | 9.30 | 12.70 | 11.00 | 20.84 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.35 | 0.72 | 0.02 | -0.11 | 6/12/2026 | 9/21/2026 4:00:04 PM EST |
| 161.00 | 8.00 | 12.90 | 10.45 | 20.65 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.30 | 0.72 | 0.02 | -0.11 | 6/12/2026 | 9/21/2026 4:00:04 PM EST |
| 161.20 | 7.40 | 12.60 | 10.00 | 18.15 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.48 | 0.71 | 0.02 | -0.11 | 6/12/2026 | 9/21/2026 4:00:04 PM EST |
| 161.40 | 7.10 | 12.30 | 9.70 | 28.10 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.47 | 0.71 | 0.02 | -0.11 | 6/30/2026 | 9/21/2026 4:00:04 PM EST |
| 161.60 | 9.20 | 11.30 | 10.25 | 16.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.34 | 0.70 | 0.02 | -0.12 | 6/11/2026 | 9/21/2026 4:00:04 PM EST |
| 161.80 | 7.10 | 11.10 | 9.10 | 10.10 | -18.60 | -64.81% | 0.06 | 3 | 10 | 0.25 | 0.70 | 0.02 | -0.11 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 162.00 | 6.70 | 12.00 | 9.35 | 10.20 | -7.30 | -41.72% | 0.06 | 3 | 16 | 0.47 | 0.69 | 0.02 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 162.20 | 6.90 | 10.90 | 8.90 | 22.90 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.26 | 0.69 | 0.02 | -0.12 | 7/13/2026 | 9/21/2026 4:00:04 PM EST |
| 162.40 | 6.60 | 10.20 | 8.40 | 10.30 | -6.48 | -38.62% | 0.05 | 31,089 | 31,350 | 0.23 | 0.69 | 0.02 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 162.50 | 6.40 | 13.80 | 10.10 | % | 0.06 | 0 | 0 | 0.34 | 0.68 | 0.02 | -0.12 | 9/21/2026 4:00:04 PM EST | |||
| 162.60 | 6.30 | 10.60 | 8.45 | 9.80 | -17.90 | -64.63% | 0.05 | 12 | 21 | 0.24 | 0.68 | 0.02 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 162.80 | 6.20 | 10.40 | 8.30 | 9.70 | -17.20 | -63.95% | 0.05 | 19 | 11 | 0.25 | 0.68 | 0.02 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 163.00 | 6.10 | 14.10 | 10.10 | 9.60 | -5.54 | -36.60% | 0.06 | 26 | 7 | 0.37 | 0.67 | 0.02 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 163.20 | 5.90 | 13.90 | 9.90 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.37 | 0.67 | 0.02 | -0.12 | 9/16/2026 | 9/21/2026 4:00:04 PM EST |
| 163.40 | 8.20 | 11.00 | 9.60 | 27.00 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.37 | 0.66 | 0.02 | -0.12 | 7/7/2026 | 9/21/2026 4:00:04 PM EST |
| 163.60 | 7.70 | 13.40 | 10.55 | 26.40 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.44 | 0.66 | 0.02 | -0.12 | 7/6/2026 | 9/21/2026 4:00:04 PM EST |
| 163.80 | 7.90 | 9.80 | 8.85 | 28.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.34 | 0.65 | 0.02 | -0.12 | 7/7/2026 | 9/21/2026 4:00:04 PM EST |
| 164.00 | 5.40 | 9.90 | 7.65 | 12.20 | 0.00 | 0.00% | 0.05 | 0 | 161 | 0.27 | 0.65 | 0.02 | -0.12 | 9/15/2026 | 9/21/2026 4:00:04 PM EST |
| 164.20 | 7.40 | 10.90 | 9.15 | 24.70 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.38 | 0.64 | 0.03 | -0.12 | 6/30/2026 | 9/21/2026 4:00:04 PM EST |
| 164.40 | 6.60 | 13.00 | 9.80 | 9.40 | +0.40 | +4.45% | 0.06 | 1 | 10 | 0.42 | 0.64 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 164.60 | 7.20 | 10.20 | 8.70 | 27.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.36 | 0.63 | 0.03 | -0.12 | 7/7/2026 | 9/21/2026 4:00:04 PM EST |
| 164.80 | 7.40 | 10.30 | 8.85 | 16.93 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.38 | 0.63 | 0.03 | -0.12 | 6/12/2026 | 9/21/2026 4:00:04 PM EST |
| 165.00 | 7.90 | 9.50 | 8.70 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 347 | 0.38 | 0.62 | 0.03 | -0.12 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 165.20 | 4.70 | 8.90 | 6.80 | 22.40 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.27 | 0.62 | 0.03 | -0.12 | 6/15/2026 | 9/21/2026 4:00:04 PM EST |
| 165.40 | 5.20 | 10.20 | 7.70 | 29.10 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.33 | 0.61 | 0.03 | -0.12 | 6/24/2026 | 9/21/2026 4:00:04 PM EST |
| 165.60 | 6.90 | 12.30 | 9.60 | 7.80 | -8.77 | -52.93% | 0.06 | 1 | 3 | 0.45 | 0.61 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 165.80 | 7.30 | 8.70 | 8.00 | 9.90 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.36 | 0.60 | 0.03 | -0.12 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 166.00 | 4.30 | 9.30 | 6.80 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.30 | 0.60 | 0.03 | -0.12 | 9/16/2026 | 9/21/2026 4:00:04 PM EST |
| 166.20 | 4.20 | 8.30 | 6.25 | 17.27 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.27 | 0.59 | 0.03 | -0.12 | 6/12/2026 | 9/21/2026 4:00:04 PM EST |
| 166.40 | 6.50 | 9.00 | 7.75 | 15.31 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.37 | 0.58 | 0.03 | -0.12 | 6/11/2026 | 9/21/2026 4:00:04 PM EST |
| 166.60 | 6.30 | 9.30 | 7.80 | 16.95 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.38 | 0.58 | 0.03 | -0.12 | 6/9/2026 | 9/21/2026 4:00:04 PM EST |
| 166.80 | 3.80 | 9.10 | 6.45 | 18.55 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.30 | 0.57 | 0.03 | -0.12 | 6/1/2026 | 9/21/2026 4:00:04 PM EST |
