Options Chain for APPLE INC COM (AAPL) - $334.25 as of 10/1/2026 7:30:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 229.00 | 232.65 | 230.83 | 236.70 | 0.00 | 0.00% | 2.31 | 0 | 6 | 1.86 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 105.00 | 224.05 | 227.65 | 225.85 | % | 2.15 | 0 | 12 | 1.79 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 110.00 | 219.05 | 222.60 | 220.83 | 224.65 | 0.00 | 0.00% | 2.01 | 0 | 349 | 1.71 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 3:59:55 PM EST |
| 115.00 | 214.10 | 217.70 | 215.90 | 173.82 | 0.00 | 0.00% | 1.88 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 10/1/2026 3:59:55 PM EST |
| 120.00 | 209.10 | 212.65 | 210.88 | 206.14 | 0.00 | 0.00% | 1.76 | 0 | 70 | 1.58 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 3:59:55 PM EST |
| 125.00 | 204.15 | 207.70 | 205.93 | 213.95 | 0.00 | 0.00% | 1.65 | 0 | 32 | 1.53 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:55 PM EST |
| 130.00 | 199.15 | 202.70 | 200.93 | 186.93 | 0.00 | 0.00% | 1.55 | 0 | 45 | 1.47 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 3:59:55 PM EST |
| 135.00 | 194.15 | 197.80 | 195.98 | 181.23 | 0.00 | 0.00% | 1.45 | 0 | 23 | 1.42 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 3:59:55 PM EST |
| 140.00 | 189.20 | 192.75 | 190.98 | 187.34 | 0.00 | 0.00% | 1.36 | 0 | 23 | 1.30 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 3:59:55 PM EST |
| 145.00 | 184.25 | 187.80 | 186.03 | 171.02 | 0.00 | 0.00% | 1.28 | 0 | 31 | 1.31 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 3:59:55 PM EST |
| 150.00 | 179.25 | 182.80 | 181.03 | 191.43 | 0.00 | 0.00% | 1.21 | 0 | 216 | 1.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 155.00 | 174.25 | 177.85 | 176.05 | 187.34 | 0.00 | 0.00% | 1.14 | 0 | 47 | 1.22 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 160.00 | 169.30 | 172.90 | 171.10 | 169.25 | -5.04 | -2.90% | 1.07 | 1 | 97 | 1.06 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 165.00 | 164.35 | 167.90 | 166.13 | 141.77 | 0.00 | 0.00% | 1.01 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/1/2026 3:59:55 PM EST |
| 170.00 | 159.35 | 162.95 | 161.15 | 165.60 | 0.00 | 0.00% | 0.95 | 0 | 52 | 1.09 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 3:59:55 PM EST |
| 175.00 | 154.40 | 157.95 | 156.18 | 155.15 | 0.00 | 0.00% | 0.89 | 0 | 46 | 1.04 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 180.00 | 149.45 | 153.00 | 151.23 | 161.71 | 0.00 | 0.00% | 0.84 | 0 | 19 | 1.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 185.00 | 144.45 | 148.10 | 146.28 | 144.95 | 0.00 | 0.00% | 0.79 | 0 | 321 | 0.98 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 190.00 | 139.50 | 143.10 | 141.30 | 148.25 | 0.00 | 0.00% | 0.74 | 0 | 92 | 0.93 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 195.00 | 134.55 | 138.00 | 136.28 | 144.13 | 0.00 | 0.00% | 0.70 | 0 | 24 | 0.88 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 200.00 | 129.60 | 133.10 | 131.35 | 136.75 | 0.00 | 0.00% | 0.66 | 0 | 138 | 0.85 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 205.00 | 124.95 | 127.85 | 126.40 | 139.70 | 0.00 | 0.00% | 0.62 | 0 | 144 | 0.79 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 210.00 | 119.65 | 123.25 | 121.45 | 130.10 | 0.00 | 0.00% | 0.58 | 0 | 75 | 0.79 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 215.00 | 114.70 | 118.30 | 116.50 | 126.39 | 0.00 | 0.00% | 0.54 | 0 | 155 | 0.72 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 220.00 | 109.75 | 113.35 | 111.55 | 110.78 | -8.69 | -7.28% | 0.51 | 2 | 172 | 0.73 | 1.00 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 225.00 | 104.80 | 108.40 | 106.60 | 116.40 | 0.00 | 0.00% | 0.47 | 0 | 2,447 | 0.67 | 1.00 | 0.00 | -0.03 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 230.00 | 99.90 | 103.45 | 101.68 | 101.28 | -7.43 | -6.84% | 0.44 | 1 | 3,678 | 0.61 | 1.00 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 235.00 | 94.95 | 98.45 | 96.70 | 97.40 | 0.00 | 0.00% | 0.41 | 0 | 168 | 0.57 | 0.99 | 0.00 | -0.03 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 240.00 | 90.00 | 93.60 | 91.80 | 91.53 | -6.47 | -6.61% | 0.38 | 1 | 410 | 0.58 | 0.99 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 245.00 | 85.10 | 88.60 | 86.85 | 88.28 | 0.00 | 0.00% | 0.35 | 0 | 1,847 | 0.55 | 0.99 | 0.00 | -0.04 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 250.00 | 80.90 | 82.90 | 81.90 | 81.63 | -6.96 | -7.86% | 0.33 | 3 | 463 | 0.40 | 0.98 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 255.00 | 75.90 | 78.80 | 77.35 | 80.00 | 0.00 | 0.00% | 0.30 | 0 | 1,260 | 0.52 | 0.98 | 0.00 | -0.05 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 260.00 | 71.00 | 73.85 | 72.43 | 73.03 | 0.00 | 0.00% | 0.28 | 0 | 1,078 | 0.49 | 0.97 | 0.00 | -0.05 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 265.00 | 66.15 | 69.10 | 67.63 | 65.60 | -8.10 | -11.00% | 0.26 | 11 | 1,095 | 0.48 | 0.96 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 270.00 | 61.30 | 64.25 | 62.78 | 60.95 | -7.05 | -10.37% | 0.23 | 21 | 6,519 | 0.45 | 0.95 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 275.00 | 56.55 | 58.55 | 57.55 | 57.25 | -7.57 | -11.68% | 0.21 | 7 | 3,015 | 0.39 | 0.94 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 280.00 | 51.80 | 54.40 | 53.10 | 52.09 | -6.05 | -10.41% | 0.19 | 201 | 2,195 | 0.29 | 0.93 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 285.00 | 47.15 | 49.55 | 48.35 | 48.13 | -5.88 | -10.89% | 0.17 | 13 | 2,113 | 0.30 | 0.91 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 290.00 | 43.00 | 44.45 | 43.73 | 44.00 | -4.85 | -9.93% | 0.15 | 237 | 1,925 | 0.30 | 0.89 | 0.00 | -0.10 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 295.00 | 39.00 | 40.30 | 39.65 | 40.10 | -4.50 | -10.09% | 0.13 | 5 | 1,362 | 0.31 | 0.87 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 300.00 | 34.20 | 36.00 | 35.10 | 33.97 | -4.36 | -11.38% | 0.12 | 94 | 6,411 | 0.29 | 0.84 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 305.00 | 30.60 | 31.65 | 31.13 | 30.75 | -5.66 | -15.55% | 0.10 | 81 | 3,555 | 0.29 | 0.81 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 310.00 | 26.50 | 27.15 | 26.83 | 26.82 | -4.13 | -13.35% | 0.09 | 122 | 13,413 | 0.28 | 0.77 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 315.00 | 22.95 | 24.15 | 23.55 | 22.73 | -4.78 | -17.38% | 0.07 | 28 | 5,563 | 0.28 | 0.72 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 320.00 | 19.25 | 20.05 | 19.65 | 19.80 | -2.10 | -9.59% | 0.06 | 164 | 6,756 | 0.27 | 0.67 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 325.00 | 16.45 | 16.75 | 16.60 | 16.65 | -2.35 | -12.37% | 0.05 | 636 | 10,891 | 0.27 | 0.61 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 330.00 | 13.60 | 13.95 | 13.78 | 13.80 | -1.70 | -10.97% | 0.04 | 1,974 | 10,548 | 0.26 | 0.54 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 335.00 | 11.05 | 11.35 | 11.20 | 11.25 | -1.78 | -13.67% | 0.03 | 867 | 8,408 | 0.26 | 0.48 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 340.00 | 8.85 | 9.10 | 8.98 | 9.00 | -1.35 | -13.05% | 0.03 | 2,197 | 10,891 | 0.25 | 0.42 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 345.00 | 7.00 | 7.20 | 7.10 | 7.05 | -1.45 | -17.06% | 0.02 | 943 | 7,316 | 0.25 | 0.36 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 350.00 | 5.45 | 5.60 | 5.53 | 5.50 | -1.20 | -17.91% | 0.02 | 2,287 | 15,118 | 0.25 | 0.30 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 355.00 | 4.15 | 4.35 | 4.25 | 4.25 | -1.05 | -19.82% | 0.01 | 7,311 | 9,344 | 0.25 | 0.25 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 360.00 | 3.10 | 3.25 | 3.18 | 3.17 | -0.80 | -20.16% | 0.01 | 1,535 | 16,240 | 0.24 | 0.20 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 365.00 | 2.22 | 2.39 | 2.31 | 2.38 | -0.62 | -20.67% | 0.01 | 1,014 | 8,511 | 0.24 | 0.16 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 370.00 | 1.63 | 1.79 | 1.71 | 1.74 | -0.52 | -23.01% | 0.00 | 1,037 | 10,432 | 0.24 | 0.13 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 375.00 | 1.23 | 1.34 | 1.29 | 1.29 | -0.36 | -21.82% | 0.00 | 392 | 4,833 | 0.24 | 0.10 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 380.00 | 0.91 | 0.95 | 0.93 | 0.93 | -0.36 | -27.91% | 0.00 | 791 | 6,635 | 0.24 | 0.08 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 385.00 | 0.61 | 0.73 | 0.67 | 0.61 | -0.38 | -38.39% | 0.00 | 242 | 2,013 | 0.24 | 0.06 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 390.00 | 0.44 | 0.53 | 0.49 | 0.47 | -0.22 | -31.89% | 0.00 | 75 | 5,168 | 0.24 | 0.04 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 395.00 | 0.32 | 0.40 | 0.36 | 0.34 | -0.18 | -34.62% | 0.00 | 17 | 1,624 | 0.25 | 0.03 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 400.