Options Chain for DYCOM INDS INC COM (DY) - $229.95 as of 10/27/2026 8:51:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 75.00 | 81.20 | 78.10 | % | 0.50 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.09 | 10/27/2026 3:59:58 PM EST | |||
| 160.00 | 69.50 | 76.20 | 72.85 | % | 0.46 | 0 | 0 | 0.93 | 0.94 | 0.00 | -0.10 | 10/27/2026 3:59:58 PM EST | |||
| 165.00 | 64.60 | 71.70 | 68.15 | % | 0.41 | 0 | 0 | 0.90 | 0.92 | 0.00 | -0.12 | 10/27/2026 3:59:58 PM EST | |||
| 170.00 | 61.60 | 68.00 | 64.80 | 133.00 | 0.00 | 0.00% | 0.38 | 0 | 8 | 0.88 | 0.91 | 0.00 | -0.13 | 9/4/2026 | 10/27/2026 3:59:58 PM EST |
| 175.00 | 57.60 | 63.80 | 60.70 | 257.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.86 | 0.89 | 0.00 | -0.14 | 5/4/2026 | 10/27/2026 3:59:58 PM EST |
| 180.00 | 53.10 | 58.20 | 55.65 | % | 0.31 | 0 | 0 | 0.58 | 0.87 | 0.00 | -0.16 | 10/27/2026 3:59:58 PM EST | |||
| 185.00 | 48.00 | 55.70 | 51.85 | % | 0.28 | 0 | 0 | 0.60 | 0.85 | 0.00 | -0.17 | 10/27/2026 3:59:58 PM EST | |||
| 190.00 | 45.30 | 51.90 | 48.60 | % | 0.26 | 0 | 0 | 0.64 | 0.82 | 0.00 | -0.18 | 10/27/2026 3:59:58 PM EST | |||
| 195.00 | 41.90 | 48.30 | 45.10 | % | 0.23 | 0 | 0 | 0.67 | 0.79 | 0.00 | -0.19 | 10/27/2026 3:59:58 PM EST | |||
| 200.00 | 37.50 | 44.80 | 41.15 | 48.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.66 | 0.76 | 0.01 | -0.20 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 210.00 | 31.00 | 38.40 | 34.70 | 67.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.66 | 0.70 | 0.01 | -0.22 | 9/29/2026 | 10/27/2026 3:59:58 PM EST |
| 220.00 | 26.00 | 32.70 | 29.35 | 28.50 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.68 | 0.63 | 0.01 | -0.23 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 230.00 | 20.70 | 27.70 | 24.20 | 24.70 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.67 | 0.56 | 0.01 | -0.23 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 240.00 | 15.00 | 22.50 | 18.75 | 19.10 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.64 | 0.49 | 0.01 | -0.23 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 250.00 | 12.30 | 18.00 | 15.15 | 17.20 | +5.30 | +44.54% | 0.06 | 2 | 7 | 0.64 | 0.43 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 260.00 | 9.10 | 16.60 | 12.85 | 14.10 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.66 | 0.37 | 0.01 | -0.22 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 270.00 | 7.40 | 12.50 | 9.95 | 11.15 | +3.15 | +39.38% | 0.04 | 2 | 19 | 0.65 | 0.31 | 0.01 | -0.20 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 280.00 | 5.70 | 12.40 | 9.05 | 9.21 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.69 | 0.26 | 0.01 | -0.19 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 290.00 | 4.80 | 8.90 | 6.85 | 9.46 | +0.76 | +8.74% | 0.02 | 1 | 10 | 0.68 | 0.22 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 300.00 | 2.70 | 7.00 | 4.85 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.65 | 0.18 | 0.00 | -0.15 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 310.00 | 2.80 | 6.50 | 4.65 | 8.10 | +7.30 | +912.50% | 0.02 | 1 | 63 | 0.69 | 0.15 | 0.00 | -0.14 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 320.00 | 1.75 | 4.90 | 3.33 | 5.20 | +0.70 | +15.56% | 0.01 | 1 | 1,742 | 0.67 | 0.13 | 0.00 | -0.12 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 330.00 | 1.25 | 7.10 | 4.18 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.74 | 0.10 | 0.00 | -0.10 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 340.00 | 0.35 | 3.50 | 1.93 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.63 | 0.09 | 0.00 | -0.09 | 10/2/2026 | 10/27/2026 3:59:58 PM EST |
| 350.00 | 1.15 | 3.00 | 2.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,009 | 0.71 | 0.07 | 0.00 | -0.08 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 360.00 | 0.05 | 6.10 | 3.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.70 | 0.06 | 0.00 | -0.07 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 370.00 | 0.05 | 6.10 | 3.08 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.75 | 0.05 | 0.00 | -0.06 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 380.00 | 0.15 | 5.80 | 2.98 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.79 | 0.04 | 0.00 | -0.05 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 390.00 | 0.05 | 5.60 | 2.83 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | 0.03 | 0.00 | -0.04 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 400.00 | 0.05 | 5.10 | 2.58 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.81 | 0.02 | 0.00 | -0.03 | 9/24/2026 | 10/27/2026 3:59:58 PM EST |
| 410.00 | 0.05 | 4.90 | 2.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.83 | 0.02 | 0.00 | -0.03 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.14 | 0.01 | 0.00 | -0.02 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 1.00 | 0.50 | 26.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.85 | 0.01 | 0.00 | -0.02 | 8/25/2026 | 10/27/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 4.40 | 2.20 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.17 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 10/27/2026 3:59:58 PM EST |
| 450.00 | 0.00 | 4.20 | 2.10 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.18 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/27/2026 3:59:58 PM EST |
| 460.00 | 0.00 | 4.00 | 2.00 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.20 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 10/27/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 3.90 | 1.95 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.22 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 480.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.93 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 490.00 | 0.00 | 3.70 | 1.85 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.25 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 500.00 | 0.00 | 3.60 | 1.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.27 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 510.00 | 0.00 | 3.50 | 1.75 | 91.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/27/2026 3:59:58 PM EST |
| 520.00 | 0.00 | 3.50 | 1.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.31 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 530.00 | 0.00 | 3.40 | 1.70 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 3:59:58 PM EST |
| 540.00 | 0.00 | 3.40 | 1.70 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.35 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 3:59:58 PM EST |
| 560.00 | 0.00 | 3.30 | 1.65 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/27/2026 3:59:58 PM EST |
| 580.00 | 0.00 | 3.20 | 1.60 | 23.94 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.41 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/27/2026 3:59:58 PM EST |
| 600.00 | 0.00 | 3.20 | 1.60 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:58 PM EST |
| 620.00 | 0.00 | 3.20 | 1.60 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.48 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 3:59:58 PM EST |
| 640.00 | 0.00 | 3.20 | 1.60 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 3:59:58 PM EST |
| 660.00 | 0.00 | 2.50 | 1.25 | 11.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 3:59:58 PM EST |
| 670.00 | 0.00 | 3.10 | 1.55 | 38.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/27/2026 3:59:58 PM EST |
| 680.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 690.00 | 0.00 | 3.10 | 1.55 | 26.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/27/2026 3:59:58 PM EST |
| 700.00 | 0.00 | 3.10 | 1.55 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/27/2026 3:59:58 PM EST |
| 710.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 720.00 | 0.00 | 3.10 | 1.55 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 3:59:58 PM EST |
| 730.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 740.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 750.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 760.00 | 0.00 | 3.10 | 1.55 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 3:59:58 PM EST |
| 770.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 780.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 790.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 800.00 | 0.00 | 3.10 | 1.55 | 6.79 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.75 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/27/2026 3:59:58 PM EST |
| 810.00 | 0.00 | 3.10 | 1.55 | 6.31 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.76 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/27/2026 3:59:58 PM EST |
| 820.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 830.00 | 0.00 | 3.10 | 1.55 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:58 PM EST |
| 840.00 | 0.00 | 3.10 | 1.55 | 26.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.05 | 4.80 | 2.43 | % | 0.02 | 0 | 0 | 0.70 | -0.05 | 0.00 | -0.09 | 10/27/2026 3:59:58 PM EST | |||