| 167.00 | 3.70 | 11.60 | 7.65 | 10.60 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.38 | 0.57 | 0.03 | -0.12 | 9/15/2026 | 9/21/2026 4:00:04 PM EST |
| 167.20 | 3.60 | 11.40 | 7.50 | 16.50 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.38 | 0.56 | 0.03 | -0.12 | 6/22/2026 | 9/21/2026 4:00:04 PM EST |
| 167.40 | 3.50 | 10.80 | 7.15 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.36 | 0.56 | 0.03 | -0.12 | 6/22/2026 | 9/21/2026 4:00:04 PM EST |
| 167.50 | 6.20 | 11.30 | 8.75 | % | 0.05 | 0 | 0 | 0.46 | 0.56 | 0.03 | -0.12 | 9/21/2026 4:00:04 PM EST | |||
| 167.60 | 3.50 | 7.90 | 5.70 | 15.85 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.28 | 0.55 | 0.03 | -0.12 | 6/22/2026 | 9/21/2026 4:00:04 PM EST |
| 167.80 | 3.30 | 11.30 | 7.30 | 27.10 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.38 | 0.55 | 0.03 | -0.12 | 6/24/2026 | 9/21/2026 4:00:04 PM EST |
| 168.00 | 3.60 | 10.60 | 7.10 | 37.90 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.38 | 0.54 | 0.03 | -0.12 | 8/18/2026 | 9/21/2026 4:00:04 PM EST |
| 168.20 | 5.50 | 7.90 | 6.70 | 26.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.36 | 0.54 | 0.03 | -0.12 | 7/6/2026 | 9/21/2026 4:00:04 PM EST |
| 168.40 | 2.95 | 10.10 | 6.53 | 26.05 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.36 | 0.53 | 0.03 | -0.12 | 7/1/2026 | 9/21/2026 4:00:04 PM EST |
| 168.60 | 2.85 | 7.10 | 4.98 | 6.97 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.27 | 0.53 | 0.03 | -0.12 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 168.80 | 2.75 | 7.00 | 4.88 | 6.10 | -17.20 | -73.82% | 0.03 | 1 | 4 | 0.27 | 0.52 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 169.00 | 2.65 | 7.10 | 4.88 | 6.80 | -0.60 | -8.11% | 0.03 | 64 | 13 | 0.28 | 0.51 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 169.20 | 5.60 | 10.10 | 7.85 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.45 | 0.51 | 0.03 | -0.12 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 169.40 | 2.90 | 7.90 | 5.40 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.32 | 0.50 | 0.03 | -0.12 | 9/15/2026 | 9/21/2026 4:00:04 PM EST |
| 169.60 | 2.20 | 10.00 | 6.10 | 23.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.36 | 0.50 | 0.03 | -0.12 | 7/1/2026 | 9/21/2026 4:00:04 PM EST |
| 169.80 | 1.95 | 6.50 | 4.23 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.26 | 0.49 | 0.03 | -0.12 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 170.00 | 5.10 | 6.80 | 5.95 | 6.30 | -0.86 | -12.02% | 0.04 | 528 | 134 | 0.37 | 0.49 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 170.20 | 3.20 | 9.40 | 6.30 | 5.50 | -9.20 | -62.59% | 0.04 | 6 | 16 | 0.39 | 0.48 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 170.40 | 1.80 | 6.80 | 4.30 | 5.40 | -9.21 | -63.04% | 0.03 | 3 | 5 | 0.28 | 0.48 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 170.60 | 1.65 | 9.90 | 5.78 | 5.40 | -37.85 | -87.52% | 0.03 | 3 | 93 | 0.37 | 0.47 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 170.80 | 4.70 | 6.00 | 5.35 | 5.30 | -0.30 | -5.36% | 0.03 | 1 | 57 | 0.35 | 0.47 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 171.00 | 1.65 | 9.30 | 5.48 | 5.40 | -0.40 | -6.90% | 0.03 | 4 | 35 | 0.36 | 0.46 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 171.20 | 1.55 | 9.60 | 5.58 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.37 | 0.45 | 0.03 | -0.12 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 171.40 | 1.45 | 9.60 | 5.53 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.38 | 0.45 | 0.03 | -0.12 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 171.60 | 1.50 | 9.10 | 5.30 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.37 | 0.44 | 0.03 | -0.12 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 171.80 | 1.30 | 6.10 | 3.70 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.28 | 0.44 | 0.03 | -0.12 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 172.00 | 1.35 | 6.00 | 3.68 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.28 | 0.43 | 0.03 | -0.12 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 172.50 | 2.10 | 8.80 | 5.45 | % | 0.03 | 0 | 0 | 0.40 | 0.42 | 0.03 | -0.12 | 9/21/2026 4:00:04 PM EST | |||
| 175.00 | 2.10 | 4.60 | 3.35 | 4.00 | +1.10 | +37.94% | 0.02 | 98 | 361 | 0.37 | 0.36 | 0.03 | -0.11 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 176.00 | 3.00 | 4.50 | 3.75 | 3.53 | -1.07 | -23.27% | 0.02 | 10 | 320 | 0.37 | 0.33 | 0.03 | -0.11 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 177.50 | 0.90 | 4.20 | 2.55 | % | 0.01 | 0 | 0 | 0.32 | 0.30 | 0.02 | -0.10 | 9/21/2026 4:00:04 PM EST | |||
| 180.00 | 2.25 | 2.75 | 2.50 | 2.80 | +0.40 | +16.67% | 0.01 | 23 | 563 | 0.36 | 0.24 | 0.02 | -0.09 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 182.50 | 1.30 | 2.30 | 1.80 | 1.95 | % | 0.01 | 2 | 0 | 0.35 | 0.20 | 0.02 | -0.08 | 9/21/2026 | 9/21/2026 4:00:04 PM EST | |
| 184.00 | 1.15 | 2.00 | 1.58 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.35 | 0.17 | 0.02 | -0.08 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 185.00 | 1.15 | 1.85 | 1.50 | 1.52 | -0.11 | -6.75% | 0.01 | 160 | 742 | 0.36 | 0.16 | 0.02 | -0.07 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 187.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.42 | 0.12 | 0.01 | -0.06 | 9/21/2026 4:00:04 PM EST | |||
| 188.00 | 0.45 | 1.30 | 0.88 | 1.10 | -0.10 | -8.34% | 0.00 | 83 | 470 | 0.33 | 0.12 | 0.01 | -0.06 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 190.00 | 0.55 | 1.20 | 0.88 | 0.86 | -0.17 | -16.51% | 0.00 | 65 | 297 | 0.35 | 0.10 | 0.01 | -0.05 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 192.00 | 0.35 | 1.25 | 0.80 | 0.82 | -0.12 | -12.77% | 0.00 | 1 | 531 | 0.37 | 0.08 | 0.01 | -0.05 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 192.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.04 | 9/21/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.65 | 0.83 | 0.43 | -0.28 | -39.44% | 0.00 | 5 | 168 | 0.50 | 0.05 | 0.01 | -0.03 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 196.00 | 0.20 | 0.65 | 0.43 | 0.45 | -0.21 | -31.82% | 0.00 | 1 | 234 | 0.36 | 0.05 | 0.01 | -0.03 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.35 | -0.11 | -23.92% | 0.00 | 72 | 679 | 0.45 | 0.03 | 0.00 | -0.02 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 204.00 | 0.00 | 0.25 | 0.13 | 0.40 | +0.20 | +100.00% | 0.00 | 26 | 802 | 0.39 | 0.02 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 9/21/2026 4:00:04 PM EST | |||
| 208.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 833 | 0.37 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 10 | 1,239 | 0.41 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 212.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 879 | 0.49 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 216.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.50 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.70 | -87.50% | 0.00 | 1 | 1,590 | 0.50 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 224.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 774 | 0.58 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 228.00 | 0.00 | 3.20 | 1.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 785 | 1.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 880 | 0.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 232.00 | 0.00 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.93 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 4:00:04 PM EST |
| 236.00 | 0.00 | 3.90 | 1.95 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 427 | 1.14 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/21/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 927 | 1.22 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 4:00:04 PM EST |
| 244.00 | 0.00 | 2.90 | 1.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.10 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 4:00:04 PM EST |
| 248.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.95 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 252.00 | 0.00 | 1.95 | 0.98 | 0.53 | +0.35 | +194.45% | 0.00 | 1 | 29 | 0.91 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 256.00 | 0.00 | 1.15 | 0.58 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.94 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/21/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 1.45 | 0.73 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.02 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/21/2026 4:00:04 PM EST |
| 264.00 | 0.00 | 3.30 | 1.65 | 0.42 | +0.30 | +250.00% | 0.01 | 1 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 268.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/21/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.39 | -0.11 | -22.00% | 0.00 | 1 | 71 | 1.03 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 272.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/21/2026 4:00:04 PM EST |
| 276.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/21/2026 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 | 2.44 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 82.40 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 83.20 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 84.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 84.80 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 85.60 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 86.40 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 87.20 | 0.00 | 1.95 | 0.98 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 9/21/2026 4:00:04 PM EST |
| 88.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/21/2026 4:00:04 PM EST |
| 88.80 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 89.60 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 90.40 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 91.20 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 92.00 | 0.00 | 0.55 | 0.28 | 0.21 | -0.34 | -61.82% | 0.00 | 5 | 18 | 1.27 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 92.80 | 0.00 | 0.55 | 0.28 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 9/21/2026 4:00:04 PM EST |
| 93.60 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.02 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/21/2026 4:00:04 PM EST |
| 94.40 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/21/2026 4:00:04 PM EST |
| 95.20 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 4:00:04 PM EST |
| 96.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 96.80 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 25 | 1.44 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 97.60 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 98.40 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 99.20 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/21/2026 4:00:04 PM EST |
| 104.00 | 0.00 | 0.85 | 0.43 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/21/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/21/2026 4:00:04 PM EST |
| 108.00 | 0.00 | 4.30 | 2.15 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 225 | 1.63 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/21/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/21/2026 4:00:04 PM EST |
| 112.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.90 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/21/2026 4:00:04 PM EST |
| 116.00 | 0.00 | 0.55 | 0.28 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/21/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/21/2026 4:00:04 PM EST |
| 124.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.79 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/21/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.66 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 4:00:04 PM EST |
| 128.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.60 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 9/21/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.63 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 9/21/2026 4:00:04 PM EST |
| 132.00 | 0.00 | 1.05 | 0.53 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.69 | -0.01 | 0.00 | -0.02 | 6/12/2026 | 9/21/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.62 | -0.01 | 0.00 | -0.02 | 9/2/2026 | 9/21/2026 4:00:04 PM EST |
| 136.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.55 | -0.01 | 0.00 | -0.02 | 8/27/2026 | 9/21/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 0.30 | -0.05 | -14.29% | 0.00 | 1 | 126 | 0.52 | -0.02 | 0.00 | -0.03 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 144.00 | 0.30 | 1.15 | 0.73 | 0.64 | +0.09 | +16.37% | 0.01 | 1 | 93 | 0.44 | -0.05 | 0.01 | -0.04 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 145.00 | 0.05 | 1.10 | 0.58 | 0.59 | -0.11 | -15.72% | 0.00 | 11 | 160 | 0.37 | -0.06 | 0.01 | -0.05 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 148.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 590 | 0.52 | -0.07 | 0.01 | -0.06 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 150.00 | 0.80 | 1.15 | 0.98 | 0.91 | -0.39 | -30.00% | 0.01 | 2,293 | 2,866 | 0.39 | -0.10 | 0.01 | -0.07 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 152.00 | 0.80 | 2.15 | 1.48 | 1.10 | -0.33 | -23.08% | 0.01 | 1 | 120 | 0.41 | -0.12 | 0.01 | -0.08 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 152.50 | 0.00 | 1.65 | 0.83 | 1.27 | % | 0.01 | 1 | 0 | 0.42 | -0.13 | 0.01 | -0.08 | 9/21/2026 | 9/21/2026 4:00:04 PM EST | |
| 152.60 | 0.30 | 2.25 | 1.28 | 1.65 | +0.20 | +13.80% | 0.01 | 2 | 614 | 0.36 | -0.13 | 0.01 | -0.08 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 152.80 | 0.15 | 1.60 | 0.88 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.31 | -0.14 | 0.01 | -0.08 | 8/5/2026 | 9/21/2026 4:00:04 PM EST |
| 153.00 | 0.75 | 1.90 | 1.33 | 1.47 | -0.13 | -8.13% | 0.01 | 4 | 57 | 0.37 | -0.14 | 0.01 | -0.08 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 153.20 | 0.00 | 2.05 | 1.03 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.44 | -0.14 | 0.01 | -0.08 | 9/9/2026 | 9/21/2026 4:00:04 PM EST |
| 153.40 | 0.00 | 3.20 | 1.60 | 3.73 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.53 | -0.14 | 0.01 | -0.08 | 7/6/2026 | 9/21/2026 4:00:04 PM EST |
| 153.60 | 0.40 | 2.60 | 1.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.37 | -0.14 | 0.01 | -0.08 | 9/14/2026 | 9/21/2026 4:00:04 PM EST |
| 153.80 | 0.00 | 3.50 | 1.75 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.54 | -0.14 | 0.01 | -0.08 | 8/11/2026 | 9/21/2026 4:00:04 PM EST |
| 154.00 | 0.40 | 2.55 | 1.48 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.36 | -0.15 | 0.01 | -0.09 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 154.20 | 0.50 | 2.35 | 1.43 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 499 | 0.36 | -0.15 | 0.02 | -0.09 | 9/2/2026 | 9/21/2026 4:00:04 PM EST |
| 154.40 | 0.00 | 2.40 | 1.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.45 | -0.15 | 0.02 | -0.08 | 8/18/2026 | 9/21/2026 4:00:04 PM EST |
| 154.60 | 0.90 | 4.40 | 2.65 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.39 | -0.16 | 0.02 | -0.09 | 9/10/2026 | 9/21/2026 4:00:04 PM EST |
| 154.80 | 0.25 | 2.25 | 1.25 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.32 | -0.17 | 0.02 | -0.09 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 155.00 | 1.35 | 2.15 | 1.75 | 1.46 | -0.59 | -28.78% | 0.01 | 20 | 178 | 0.38 | -0.17 | 0.02 | -0.09 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 155.20 | 1.30 | 2.30 | 1.80 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.39 | -0.17 | 0.02 | -0.09 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 155.40 | 0.30 | 6.40 | 3.35 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.46 | -0.17 | 0.02 | -0.09 | 9/9/2026 | 9/21/2026 4:00:04 PM EST |
| 155.60 | 0.00 | 4.50 | 2.25 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.45 | -0.17 | 0.02 | -0.09 | 9/15/2026 | 9/21/2026 4:00:04 PM EST |
| 155.80 | 1.35 | 2.60 | 1.98 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.38 | -0.18 | 0.02 | -0.09 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 156.00 | 0.00 | 2.75 | 1.38 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.44 | -0.18 | 0.02 | -0.09 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 156.20 | 0.00 | 2.75 | 1.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.44 | -0.18 | 0.02 | -0.09 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 156.40 | 0.00 | 4.20 | 2.10 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.54 | -0.19 | 0.02 | -0.09 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 156.60 | 0.00 | 4.10 | 2.05 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.53 | -0.19 | 0.02 | -0.09 | 9/9/2026 | 9/21/2026 4:00:04 PM EST |
| 156.80 | 0.95 | 3.10 | 2.03 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.37 | -0.20 | 0.02 | -0.10 | 9/10/2026 | 9/21/2026 4:00:04 PM EST |
| 157.00 | 0.05 | 4.20 | 2.13 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.33 | -0.20 | 0.02 | -0.10 | 9/15/2026 | 9/21/2026 4:00:04 PM EST |
| 157.20 | 0.00 | 2.85 | 1.43 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.43 | -0.20 | 0.02 | -0.10 | 9/15/2026 | 9/21/2026 4:00:04 PM EST |
| 157.40 | 0.00 | 3.50 | 1.75 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | -0.21 | 0.02 | -0.10 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 157.50 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.42 | -0.21 | 0.02 | -0.10 | 9/21/2026 4:00:04 PM EST | |||
| 157.60 | 1.80 | 4.70 | 3.25 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.44 | -0.21 | 0.02 | -0.10 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 157.80 | 0.00 | 3.00 | 1.50 | 2.64 | +0.25 | +10.46% | 0.01 | 1 | 11 | 0.42 | -0.21 | 0.02 | -0.10 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 158.00 | 1.95 | 2.40 | 2.18 | 2.69 | +0.28 | +11.62% | 0.01 | 1 | 105 | 0.36 | -0.22 | 0.02 | -0.10 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 158.20 | 1.90 | 2.60 | 2.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.37 | -0.22 | 0.02 | -0.10 | 8/11/2026 | 9/21/2026 4:00:04 PM EST |
| 158.40 | 0.35 | 4.10 | 2.23 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.34 | -0.23 | 0.02 | -0.10 | 9/9/2026 | 9/21/2026 4:00:04 PM EST |
| 158.60 | 0.95 | 3.40 | 2.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.34 | -0.23 | 0.02 | -0.11 | 8/11/2026 | 9/21/2026 4:00:04 PM EST |
| 158.80 | 0.00 | 5.10 | 2.55 | 2.85 | +0.26 | +10.04% | 0.02 | 1 | 83 | 0.54 | -0.23 | 0.02 | -0.10 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 159.00 | 2.15 | 5.20 | 3.68 | 2.27 | -0.33 | -12.70% | 0.02 | 7 | 39 | 0.44 | -0.24 | 0.02 | -0.10 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 159.20 | 0.00 | 3.50 | 1.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.43 | -0.24 | 0.02 | -0.11 | 8/11/2026 | 9/21/2026 4:00:04 PM EST |
| 159.40 | 0.45 | 5.90 | 3.18 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.38 | -0.25 | 0.02 | -0.11 | 9/16/2026 | 9/21/2026 4:00:04 PM EST |
| 159.60 | 1.60 | 6.40 | 4.00 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.46 | -0.25 | 0.02 | -0.11 | 8/11/2026 | 9/21/2026 4:00:04 PM EST |
| 159.80 | 0.85 | 4.30 | 2.58 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.34 | -0.26 | 0.02 | -0.11 | 9/15/2026 | 9/21/2026 4:00:04 PM EST |
| 160.00 | 2.05 | 3.60 | 2.83 | 2.56 | -0.44 | -14.67% | 0.02 | 135 | 702 | 0.37 | -0.26 | 0.02 | -0.11 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 160.20 | 0.25 | 3.70 | 1.98 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.28 | -0.27 | 0.02 | -0.11 | 9/11/2026 | 9/21/2026 4:00:04 PM EST |
| 160.40 | 0.10 | 4.90 | 2.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.31 | -0.27 | 0.02 | -0.11 | 8/11/2026 | 9/21/2026 4:00:04 PM EST |
| 160.60 | 1.50 | 4.10 | 2.80 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.35 | -0.27 | 0.02 | -0.11 | 9/15/2026 | 9/21/2026 4:00:04 PM EST |
| 160.80 | 0.65 | 5.00 | 2.83 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.34 | -0.28 | 0.02 | -0.11 | 8/11/2026 | 9/21/2026 4:00:04 PM EST |
| 161.00 | 1.90 | 4.50 | 3.20 | 3.26 | 0.00 | 0.00% | 0.02 | 0 | 248 | 0.40 | -0.28 | 0.02 | -0.11 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 161.20 | 0.60 | 5.20 | 2.90 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.33 | -0.29 | 0.02 | -0.11 | 9/8/2026 | 9/21/2026 4:00:04 PM EST |
| 161.40 | 2.55 | 6.50 | 4.53 | 3.26 | -0.07 | -2.11% | 0.03 | 4 | 127 | 0.44 | -0.29 | 0.02 | -0.11 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 161.60 | 1.35 | 3.60 | 2.48 | 3.60 | +0.26 | +7.79% | 0.02 | 2 | 17 | 0.31 | -0.30 | 0.02 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 161.80 | 1.40 | 5.60 | 3.50 | 3.70 | -0.20 | -5.13% | 0.02 | 37 | 224 | 0.37 | -0.30 | 0.02 | -0.11 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 162.00 | 1.40 | 5.10 | 3.25 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 244 | 0.35 | -0.31 | 0.02 | -0.12 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 162.20 | 1.45 | 4.60 | 3.03 | 3.50 | +0.30 | +9.38% | 0.02 | 37 | 142 | 0.33 | -0.31 | 0.02 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 162.40 | 2.90 | 4.00 | 3.45 | 3.67 | +0.17 | +4.86% | 0.02 | 86 | 149 | 0.37 | -0.31 | 0.02 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 162.50 | 0.05 | 4.10 | 2.08 | % | 0.01 | 0 | 0 | 0.33 | -0.32 | 0.02 | -0.12 | 9/21/2026 4:00:04 PM EST | |||
| 162.60 | 1.30 | 7.40 | 4.35 | 3.26 | +2.96 | +986.67% | 0.03 | 46 | 320 | 0.40 | -0.32 | 0.02 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 162.80 | 1.10 | 7.30 | 4.20 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.39 | -0.32 | 0.02 | -0.12 | 9/16/2026 | 9/21/2026 4:00:04 PM EST |
| 163.00 | 1.10 | 5.20 | 3.15 | 3.87 | +0.44 | +12.83% | 0.02 | 4 | 82 | 0.32 | -0.33 | 0.02 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 163.20 | 2.45 | 4.20 | 3.33 | 4.78 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.36 | -0.33 | 0.02 | -0.12 | 9/9/2026 | 9/21/2026 4:00:04 PM EST |
| 163.40 | 1.30 | 4.40 | 2.85 | 4.30 | +0.34 | +8.59% | 0.02 | 1 | 29 | 0.29 | -0.34 | 0.02 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 163.60 | 1.50 | 4.40 | 2.95 | 4.40 | +0.42 | +10.56% | 0.02 | 1 | 36 | 0.30 | -0.34 | 0.02 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 163.80 | 1.30 | 6.50 | 3.90 | 4.50 | +0.01 | +0.23% | 0.02 | 1 | 109 | 0.35 | -0.35 | 0.02 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 164.00 | 0.70 | 4.70 | 2.70 | 4.55 | +0.32 | +7.57% | 0.02 | 2 | 315 | 0.27 | -0.35 | 0.02 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 164.20 | 3.50 | 4.80 | 4.15 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.36 | -0.36 | 0.03 | -0.12 | 8/10/2026 | 9/21/2026 4:00:04 PM EST |
| 164.40 | 1.70 | 6.20 | 3.95 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.34 | -0.36 | 0.03 | -0.12 | 9/9/2026 | 9/21/2026 4:00:04 PM EST |
| 164.60 | 1.50 | 6.60 | 4.05 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.34 | -0.37 | 0.03 | -0.12 | 8/6/2026 | 9/21/2026 4:00:04 PM EST |
| 164.80 | 3.80 | 8.30 | 6.05 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.45 | -0.37 | 0.03 | -0.12 | 7/31/2026 | 9/21/2026 4:00:04 PM EST |
| 165.00 | 4.10 | 5.50 | 4.80 | 4.25 | -0.69 | -13.97% | 0.03 | 8 | 481 | 0.38 | -0.38 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 165.20 | 3.50 | 7.10 | 5.30 | 5.10 | +0.19 | +3.87% | 0.03 | 1 | 19 | 0.40 | -0.38 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 165.40 | 1.95 | 5.30 | 3.63 | 4.80 | -0.12 | -2.44% | 0.02 | 10 | 22 | 0.30 | -0.39 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 165.60 | 4.20 | 7.90 | 6.05 | 4.49 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.43 | -0.39 | 0.03 | -0.12 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 165.80 | 1.55 | 5.40 | 3.48 | 4.60 | -0.75 | -14.02% | 0.02 | 2 | 25 | 0.28 | -0.40 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 166.00 | 1.10 | 5.60 | 3.35 | 5.40 | +0.04 | +0.75% | 0.02 | 1 | 52 | 0.26 | -0.40 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 166.20 | 1.10 | 6.20 | 3.65 | 5.40 | -0.06 | -1.10% | 0.02 | 20 | 83 | 0.28 | -0.41 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 166.40 | 2.45 | 7.30 | 4.88 | 5.01 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.34 | -0.42 | 0.03 | -0.12 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 166.60 | 1.85 | 8.00 | 4.93 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.34 | -0.42 | 0.03 | -0.12 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 166.80 | 1.30 | 8.70 | 5.00 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 171 | 0.34 | -0.43 | 0.03 | -0.12 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 167.00 | 3.30 | 6.30 | 4.80 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.32 | -0.43 | 0.03 | -0.12 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 167.20 | 1.40 | 6.00 | 3.70 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.25 | -0.44 | 0.03 | -0.12 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 167.40 | 1.10 | 9.50 | 5.30 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.34 | -0.44 | 0.03 | -0.12 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 167.50 | 4.70 | 9.50 | 7.10 | % | 0.04 | 0 | 0 | 0.45 | -0.44 | 0.03 | -0.12 | 9/21/2026 4:00:04 PM EST | |||
| 167.60 | 2.65 | 9.60 | 6.13 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.38 | -0.45 | 0.03 | -0.12 | 9/15/2026 | 9/21/2026 4:00:04 PM EST |
| 167.80 | 5.30 | 9.60 | 7.45 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 436 | 0.45 | -0.45 | 0.03 | -0.12 | 9/10/2026 | 9/21/2026 4:00:04 PM EST |
| 168.00 | 1.75 | 7.10 | 4.43 | 5.41 | -0.74 | -12.04% | 0.03 | 1 | 137 | 0.28 | -0.46 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 168.20 | 2.20 | 9.20 | 5.70 | 3.98 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.34 | -0.46 | 0.03 | -0.12 | 9/14/2026 | 9/21/2026 4:00:04 PM EST |
| 168.40 | 2.20 | 9.80 | 6.00 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.35 | -0.47 | 0.03 | -0.12 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 168.60 | 2.40 | 9.20 | 5.80 | 6.53 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.34 | -0.47 | 0.03 | -0.12 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 168.80 | 1.80 | 6.90 | 4.35 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.25 | -0.48 | 0.03 | -0.12 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 169.00 | 1.90 | 10.00 | 5.95 | 6.50 | +1.40 | +27.46% | 0.04 | 10 | 67 | 0.33 | -0.49 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 169.20 | 5.20 | 10.00 | 7.60 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.42 | -0.49 | 0.03 | -0.12 | 9/16/2026 | 9/21/2026 4:00:04 PM EST |
| 169.40 | 2.10 | 10.20 | 6.15 | 5.74 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.33 | -0.50 | 0.03 | -0.12 | 9/16/2026 | 9/21/2026 4:00:04 PM EST |
| 169.60 | 3.40 | 10.40 | 6.90 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.37 | -0.50 | 0.03 | -0.12 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 169.80 | 2.40 | 8.00 | 5.20 | 6.85 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.27 | -0.51 | 0.03 | -0.12 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 170.00 | 6.50 | 8.20 | 7.35 | 6.60 | -0.85 | -11.41% | 0.04 | 78 | 575 | 0.38 | -0.51 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 170.20 | 2.90 | 7.80 | 5.35 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.26 | -0.52 | 0.03 | -0.12 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 170.40 | 2.60 | 7.90 | 5.25 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 610 | 0.25 | -0.52 | 0.03 | -0.12 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 170.60 | 6.50 | 10.80 | 8.65 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 486 | 0.44 | -0.53 | 0.03 | -0.12 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 170.80 | 2.85 | 11.00 | 6.93 | 7.17 | 0.00 | 0.00% | 0.04 | 0 | 256 | 0.33 | -0.53 | 0.03 | -0.12 | 9/16/2026 | 9/21/2026 4:00:04 PM EST |
| 171.00 | 2.90 | 11.10 | 7.00 | 7.12 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.33 | -0.54 | 0.03 | -0.12 | 9/16/2026 | 9/21/2026 4:00:04 PM EST |
| 171.20 | 3.00 | 11.20 | 7.10 | 7.26 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.32 | -0.55 | 0.03 | -0.12 | 9/16/2026 | 9/21/2026 4:00:04 PM EST |
| 171.40 | 3.20 | 9.10 | 6.15 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.26 | -0.55 | 0.03 | -0.12 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 171.60 | 3.20 | 11.00 | 7.10 | 7.13 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.31 | -0.56 | 0.03 | -0.12 | 9/15/2026 | 9/21/2026 4:00:04 PM EST |
| 171.80 | 6.50 | 11.50 | 9.00 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 267 | 0.42 | -0.56 | 0.03 | -0.12 | 9/15/2026 | 9/21/2026 4:00:04 PM EST |
| 172.00 | 3.50 | 11.60 | 7.55 | 8.55 | +0.73 | +9.34% | 0.04 | 27 | 321 | 0.31 | -0.57 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 172.50 | 3.80 | 9.40 | 6.60 | % | 0.04 | 0 | 0 | 0.42 | -0.58 | 0.03 | -0.12 | 9/21/2026 4:00:04 PM EST | |||
| 175.00 | 9.00 | 10.50 | 9.75 | 10.20 | +0.20 | +2.00% | 0.06 | 50 | 498 | 0.35 | -0.64 | 0.03 | -0.11 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 176.00 | 8.50 | 11.80 | 10.15 | 10.10 | -0.74 | -6.83% | 0.06 | 4 | 696 | 0.32 | -0.67 | 0.03 | -0.11 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 177.50 | 9.60 | 12.90 | 11.25 | % | 0.06 | 0 | 0 | 0.32 | -0.70 | 0.02 | -0.10 | 9/21/2026 4:00:04 PM EST | |||
| 180.00 | 12.50 | 14.30 | 13.40 | 13.37 | -0.35 | -2.56% | 0.07 | 3 | 1,202 | 0.34 | -0.76 | 0.02 | -0.09 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 182.50 | 13.10 | 18.10 | 15.60 | % | 0.09 | 0 | 0 | 0.53 | -0.80 | 0.02 | -0.08 | 9/21/2026 4:00:04 PM EST | |||
| 184.00 | 14.20 | 19.60 | 16.90 | 18.65 | +2.05 | +12.35% | 0.09 | 1 | 619 | 0.56 | -0.83 | 0.02 | -0.08 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 185.00 | 15.30 | 18.50 | 16.90 | 18.33 | +2.13 | +13.15% | 0.09 | 50 | 835 | 0.43 | -0.84 | 0.02 | -0.07 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 187.50 | 18.40 | 22.40 | 20.40 | % | 0.11 | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.06 | 9/21/2026 4:00:04 PM EST | |||
| 188.00 | 19.10 | 21.40 | 20.25 | 21.80 | +1.90 | +9.55% | 0.11 | 25 | 361 | 0.46 | -0.88 | 0.01 | -0.06 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 190.00 | 20.70 | 24.60 | 22.65 | 21.95 | 0.00 | 0.00% | 0.12 | 0 | 580 | 0.58 | -0.90 | 0.01 | -0.05 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 192.00 | 22.70 | 25.80 | 24.25 | 24.25 | +0.75 | +3.20% | 0.13 | 1 | 318 | 0.55 | -0.92 | 0.01 | -0.05 | 9/21/2026 | 9/21/2026 4:00:04 PM EST |
| 192.50 | 21.80 | 27.10 | 24.45 | % | 0.13 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.04 | 9/21/2026 4:00:04 PM EST | |||
| 195.00 | 25.40 | 28.50 | 26.95 | 24.80 | 0.00 | 0.00% | 0.14 | 0 | 538 | 0.56 | -0.95 | 0.01 | -0.03 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 196.00 | 25.40 | 30.20 | 27.80 | 25.57 | 0.00 | 0.00% | 0.14 | 0 | 122 | 0.64 | -0.95 | 0.01 | -0.03 | 9/16/2026 | 9/21/2026 4:00:04 PM EST |
| 200.00 | 30.20 | 33.00 | 31.60 | 28.90 | 0.00 | 0.00% | 0.16 | 0 | 204 | 0.52 | -0.97 | 0.00 | -0.02 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 204.00 | 28.00 | 42.80 | 35.40 | 34.90 | 0.00 | 0.00% | 0.17 | 0 | 147 | 1.07 | -0.98 | 0.00 | -0.01 | 9/18/2026 | 9/21/2026 4:00:04 PM EST |
| 205.00 | 27.70 | 44.70 | 36.20 | % | 0.18 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 9/21/2026 4:00:04 PM EST | |||
| 208.00 | 34.70 | 44.50 | 39.60 | 33.00 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.96 | -0.99 | 0.00 | -0.01 | 9/10/2026 | 9/21/2026 4:00:04 PM EST |
| 210.00 | 36.50 | 47.10 | 41.80 | 40.20 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.03 | -0.99 | 0.00 | -0.01 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 212.00 | 38.50 | 48.50 | 43.50 | 41.69 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.01 | -0.99 | 0.00 | -0.01 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 215.00 | 37.70 | 54.70 | 46.20 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 216.00 | 40.70 | 52.50 | 46.60 | 37.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 220.00 | 46.90 | 52.80 | 49.85 | 53.46 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.76 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 4:00:04 PM EST |
| 224.00 | 53.00 | 63.00 | 58.00 | 18.48 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/21/2026 4:00:04 PM EST |
| 228.00 | 54.00 | 64.50 | 59.25 | 20.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/21/2026 4:00:04 PM EST |
| 230.00 | 53.30 | 69.20 | 61.25 | 46.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/21/2026 4:00:04 PM EST |
| 232.00 | 55.30 | 71.20 | 63.25 | % | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 236.00 | 59.30 | 74.80 | 67.05 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 240.00 | 63.30 | 79.20 | 71.25 | % | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 244.00 | 67.30 | 83.10 | 75.20 | % | 0.31 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 248.00 | 71.30 | 87.20 | 79.25 | % | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 250.00 | 73.70 | 86.50 | 80.10 | 45.26 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/21/2026 4:00:04 PM EST |
| 252.00 | 78.70 | 88.50 | 83.60 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 256.00 | 81.60 | 92.70 | 87.15 | % | 0.34 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 260.00 | 83.30 | 99.00 | 91.15 | 84.58 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 4:00:04 PM EST |
| 264.00 | 87.30 | 103.00 | 95.15 | 88.61 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 4:00:04 PM EST |
| 268.00 | 91.30 | 105.10 | 98.20 | % | 0.37 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 270.00 | 96.50 | 106.90 | 101.70 | % | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 272.00 | 98.50 | 108.30 | 103.40 | % | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST | |||
| 276.00 | 99.30 | 115.20 | 107.25 | % | 0.39 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:04 PM EST |