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.14 | -35.00% | 0.00 | 981 | 37,136 | 0.25 | 0.02 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 405.00 | 0.18 | 0.23 | 0.21 | 0.25 | -0.08 | -24.25% | 0.00 | 29 | 189 | 0.25 | 0.02 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 410.00 | 0.06 | 0.22 | 0.14 | 0.15 | -0.11 | -42.31% | 0.00 | 2 | 1,730 | 0.25 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 415.00 | 0.06 | 0.14 | 0.10 | 0.12 | -0.13 | -52.00% | 0.00 | 142 | 21 | 0.25 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 420.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 4 | 5,298 | 0.26 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 425.00 | 0.02 | 0.15 | 0.09 | 0.05 | -0.12 | -70.59% | 0.00 | 3 | 81 | 0.26 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 430.00 | 0.02 | 0.14 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 3 | 1,396 | 0.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 440.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 1,037 | 0.28 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 450.00 | 0.01 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 3,163 | 0.29 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 460.00 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,402 | 0.32 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 0.11 | 0.06 | 0.11 | -0.01 | -8.34% | 0.00 | 1 | 141 | 0.34 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 5 | 723 | 0.35 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 0.39 | 0.20 | 0.09 | -0.02 | -18.19% | 0.00 | 3 | 721 | 0.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,647 | 0.40 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 510.00 | 0.01 | 0.29 | 0.15 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 1,588 | 0.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 520.00 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 530.00 | 0.00 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.57 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 540.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.59 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 550.00 | 0.00 | 0.49 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.61 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 560.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.64 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 570.00 | 0.00 | 0.49 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.66 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 580.00 | 0.01 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 733 | 0.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.48 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 600.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.53 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 206 | 1.13 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.01 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.94 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.28 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.79 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.85 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 698 | 0.82 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 3:59:55 PM EST |
| 145.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 0.00 | 3 | 272 | 0.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 150.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 273 | 0.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.73 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 160.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.08 | -88.89% | 0.00 | 35 | 346 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 153 | 0.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.84 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.62 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 180.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 3 | 1,103 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 8 | 562 | 0.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 195.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.52 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 200.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 26 | 2,221 | 0.49 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 205.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,529 | 0.47 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 210.00 | 0.05 | 0.09 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 1,931 | 0.48 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 215.00 | 0.04 | 0.16 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.47 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 220.00 | 0.08 | 0.16 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,803 | 0.46 | 0.00 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 225.00 | 0.09 | 0.16 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 10 | 1,534 | 0.44 | 0.00 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 230.00 | 0.05 | 0.24 | 0.15 | 0.07 | -0.06 | -46.16% | 0.00 | 2 | 6,039 | 0.42 | 0.00 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 235.00 | 0.06 | 0.29 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,118 | 0.40 | -0.01 | 0.00 | -0.03 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 240.00 | 0.10 | 0.26 | 0.18 | 0.26 | +0.08 | +44.45% | 0.00 | 17 | 2,849 | 0.39 | -0.01 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 245.00 | 0.22 | 0.31 | 0.27 | 0.32 | +0.08 | +33.34% | 0.00 | 13 | 2,593 | 0.39 | -0.01 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 250.00 | 0.29 | 0.33 | 0.31 | 0.33 | +0.07 | +26.93% | 0.00 | 32 | 7,121 | 0.38 | -0.02 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 255.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.06 | +17.65% | 0.00 | 11 | 6,264 | 0.36 | -0.02 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 260.00 | 0.45 | 0.50 | 0.48 | 0.49 | +0.07 | +16.67% | 0.00 | 25 | 6,323 | 0.36 | -0.03 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 265.00 | 0.56 | 0.60 | 0.58 | 0.61 | +0.05 | +8.93% | 0.00 | 2,034 | 4,711 | 0.34 | -0.04 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 270.00 | 0.70 | 0.76 | 0.73 | 0.72 | +0.07 | +10.77% | 0.00 | 101 | 7,982 | 0.33 | -0.05 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 275.00 | 0.85 | 0.94 | 0.90 | 0.93 | +0.07 | +8.14% | 0.00 | 141 | 5,355 | 0.32 | -0.06 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 280.00 | 1.13 | 1.20 | 1.17 | 1.19 | +0.17 | +16.67% | 0.00 | 225 | 8,813 | 0.32 | -0.07 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 285.00 | 1.37 | 1.53 | 1.45 | 1.53 | +0.33 | +27.50% | 0.01 | 94 | 5,327 | 0.31 | -0.09 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 290.00 | 1.84 | 1.92 | 1.88 | 1.88 | +0.19 | +11.25% | 0.01 | 258 | 7,008 | 0.30 | -0.11 | 0.00 | -0.10 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 295.00 | 2.35 | 2.48 | 2.42 | 2.41 | +0.52 | +27.52% | 0.01 | 327 | 6,629 | 0.29 | -0.13 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 300.00 | 3.00 | 3.20 | 3.10 | 3.07 | +0.37 | +13.71% | 0.01 | 508 | 19,666 | 0.29 | -0.16 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 305.00 | 3.85 | 4.00 | 3.93 | 3.91 | +0.58 | +17.42% | 0.01 | 294 | 5,435 | 0.28 | -0.19 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 310.00 | 4.85 | 5.05 | 4.95 | 4.94 | +0.49 | +11.02% | 0.02 | 289 | 16,523 | 0.28 | -0.23 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 315.00 | 6.15 | 6.40 | 6.28 | 6.23 | +0.78 | +14.32% | 0.02 | 1,575 | 10,317 | 0.27 | -0.28 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 320.00 | 7.65 | 7.90 | 7.78 | 7.79 | +0.76 | +10.82% | 0.02 | 1,775 | 7,308 | 0.27 | -0.33 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 325.00 | 9.45 | 9.75 | 9.60 | 9.61 | +0.89 | +10.21% | 0.03 | 776 | 3,489 | 0.26 | -0.39 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 330.00 | 11.50 | 11.90 | 11.70 | 11.70 | +1.05 | +9.86% | 0.04 | 421 | 5,797 | 0.26 | -0.46 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 335.00 | 13.95 | 14.40 | 14.18 | 14.20 | +1.66 | +13.24% | 0.04 | 185 | 3,072 | 0.26 | -0.52 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 340.00 | 16.70 | 17.20 | 16.95 | 16.90 | +1.36 | +8.76% | 0.05 | 176 | 3,007 | 0.25 | -0.58 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 345.00 | 19.80 | 20.45 | 20.13 | 19.85 | +2.00 | +11.21% | 0.06 | 58 | 1,477 | 0.25 | -0.64 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 350.00 | 22.70 | 24.00 | 23.35 | 26.00 | +5.70 | +28.08% | 0.07 | 11 | 510 | 0.24 | -0.70 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 355.00 | 26.80 | 27.85 | 27.33 | 27.69 | +2.69 | +10.76% | 0.08 | 7 | 259 | 0.24 | -0.75 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 360.00 | 30.25 | 32.00 | 31.13 | 31.87 | +6.25 | +24.40% | 0.09 | 25 | 467 | 0.23 | -0.80 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 365.00 | 35.20 | 36.15 | 35.68 | 29.39 | 0.00 | 0.00% | 0.10 | 0 | 125 | 0.24 | -0.84 | 0.01 | -0.08 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 370.00 | 38.55 | 40.85 | 39.70 | 39.00 | +3.70 | +10.49% | 0.11 | 1 | 201 | 0.27 | -0.87 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 375.00 | 43.15 | 45.55 | 44.35 | 45.96 | +6.66 | +16.95% | 0.12 | 1 | 62 | 0.30 | -0.90 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 380.00 | 48.40 | 50.85 | 49.63 | 50.81 | +3.94 | +8.41% | 0.13 | 1 | 7 | 0.32 | -0.92 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 385.00 | 52.95 | 56.50 | 54.73 | 53.17 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.04 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 390.00 | 58.00 | 61.50 | 59.75 | 49.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.03 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 395.00 | 63.00 | 66.50 | 64.75 | % | 0.16 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 400.00 | 68.00 | 71.50 | 69.75 | 57.83 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 405.00 | 73.00 | 76.50 | 74.75 | % | 0.18 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 410.00 | 77.95 | 81.50 | 79.73 | 73.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 415.00 | 83.00 | 86.50 | 84.75 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 420.00 | 87.95 | 91.50 | 89.73 | % | 0.21 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 425.00 | 93.00 | 96.50 | 94.75 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 430.00 | 97.95 | 101.50 | 99.73 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 440.00 | 108.00 | 111.50 | 109.75 | % | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 450.00 | 118.00 | 121.50 | 119.75 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 460.00 | 127.95 | 131.50 | 129.73 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 470.00 | 138.00 | 141.50 | 139.75 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 480.00 | 148.00 | 151.50 | 149.75 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 490.00 | 158.00 | 161.50 | 159.75 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 500.00 | 167.95 | 171.50 | 169.73 | % | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 510.00 | 178.00 | 181.50 | 179.75 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 520.00 | 188.00 | 191.50 | 189.75 | % | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 530.00 | 198.00 | 201.50 | 199.75 | % | 0.38 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 540.00 | 208.00 | 211.50 | 209.75 | % | 0.39 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 550.00 | 217.95 | 221.50 | 219.73 | % | 0.40 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 560.00 | 228.00 | 231.50 | 229.75 | % | 0.41 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 570.00 | 238.00 | 241.50 | 239.75 | % | 0.42 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 580.00 | 248.00 | 251.50 | 249.75 | % | 0.43 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 590.00 | 258.00 | 261.50 | 259.75 | % | 0.44 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 600.00 | 268.00 | 271.50 | 269.75 | % | 0.45 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST |