Options Chain for BROADCOM INC COM (AVGO) - $370.14 as of 7/20/2026 4:16:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 168.10 | 170.75 | 169.43 | % | 0.81 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 220.00 | 158.10 | 160.70 | 159.40 | % | 0.72 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 230.00 | 148.05 | 150.75 | 149.40 | % | 0.65 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 240.00 | 138.15 | 140.80 | 139.48 | % | 0.58 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 250.00 | 128.20 | 131.15 | 129.68 | % | 0.52 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 260.00 | 118.20 | 120.80 | 119.50 | % | 0.46 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 270.00 | 108.25 | 110.80 | 109.53 | % | 0.41 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 7/20/2026 2:59:06 PM EST | |||
| 280.00 | 98.30 | 100.85 | 99.58 | % | 0.36 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 7/20/2026 2:59:06 PM EST | |||
| 290.00 | 88.35 | 91.30 | 89.83 | % | 0.31 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.07 | 7/20/2026 2:59:06 PM EST | |||
| 295.00 | 83.40 | 86.25 | 84.83 | % | 0.29 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.11 | 7/20/2026 2:59:06 PM EST | |||
| 300.00 | 78.45 | 81.40 | 79.93 | % | 0.27 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.13 | 7/20/2026 2:59:06 PM EST | |||
| 305.00 | 73.55 | 76.30 | 74.93 | % | 0.25 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.16 | 7/20/2026 2:59:06 PM EST | |||
| 310.00 | 68.65 | 71.55 | 70.10 | % | 0.23 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.19 | 7/20/2026 2:59:06 PM EST | |||
| 315.00 | 63.75 | 66.70 | 65.23 | % | 0.21 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.22 | 7/20/2026 2:59:06 PM EST | |||
| 317.50 | 61.35 | 64.30 | 62.83 | % | 0.20 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.25 | 7/20/2026 2:59:06 PM EST | |||
| 320.00 | 58.95 | 61.90 | 60.43 | % | 0.19 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.26 | 7/20/2026 2:59:06 PM EST | |||
| 322.50 | 56.55 | 59.50 | 58.03 | % | 0.18 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.29 | 7/20/2026 2:59:06 PM EST | |||
| 325.00 | 54.15 | 56.95 | 55.55 | % | 0.17 | 0 | 0 | 0.82 | 0.94 | 0.00 | -0.30 | 7/20/2026 2:59:06 PM EST | |||
| 327.50 | 51.80 | 54.60 | 53.20 | % | 0.16 | 0 | 0 | 0.80 | 0.93 | 0.00 | -0.33 | 7/20/2026 2:59:06 PM EST | |||
| 330.00 | 49.45 | 52.50 | 50.98 | % | 0.15 | 0 | 0 | 0.78 | 0.92 | 0.00 | -0.36 | 7/20/2026 2:59:06 PM EST | |||
| 332.50 | 47.15 | 50.20 | 48.68 | 40.87 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | 0.92 | 0.00 | -0.38 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 335.00 | 44.85 | 47.35 | 46.10 | % | 0.14 | 0 | 0 | 0.75 | 0.90 | 0.00 | -0.41 | 7/20/2026 2:59:06 PM EST | |||
| 337.50 | 42.55 | 45.35 | 43.95 | % | 0.13 | 0 | 0 | 0.74 | 0.89 | 0.00 | -0.44 | 7/20/2026 2:59:06 PM EST | |||
| 340.00 | 40.35 | 43.50 | 41.93 | 44.20 | -15.10 | -25.47% | 0.12 | 2 | 1 | 0.60 | 0.88 | 0.01 | -0.47 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 342.50 | 38.10 | 40.95 | 39.53 | % | 0.12 | 0 | 0 | 0.63 | 0.86 | 0.01 | -0.50 | 7/20/2026 2:59:06 PM EST | |||
| 345.00 | 35.95 | 38.70 | 37.33 | % | 0.11 | 0 | 0 | 0.61 | 0.85 | 0.01 | -0.52 | 7/20/2026 2:59:06 PM EST | |||
| 347.50 | 33.80 | 36.65 | 35.23 | % | 0.10 | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.55 | 7/20/2026 2:59:06 PM EST | |||
| 350.00 | 31.95 | 34.55 | 33.25 | % | 0.10 | 0 | 0 | 0.60 | 0.82 | 0.01 | -0.58 | 7/20/2026 2:59:06 PM EST | |||
| 352.50 | 29.70 | 32.40 | 31.05 | % | 0.09 | 0 | 0 | 0.59 | 0.80 | 0.01 | -0.61 | 7/20/2026 2:59:06 PM EST | |||
| 355.00 | 27.75 | 30.65 | 29.20 | % | 0.08 | 0 | 0 | 0.60 | 0.78 | 0.01 | -0.63 | 7/20/2026 2:59:06 PM EST | |||
| 357.50 | 25.80 | 28.65 | 27.23 | 35.29 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.60 | 0.75 | 0.01 | -0.66 | 7/15/2026 | 7/20/2026 2:59:06 PM EST |
| 360.00 | 24.30 | 26.25 | 25.28 | 23.40 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.57 | 0.73 | 0.01 | -0.68 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 362.50 | 22.70 | 24.70 | 23.70 | 16.75 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.57 | 0.71 | 0.01 | -0.71 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 365.00 | 20.45 | 22.80 | 21.63 | 15.21 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.58 | 0.68 | 0.01 | -0.73 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 367.50 | 19.25 | 21.10 | 20.18 | 16.50 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.57 | 0.66 | 0.01 | -0.74 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 370.00 | 17.15 | 19.80 | 18.48 | 17.98 | +2.81 | +18.53% | 0.05 | 3 | 3 | 0.56 | 0.63 | 0.01 | -0.76 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 372.50 | 16.05 | 17.90 | 16.98 | 12.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.55 | 0.60 | 0.01 | -0.77 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 375.00 | 14.10 | 17.15 | 15.63 | 17.20 | +3.10 | +21.99% | 0.04 | 9 | 41 | 0.58 | 0.57 | 0.01 | -0.77 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 377.50 | 13.10 | 14.95 | 14.03 | 14.10 | +3.50 | +33.02% | 0.04 | 2 | 25 | 0.56 | 0.54 | 0.01 | -0.78 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 380.00 | 11.85 | 13.75 | 12.80 | 13.30 | +3.57 | +36.70% | 0.03 | 6 | 43 | 0.57 | 0.51 | 0.01 | -0.78 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 382.50 | 10.65 | 12.75 | 11.70 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.55 | 0.48 | 0.01 | -0.77 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 385.00 | 9.55 | 11.35 | 10.45 | 11.40 | +1.93 | +20.38% | 0.03 | 10 | 6 | 0.56 | 0.45 | 0.01 | -0.76 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 387.50 | 8.35 | 10.50 | 9.43 | 10.35 | +3.68 | +55.18% | 0.02 | 1 | 10 | 0.55 | 0.42 | 0.01 | -0.75 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 390.00 | 7.55 | 9.55 | 8.55 | 8.75 | +0.55 | +6.71% | 0.02 | 13 | 29 | 0.55 | 0.39 | 0.01 | -0.74 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 392.50 | 6.65 | 8.45 | 7.55 | 8.71 | +3.61 | +70.79% | 0.02 | 1 | 11 | 0.54 | 0.37 | 0.01 | -0.72 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 395.00 | 5.90 | 7.60 | 6.75 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.56 | 0.34 | 0.01 | -0.69 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 397.50 | 5.20 | 6.75 | 5.98 | 5.92 | -4.73 | -44.42% | 0.02 | 5 | 11 | 0.55 | 0.31 | 0.01 | -0.67 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 400.00 | 4.55 | 6.05 | 5.30 | 5.50 | +1.30 | +30.96% | 0.01 | 14 | 145 | 0.55 | 0.28 | 0.01 | -0.64 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 402.50 | 4.25 | 5.30 | 4.78 | 5.25 | +1.08 | +25.90% | 0.01 | 2 | 4 | 0.55 | 0.26 | 0.01 | -0.61 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 405.00 | 3.35 | 4.75 | 4.05 | 4.65 | +0.80 | +20.78% | 0.01 | 10 | 20 | 0.55 | 0.24 | 0.01 | -0.58 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 407.50 | 3.05 | 4.25 | 3.65 | 4.15 | +0.80 | +23.89% | 0.01 | 2 | 4 | 0.55 | 0.22 | 0.01 | -0.55 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 410.00 | 2.67 | 3.55 | 3.11 | 3.00 | -0.23 | -7.13% | 0.01 | 24 | 4 | 0.54 | 0.19 | 0.01 | -0.52 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 412.50 | 2.24 | 3.25 | 2.75 | 3.14 | +0.89 | +39.56% | 0.01 | 1 | 2 | 0.56 | 0.17 | 0.01 | -0.48 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 415.00 | 2.06 | 2.82 | 2.44 | 2.69 | +0.50 | +22.84% | 0.01 | 6 | 11 | 0.56 | 0.16 | 0.01 | -0.45 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 417.50 | 1.73 | 2.39 | 2.06 | 6.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.14 | 0.01 | -0.42 | 7/15/2026 | 7/20/2026 2:59:06 PM EST |
| 420.00 | 1.45 | 2.20 | 1.83 | 1.65 | -3.35 | -67.00% | 0.00 | 7 | 8 | 0.54 | 0.12 | 0.01 | -0.38 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 422.50 | 1.19 | 1.95 | 1.57 | 1.96 | % | 0.00 | 25 | 0 | 0.55 | 0.11 | 0.01 | -0.35 | 7/20/2026 | 7/20/2026 2:59:06 PM EST | |
| 425.00 | 1.11 | 1.70 | 1.41 | 1.61 | -0.29 | -15.27% | 0.00 | 4 | 22 | 0.56 | 0.10 | 0.01 | -0.32 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 427.50 | 0.91 | 1.38 | 1.15 | 1.39 | % | 0.00 | 1 | 0 | 0.56 | 0.09 | 0.01 | -0.29 | 7/20/2026 | 7/20/2026 2:59:06 PM EST | |
| 430.00 | 0.82 | 1.34 | 1.08 | 1.08 | -0.02 | -1.82% | 0.00 | 35 | 96 | 0.54 | 0.08 | 0.00 | -0.27 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 432.50 | 0.65 | 1.26 | 0.96 | % | 0.00 | 0 | 0 | 0.55 | 0.07 | 0.00 | -0.24 | 7/20/2026 2:59:06 PM EST | |||
| 435.00 | 0.55 | 1.11 | 0.83 | 0.94 | -0.04 | -4.09% | 0.00 | 1 | 5 | 0.55 | 0.06 | 0.00 | -0.22 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 437.50 | 0.45 | 0.87 | 0.66 | 0.65 | % | 0.00 | 7 | 0 | 0.54 | 0.05 | 0.00 | -0.19 | 7/20/2026 | 7/20/2026 2:59:06 PM EST | |
| 440.00 | 0.22 | 0.88 | 0.55 | 3.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.04 | 0.00 | -0.17 | 7/15/2026 | 7/20/2026 2:59:06 PM EST |
| 442.50 | 0.37 | 0.68 | 0.53 | 0.52 | -0.08 | -13.34% | 0.00 | 4 | 1 | 0.55 | 0.04 | 0.00 | -0.15 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 445.00 | 0.22 | 0.62 | 0.42 | 0.39 | -1.42 | -78.46% | 0.00 | 6 | 6 | 0.54 | 0.03 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 447.50 | 0.02 | 0.55 | 0.29 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.12 | 7/20/2026 2:59:06 PM EST | |||
| 450.00 | 0.21 | 0.50 | 0.36 | 0.40 | -1.57 | -79.70% | 0.00 | 13 | 3 | 0.56 | 0.02 | 0.00 | -0.11 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 452.50 | 0.01 | 0.62 | 0.32 | 0.22 | % | 0.00 | 2 | 0 | 0.50 | 0.02 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 2:59:06 PM EST | |
| 455.00 | 0.01 | 1.22 | 0.62 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.08 | 7/20/2026 2:59:06 PM EST | |||
| 457.50 | 0.01 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.07 | 7/20/2026 2:59:06 PM EST | |||
| 460.00 | 0.01 | 1.01 | 0.51 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.06 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 465.00 | 0.01 | 0.99 | 0.50 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.01 | 0.00 | -0.05 | 7/15/2026 | 7/20/2026 2:59:06 PM EST |
| 470.00 | 0.01 | 0.76 | 0.39 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.03 | 7/20/2026 2:59:06 PM EST | |||
| 475.00 | 0.03 | 0.74 | 0.39 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/20/2026 2:59:06 PM EST |
| 480.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 7/20/2026 2:59:06 PM EST | |||
| 485.00 | 0.01 | 0.98 | 0.50 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 7/20/2026 2:59:06 PM EST | |||
| 490.00 | 0.01 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 7/20/2026 2:59:06 PM EST | |||
| 495.00 | 0.01 | 0.96 | 0.49 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 7/20/2026 2:59:06 PM EST | |||
| 500.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 505.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 510.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 515.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 520.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 525.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 530.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 535.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 540.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 545.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 550.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 555.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 560.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 220.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 230.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 240.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 250.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 260.00 | 0.01 | 0.18 | 0.10 | 0.18 | % | 0.00 | 1 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:06 PM EST | |
| 270.00 | 0.01 | 0.26 | 0.14 | 0.13 | -0.07 | -35.00% | 0.00 | 1 | 2 | 0.85 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 280.00 | 0.01 | 0.11 | 0.06 | 0.09 | -0.19 | -67.86% | 0.00 | 8 | 5 | 0.79 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 290.00 | 0.01 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | -0.01 | 0.00 | -0.07 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 295.00 | 0.01 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.11 | 7/20/2026 2:59:06 PM EST | |||
| 300.00 | 0.01 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.13 | 7/20/2026 2:59:06 PM EST | |||
| 305.00 | 0.01 | 1.09 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | -0.02 | 0.00 | -0.16 | 7/16/2026 | 7/20/2026 2:59:06 PM EST |
| 310.00 | 0.04 | 1.19 | 0.62 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | -0.02 | 0.00 | -0.19 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 315.00 | 0.10 | 1.35 | 0.73 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | -0.03 | 0.00 | -0.22 | 7/16/2026 | 7/20/2026 2:59:06 PM EST |
| 317.50 | 0.09 | 1.26 | 0.68 | % | 0.00 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.25 | 7/20/2026 2:59:06 PM EST | |||
| 320.00 | 0.19 | 1.54 | 0.87 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | -0.05 | 0.00 | -0.26 | 7/16/2026 | 7/20/2026 2:59:06 PM EST |
| 322.50 | 0.10 | 1.66 | 0.88 | % | 0.00 | 0 | 0 | 0.61 | -0.05 | 0.00 | -0.29 | 7/20/2026 2:59:06 PM EST | |||
| 325.00 | 0.64 | 1.32 | 0.98 | 1.01 | +0.21 | +26.25% | 0.00 | 1 | 2 | 0.66 | -0.06 | 0.00 | -0.30 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 327.50 | 0.93 | 1.42 | 1.18 | % | 0.00 | 0 | 0 | 0.66 | -0.07 | 0.00 | -0.33 | 7/20/2026 2:59:06 PM EST | |||
| 330.00 | 0.77 | 1.52 | 1.15 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | -0.08 | 0.00 | -0.36 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 332.50 | 1.25 | 1.92 | 1.59 | % | 0.00 | 0 | 0 | 0.65 | -0.08 | 0.00 | -0.38 | 7/20/2026 2:59:06 PM EST | |||
| 335.00 | 1.32 | 1.90 | 1.61 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | -0.10 | 0.00 | -0.41 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 337.50 | 1.55 | 2.29 | 1.92 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | -0.11 | 0.00 | -0.44 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 340.00 | 1.78 | 2.59 | 2.19 | 2.11 | -1.34 | -38.85% | 0.01 | 1 | 11 | 0.61 | -0.12 | 0.01 | -0.47 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 342.50 | 1.93 | 3.05 | 2.49 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.14 | 0.01 | -0.50 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 345.00 | 2.45 | 3.45 | 2.95 | 4.41 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.60 | -0.15 | 0.01 | -0.52 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 347.50 | 2.61 | 3.60 | 3.11 | % | 0.01 | 0 | 0 | 0.59 | -0.17 | 0.01 | -0.55 | 7/20/2026 2:59:06 PM EST | |||
| 350.00 | 3.20 | 4.05 | 3.63 | 3.25 | -2.55 | -43.97% | 0.01 | 2 | 21 | 0.58 | -0.18 | 0.01 | -0.58 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 352.50 | 3.70 | 4.50 | 4.10 | 3.91 | -2.29 | -36.94% | 0.01 | 1 | 6 | 0.57 | -0.20 | 0.01 | -0.61 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 355.00 | 3.95 | 5.45 | 4.70 | 4.30 | -3.51 | -44.95% | 0.01 | 18 | 25 | 0.59 | -0.22 | 0.01 | -0.63 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 357.50 | 4.55 | 6.00 | 5.28 | 6.61 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | -0.25 | 0.01 | -0.66 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 360.00 | 5.30 | 6.35 | 5.83 | 8.77 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.56 | -0.27 | 0.01 | -0.68 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 362.50 | 5.60 | 7.45 | 6.53 | 6.63 | +2.17 | +48.66% | 0.02 | 12 | 7 | 0.55 | -0.29 | 0.01 | -0.71 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 365.00 | 6.20 | 8.35 | 7.28 | 6.63 | -4.85 | -42.25% | 0.02 | 2 | 40 | 0.56 | -0.32 | 0.01 | -0.73 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 367.50 | 7.05 | 9.30 | 8.18 | 9.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.56 | -0.34 | 0.01 | -0.74 | 7/16/2026 | 7/20/2026 2:59:06 PM EST |
| 370.00 | 7.85 | 10.00 | 8.93 | 10.65 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.55 | -0.37 | 0.01 | -0.76 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 372.50 | 9.25 | 10.60 | 9.93 | 20.29 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.55 | -0.40 | 0.01 | -0.77 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 375.00 | 9.70 | 12.05 | 10.88 | 11.39 | -3.41 | -23.05% | 0.03 | 143 | 214 | 0.56 | -0.43 | 0.01 | -0.77 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 377.50 | 11.15 | 13.50 | 12.33 | 12.35 | -3.65 | -22.82% | 0.03 | 8 | 4 | 0.55 | -0.46 | 0.01 | -0.78 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 380.00 | 12.05 | 14.45 | 13.25 | 12.23 | -2.42 | -16.52% | 0.03 | 7 | 11 | 0.53 | -0.49 | 0.01 | -0.78 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 382.50 | 13.70 | 16.00 | 14.85 | 12.80 | % | 0.04 | 4 | 0 | 0.55 | -0.52 | 0.01 | -0.77 | 7/20/2026 | 7/20/2026 2:59:06 PM EST | |
| 385.00 | 14.80 | 17.05 | 15.93 | 14.77 | -4.23 | -22.27% | 0.04 | 10 | 1 | 0.54 | -0.55 | 0.01 | -0.76 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 387.50 | 16.55 | 18.90 | 17.73 | 14.97 | -18.18 | -54.85% | 0.05 | 2 | 1 | 0.55 | -0.58 | 0.01 | -0.75 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 390.00 | 17.90 | 20.00 | 18.95 | 18.77 | -5.98 | -24.17% | 0.05 | 2 | 28 | 0.54 | -0.61 | 0.01 | -0.74 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 392.50 | 19.45 | 21.95 | 20.70 | 21.24 | -2.06 | -8.85% | 0.05 | 1 | 68 | 0.55 | -0.63 | 0.01 | -0.72 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 395.00 | 21.30 | 23.20 | 22.25 | 23.04 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.54 | -0.66 | 0.01 | -0.69 | 7/16/2026 | 7/20/2026 2:59:06 PM EST |
| 397.50 | 22.80 | 25.40 | 24.10 | 22.76 | % | 0.06 | 2 | 0 | 0.53 | -0.69 | 0.01 | -0.67 | 7/20/2026 | 7/20/2026 2:59:06 PM EST | |
| 400.00 | 25.00 | 26.65 | 25.83 | % | 0.06 | 0 | 0 | 0.54 | -0.72 | 0.01 | -0.64 | 7/20/2026 2:59:06 PM EST | |||
| 402.50 | 26.35 | 29.25 | 27.80 | % | 0.07 | 0 | 0 | 0.51 | -0.74 | 0.01 | -0.61 | 7/20/2026 2:59:06 PM EST | |||
| 405.00 | 28.30 | 30.40 | 29.35 | % | 0.07 | 0 | 0 | 0.51 | -0.76 | 0.01 | -0.58 | 7/20/2026 2:59:06 PM EST | |||
| 407.50 | 30.30 | 33.15 | 31.73 | 39.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | -0.78 | 0.01 | -0.55 | 7/17/2026 | 7/20/2026 2:59:06 PM EST |
| 410.00 | 32.40 | 35.20 | 33.80 | 35.30 | +7.10 | +25.18% | 0.08 | 1 | 1 | 0.51 | -0.81 | 0.01 | -0.52 | 7/20/2026 | 7/20/2026 2:59:06 PM EST |
| 412.50 | 34.50 | 37.30 | 35.90 | % | 0.09 | 0 | 0 | 0.50 | -0.82 | 0.01 | -0.48 | 7/20/2026 2:59:06 PM EST | |||
| 415.00 | 36.65 | 39.45 | 38.05 | 29.88 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.49 | -0.84 | 0.01 | -0.45 | 7/14/2026 | 7/20/2026 2:59:06 PM EST |
| 417.50 | 38.85 | 41.60 | 40.23 | 39.53 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | -0.86 | 0.01 | -0.42 | 7/16/2026 | 7/20/2026 2:59:06 PM EST |
| 420.00 | 41.10 | 43.85 | 42.48 | % | 0.10 | 0 | 0 | 0.65 | -0.88 | 0.01 | -0.38 | 7/20/2026 2:59:06 PM EST | |||
| 422.50 | 43.35 | 46.10 | 44.73 | 45.55 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | -0.89 | 0.01 | -0.35 | 7/16/2026 | 7/20/2026 2:59:06 PM EST |
| 425.00 | 45.65 | 48.35 | 47.00 | % | 0.11 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.32 | 7/20/2026 2:59:06 PM EST | |||
| 427.50 | 48.00 | 50.70 | 49.35 | % | 0.12 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.29 | 7/20/2026 2:59:06 PM EST | |||
| 430.00 | 50.35 | 53.00 | 51.68 | % | 0.12 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.27 | 7/20/2026 2:59:06 PM EST | |||
| 432.50 | 52.70 | 55.40 | 54.05 | % | 0.12 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.24 | 7/20/2026 2:59:06 PM EST | |||
| 435.00 | 55.10 | 57.75 | 56.43 | % | 0.13 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.22 | 7/20/2026 2:59:06 PM EST | |||
| 437.50 | 57.50 | 60.15 | 58.83 | % | 0.13 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.19 | 7/20/2026 2:59:06 PM EST | |||
| 440.00 | 59.95 | 62.60 | 61.28 | % | 0.14 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.17 | 7/20/2026 2:59:06 PM EST | |||
| 442.50 | 62.35 | 65.00 | 63.68 | % | 0.14 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.15 | 7/20/2026 2:59:06 PM EST | |||
| 445.00 | 64.80 | 67.45 | 66.13 | 66.45 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.77 | -0.97 | 0.00 | -0.14 | 7/16/2026 | 7/20/2026 2:59:06 PM EST |
| 447.50 | 67.25 | 69.90 | 68.58 | % | 0.15 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.12 | 7/20/2026 2:59:06 PM EST | |||
| 450.00 | 69.70 | 72.35 | 71.03 | % | 0.16 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.11 | 7/20/2026 2:59:06 PM EST | |||
| 452.50 | 72.15 | 74.80 | 73.48 | % | 0.16 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.09 | 7/20/2026 2:59:06 PM EST | |||
| 455.00 | 74.65 | 77.30 | 75.98 | % | 0.17 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.08 | 7/20/2026 2:59:06 PM EST | |||
| 457.50 | 77.10 | 79.75 | 78.43 | % | 0.17 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.07 | 7/20/2026 2:59:06 PM EST | |||
| 460.00 | 79.60 | 82.25 | 80.93 | % | 0.18 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.06 | 7/20/2026 2:59:06 PM EST | |||
| 465.00 | 84.55 | 87.50 | 86.03 | % | 0.19 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.05 | 7/20/2026 2:59:06 PM EST | |||
| 470.00 | 89.55 | 92.20 | 90.88 | % | 0.19 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 7/20/2026 2:59:06 PM EST | |||
| 475.00 | 94.55 | 97.35 | 95.95 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.02 | 7/20/2026 2:59:06 PM EST | |||
| 480.00 | 99.55 | 102.15 | 100.85 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.02 | 7/20/2026 2:59:06 PM EST | |||
| 485.00 | 104.55 | 107.15 | 105.85 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 7/20/2026 2:59:06 PM EST | |||
| 490.00 | 109.55 | 112.15 | 110.85 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 7/20/2026 2:59:06 PM EST | |||
| 495.00 | 114.55 | 117.10 | 115.83 | % | 0.23 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 7/20/2026 2:59:06 PM EST | |||
| 500.00 | 119.55 | 122.40 | 120.98 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 505.00 | 124.55 | 127.35 | 125.95 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 510.00 | 129.55 | 132.10 | 130.83 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 515.00 | 134.55 | 137.35 | 135.95 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 520.00 | 139.55 | 142.35 | 140.95 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 525.00 | 144.55 | 147.35 | 145.95 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 530.00 | 149.55 | 152.40 | 150.98 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 535.00 | 154.55 | 156.95 | 155.75 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 540.00 | 159.55 | 162.00 | 160.78 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 545.00 | 164.55 | 167.15 | 165.85 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 550.00 | 169.55 | 171.90 | 170.73 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 555.00 | 174.55 | 177.15 | 175.85 | % | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST | |||
| 560.00 | 179.55 | 182.15 | 180.85 | % | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:06 PM EST |