| 160.00 | 0.15 | 6.50 | 3.33 | % | 0.02 | 0 | 0 | 0.74 | -0.06 | 0.00 | -0.10 | 10/27/2026 3:59:58 PM EST | |||
| 165.00 | 0.10 | 6.70 | 3.40 | % | 0.02 | 0 | 0 | 0.69 | -0.08 | 0.00 | -0.12 | 10/27/2026 3:59:58 PM EST | |||
| 170.00 | 0.30 | 5.20 | 2.75 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.63 | -0.09 | 0.00 | -0.13 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 175.00 | 0.95 | 5.80 | 3.38 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.65 | -0.11 | 0.00 | -0.14 | 10/8/2026 | 10/27/2026 3:59:58 PM EST |
| 180.00 | 1.35 | 8.10 | 4.73 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.68 | -0.13 | 0.00 | -0.16 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 185.00 | 2.10 | 7.50 | 4.80 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.64 | -0.15 | 0.00 | -0.17 | 9/17/2026 | 10/27/2026 3:59:58 PM EST |
| 190.00 | 3.40 | 8.80 | 6.10 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.65 | -0.18 | 0.00 | -0.18 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 195.00 | 4.80 | 10.00 | 7.40 | 6.27 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.66 | -0.21 | 0.00 | -0.19 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 200.00 | 8.50 | 12.00 | 10.25 | 10.00 | -3.00 | -23.08% | 0.05 | 2 | 110 | 0.71 | -0.24 | 0.01 | -0.20 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 210.00 | 8.90 | 16.40 | 12.65 | 14.21 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.66 | -0.30 | 0.01 | -0.22 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 220.00 | 13.30 | 21.70 | 17.50 | 19.40 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.68 | -0.37 | 0.01 | -0.23 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 230.00 | 18.10 | 25.50 | 21.80 | 27.40 | 0.00 | 0.00% | 0.09 | 0 | 73 | 0.66 | -0.44 | 0.01 | -0.23 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 240.00 | 23.90 | 29.00 | 26.45 | 28.80 | -2.20 | -7.10% | 0.11 | 1 | 18 | 0.63 | -0.51 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 250.00 | 32.60 | 36.30 | 34.45 | 31.80 | -3.70 | -10.43% | 0.14 | 1 | 175 | 0.67 | -0.57 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 260.00 | 39.50 | 43.60 | 41.55 | 34.64 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.67 | -0.63 | 0.01 | -0.22 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 270.00 | 45.00 | 52.10 | 48.55 | 37.22 | 0.00 | 0.00% | 0.18 | 0 | 101 | 0.65 | -0.69 | 0.01 | -0.20 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 280.00 | 53.40 | 60.70 | 57.05 | 50.38 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.66 | -0.74 | 0.01 | -0.19 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 290.00 | 61.70 | 69.00 | 65.35 | 46.20 | 0.00 | 0.00% | 0.23 | 0 | 180 | 0.65 | -0.78 | 0.01 | -0.17 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 300.00 | 70.40 | 78.00 | 74.20 | 77.04 | 0.00 | 0.00% | 0.25 | 0 | 155 | 0.63 | -0.82 | 0.00 | -0.15 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 310.00 | 80.40 | 85.70 | 83.05 | 41.90 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.64 | -0.85 | 0.00 | -0.14 | 9/10/2026 | 10/27/2026 3:59:58 PM EST |
| 320.00 | 89.70 | 95.90 | 92.80 | 56.93 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.85 | -0.87 | 0.00 | -0.12 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 330.00 | 99.30 | 104.90 | 102.10 | 67.30 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.85 | -0.90 | 0.00 | -0.10 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 340.00 | 107.40 | 114.90 | 111.15 | 115.10 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.91 | -0.91 | 0.00 | -0.09 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 350.00 | 117.00 | 124.50 | 120.75 | 124.50 | 0.00 | 0.00% | 0.34 | 0 | 30 | 0.93 | -0.93 | 0.00 | -0.08 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 360.00 | 126.80 | 134.30 | 130.55 | 106.40 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.97 | -0.94 | 0.00 | -0.07 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 370.00 | 137.00 | 144.00 | 140.50 | 31.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.01 | -0.95 | 0.00 | -0.06 | 7/23/2026 | 10/27/2026 3:59:58 PM EST |
| 380.00 | 146.90 | 152.80 | 149.85 | 91.68 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.94 | -0.96 | 0.00 | -0.05 | 10/6/2026 | 10/27/2026 3:59:58 PM EST |
| 390.00 | 155.30 | 164.00 | 159.65 | 107.93 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.04 | 10/7/2026 | 10/27/2026 3:59:58 PM EST |
| 400.00 | 165.30 | 173.90 | 169.60 | 110.44 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.10 | -0.98 | 0.00 | -0.03 | 10/6/2026 | 10/27/2026 3:59:58 PM EST |
| 410.00 | 176.60 | 183.90 | 180.25 | 115.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.03 | 9/9/2026 | 10/27/2026 3:59:58 PM EST |
| 420.00 | 186.10 | 193.00 | 189.55 | 72.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 8/24/2026 | 10/27/2026 3:59:58 PM EST |
| 430.00 | 196.10 | 203.90 | 200.00 | 143.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.02 | 8/31/2026 | 10/27/2026 3:59:58 PM EST |
| 440.00 | 206.10 | 213.90 | 210.00 | 143.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 9/3/2026 | 10/27/2026 3:59:58 PM EST |
| 450.00 | 215.90 | 222.70 | 219.30 | 160.98 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 10/27/2026 3:59:58 PM EST |
| 460.00 | 225.70 | 232.70 | 229.20 | 171.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 10/27/2026 3:59:58 PM EST |
| 470.00 | 236.40 | 243.90 | 240.15 | 181.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 8/31/2026 | 10/27/2026 3:59:58 PM EST |
| 480.00 | 246.20 | 252.70 | 249.45 | 65.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 6/29/2026 | 10/27/2026 3:59:58 PM EST |
| 490.00 | 256.40 | 263.90 | 260.15 | 94.78 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 10/27/2026 3:59:58 PM EST |
| 500.00 | 265.90 | 274.40 | 270.15 | 90.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 3:59:58 PM EST |
| 510.00 | 275.70 | 284.40 | 280.05 | 87.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 10/27/2026 3:59:58 PM EST |
| 520.00 | 286.60 | 292.70 | 289.65 | 92.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 10/27/2026 3:59:58 PM EST |
| 530.00 | 296.40 | 303.90 | 300.15 | 135.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:58 PM EST |
| 540.00 | 305.90 | 313.90 | 309.90 | 112.11 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 3:59:58 PM EST |
| 560.00 | 326.60 | 333.90 | 330.25 | 166.33 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 10/27/2026 3:59:58 PM EST |
| 580.00 | 345.90 | 353.90 | 349.90 | 179.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 10/27/2026 3:59:58 PM EST |
| 600.00 | 365.90 | 373.90 | 369.90 | 191.53 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/27/2026 3:59:58 PM EST |
| 620.00 | 385.50 | 393.90 | 389.70 | 201.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/27/2026 3:59:58 PM EST |
| 640.00 | 405.90 | 413.90 | 409.90 | % | 0.64 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 660.00 | 426.40 | 433.90 | 430.15 | 169.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 10/27/2026 3:59:58 PM EST |
| 670.00 | 436.40 | 443.90 | 440.15 | % | 0.66 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 680.00 | 446.40 | 453.90 | 450.15 | % | 0.66 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 690.00 | 455.90 | 463.90 | 459.90 | % | 0.67 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 700.00 | 466.40 | 473.90 | 470.15 | % | 0.67 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 710.00 | 476.20 | 483.90 | 480.05 | % | 0.68 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 720.00 | 486.40 | 493.90 | 490.15 | % | 0.68 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 730.00 | 496.10 | 502.70 | 499.40 | 235.90 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/27/2026 3:59:58 PM EST |
| 740.00 | 506.60 | 513.20 | 509.90 | % | 0.69 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 750.00 | 516.60 | 523.90 | 520.25 | 318.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 10/27/2026 3:59:58 PM EST |
| 760.00 | 525.90 | 532.70 | 529.30 | % | 0.70 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 770.00 | 536.60 | 542.70 | 539.65 | % | 0.70 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 780.00 | 546.40 | 553.90 | 550.15 | % | 0.71 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 790.00 | 555.50 | 562.70 | 559.10 | 543.30 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 800.00 | 565.90 | 572.70 | 569.30 | % | 0.71 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 810.00 | 575.90 | 583.90 | 579.90 | % | 0.72 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 820.00 | 586.60 | 593.90 | 590.25 | % | 0.72 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 830.00 | 596.40 | 603.90 | 600.15 | % | 0.72 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 840.00 | 605.90 | 613.20 | 609.55 | % | 0.73 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |