Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $123.30 as of 8/5/2026 1:24:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 79.85 | 82.25 | 81.05 | % | 1.25 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 8/5/2026 11:59:05 AM EST | |||
| 70.00 | 74.85 | 77.40 | 76.13 | 46.85 | 0.00 | 0.00% | 1.09 | 0 | 1 | 6.10 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 11:59:05 AM EST |
| 75.00 | 69.85 | 72.30 | 71.08 | 45.22 | 0.00 | 0.00% | 0.95 | 0 | 102 | 5.79 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 11:59:05 AM EST |
| 80.00 | 64.85 | 67.40 | 66.13 | 40.25 | 0.00 | 0.00% | 0.83 | 0 | 103 | 5.30 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 11:59:05 AM EST |
| 85.00 | 59.85 | 62.30 | 61.08 | 35.32 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 11:59:05 AM EST |
| 87.00 | 57.85 | 60.30 | 59.08 | % | 0.68 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/5/2026 11:59:05 AM EST | |||
| 88.00 | 56.85 | 59.40 | 58.13 | % | 0.66 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 8/5/2026 11:59:05 AM EST | |||
| 89.00 | 55.85 | 58.10 | 56.98 | % | 0.64 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/5/2026 11:59:05 AM EST | |||
| 90.00 | 54.85 | 57.40 | 56.13 | 53.49 | +22.70 | +73.73% | 0.62 | 3 | 13 | 4.29 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 91.00 | 53.85 | 56.20 | 55.03 | 52.59 | +22.70 | +75.95% | 0.60 | 4 | 33 | 4.21 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 92.00 | 52.85 | 55.55 | 54.20 | 52.20 | +22.35 | +74.88% | 0.59 | 2 | 174 | 4.13 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 93.00 | 51.85 | 54.40 | 53.13 | 51.13 | +25.78 | +101.70% | 0.57 | 1 | 40 | 4.04 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 94.00 | 50.85 | 53.10 | 51.98 | 50.18 | +22.61 | +82.01% | 0.55 | 1 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 95.00 | 49.85 | 52.40 | 51.13 | 26.67 | 0.00 | 0.00% | 0.54 | 0 | 18 | 3.88 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 11:59:05 AM EST |
| 96.00 | 48.85 | 51.50 | 50.18 | 48.12 | +20.80 | +76.14% | 0.52 | 15 | 16 | 3.80 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 97.00 | 47.85 | 50.10 | 48.98 | 47.17 | +23.71 | +101.07% | 0.50 | 2 | 9 | 3.72 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 98.00 | 46.85 | 49.10 | 47.98 | 22.00 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 11:59:05 AM EST |
| 99.00 | 45.85 | 48.20 | 47.03 | % | 0.48 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 8/5/2026 11:59:05 AM EST | |||
| 100.00 | 44.85 | 47.30 | 46.08 | 47.15 | +25.31 | +115.89% | 0.46 | 9 | 257 | 3.49 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 101.00 | 43.85 | 46.30 | 45.08 | 22.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/5/2026 11:59:05 AM EST |
| 102.00 | 42.85 | 45.40 | 44.13 | 21.37 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/5/2026 11:59:05 AM EST |
| 103.00 | 41.85 | 44.40 | 43.13 | 16.86 | 0.00 | 0.00% | 0.42 | 0 | 10 | 3.27 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 11:59:05 AM EST |
| 104.00 | 40.85 | 43.20 | 42.03 | 17.05 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 11:59:05 AM EST |
| 105.00 | 39.85 | 42.30 | 41.08 | 39.67 | +24.84 | +167.50% | 0.39 | 1 | 15 | 3.12 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 106.00 | 38.85 | 41.35 | 40.10 | 14.50 | 0.00 | 0.00% | 0.38 | 0 | 50 | 3.05 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 11:59:05 AM EST |
| 107.00 | 37.85 | 40.40 | 39.13 | 14.67 | 0.00 | 0.00% | 0.37 | 0 | 8 | 2.97 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 11:59:05 AM EST |
| 108.00 | 36.85 | 39.20 | 38.03 | 17.10 | 0.00 | 0.00% | 0.35 | 0 | 16 | 2.90 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 11:59:05 AM EST |
| 109.00 | 35.85 | 38.30 | 37.08 | 16.21 | 0.00 | 0.00% | 0.34 | 0 | 39 | 2.83 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 11:59:05 AM EST |
| 110.00 | 34.85 | 37.30 | 36.08 | 33.70 | +17.80 | +111.95% | 0.33 | 17 | 142 | 2.76 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 111.00 | 33.85 | 36.35 | 35.10 | 32.80 | +17.78 | +118.38% | 0.32 | 3 | 40 | 2.69 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 112.00 | 32.90 | 35.30 | 34.10 | 32.16 | +17.92 | +125.85% | 0.30 | 1 | 56 | 2.62 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 113.00 | 31.85 | 34.40 | 33.13 | 30.51 | +16.63 | +119.82% | 0.29 | 4 | 74 | 2.65 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 114.00 | 30.85 | 33.60 | 32.23 | 30.61 | +17.41 | +131.90% | 0.28 | 61 | 106 | 2.58 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 115.00 | 29.85 | 32.50 | 31.18 | 30.67 | +18.32 | +148.34% | 0.27 | 76 | 262 | 2.41 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 116.00 | 28.85 | 31.25 | 30.05 | 11.59 | 0.00 | 0.00% | 0.26 | 0 | 61 | 2.34 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 11:59:05 AM EST |
| 117.00 | 27.85 | 30.25 | 29.05 | 27.55 | +16.25 | +143.81% | 0.25 | 174 | 298 | 2.37 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 118.00 | 26.85 | 29.40 | 28.13 | 28.00 | +16.98 | +154.09% | 0.24 | 55 | 169 | 2.30 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 119.00 | 25.90 | 28.35 | 27.13 | 24.75 | +14.75 | +147.50% | 0.23 | 39 | 216 | 2.23 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 120.00 | 25.10 | 27.15 | 26.13 | 24.20 | +14.70 | +154.74% | 0.22 | 182 | 566 | 2.06 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 121.00 | 23.85 | 26.45 | 25.15 | 24.00 | +14.82 | +161.44% | 0.21 | 150 | 276 | 1.99 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 122.00 | 22.85 | 25.35 | 24.10 | 23.70 | +14.98 | +171.79% | 0.20 | 179 | 364 | 1.90 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 123.00 | 21.85 | 24.45 | 23.15 | 21.05 | +12.98 | +160.85% | 0.19 | 108 | 334 | 1.83 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 124.00 | 20.85 | 23.55 | 22.20 | 22.56 | +14.56 | +182.00% | 0.18 | 86 | 195 | 1.67 | 0.99 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 125.00 | 20.10 | 22.35 | 21.23 | 21.58 | +14.18 | +191.63% | 0.17 | 2,273 | 2,505 | 1.70 | 0.99 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 126.00 | 19.00 | 21.55 | 20.28 | 20.00 | +12.99 | +185.31% | 0.16 | 64 | 392 | 1.67 | 0.99 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 127.00 | 17.90 | 20.60 | 19.25 | 19.56 | +12.95 | +195.92% | 0.15 | 120 | 278 | 1.59 | 0.98 | 0.00 | -0.05 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 128.00 | 17.50 | 19.20 | 18.35 | 17.90 | +11.90 | +198.34% | 0.14 | 95 | 301 | 1.54 | 0.98 | 0.01 | -0.07 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 129.00 | 15.95 | 18.50 | 17.23 | 14.78 | +8.99 | +155.27% | 0.13 | 53 | 125 | 1.53 | 0.97 | 0.01 | -0.10 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 130.00 | 16.00 | 17.10 | 16.55 | 16.11 | +10.83 | +205.12% | 0.13 | 5,206 | 6,065 | 1.20 | 0.96 | 0.01 | -0.14 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 131.00 | 15.00 | 16.30 | 15.65 | 14.01 | +8.86 | +172.04% | 0.12 | 111 | 339 | 1.33 | 0.95 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 132.00 | 13.05 | 15.45 | 14.25 | 11.30 | +6.45 | +132.99% | 0.11 | 252 | 519 | 1.19 | 0.93 | 0.01 | -0.25 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 133.00 | 12.60 | 14.60 | 13.60 | 12.95 | +8.53 | +192.99% | 0.10 | 314 | 531 | 1.14 | 0.92 | 0.02 | -0.32 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 134.00 | 11.10 | 13.05 | 12.08 | 12.57 | +8.22 | +188.97% | 0.09 | 501 | 932 | 1.14 | 0.89 | 0.02 | -0.37 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 135.00 | 11.05 | 12.70 | 11.88 | 11.40 | +7.70 | +208.11% | 0.09 | 1,310 | 2,157 | 0.87 | 0.87 | 0.02 | -0.43 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 136.00 | 9.95 | 11.45 | 10.70 | 9.65 | +6.18 | +178.10% | 0.08 | 47 | 159 | 0.74 | 0.84 | 0.03 | -0.49 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 137.00 | 9.40 | 10.75 | 10.08 | 8.95 | +5.58 | +165.58% | 0.07 | 161 | 245 | 0.79 | 0.81 | 0.03 | -0.55 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 138.00 | 8.10 | 9.65 | 8.88 | 8.60 | +5.55 | +181.97% | 0.06 | 103 | 180 | 0.79 | 0.78 | 0.03 | -0.61 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 139.00 | 7.75 | 8.90 | 8.33 | 7.03 | +4.11 | +140.76% | 0.06 | 92 | 491 | 0.75 | 0.74 | 0.04 | -0.66 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 140.00 | 7.20 | 8.00 | 7.60 | 7.49 | +5.00 | +200.81% | 0.05 | 1,271 | 3,607 | 0.79 | 0.70 | 0.04 | -0.71 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 141.00 | 6.30 | 7.10 | 6.70 | 6.55 | +3.91 | +148.11% | 0.05 | 56 | 413 | 0.79 | 0.65 | 0.04 | -0.75 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 142.00 | 5.85 | 6.40 | 6.13 | 6.02 | +3.55 | +143.73% | 0.04 | 195 | 470 | 0.79 | 0.61 | 0.04 | -0.78 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 143.00 | 5.15 | 5.65 | 5.40 | 5.50 | +3.40 | +161.91% | 0.04 | 178 | 588 | 0.80 | 0.56 | 0.05 | -0.80 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 144.00 | 4.40 | 5.05 | 4.73 | 4.70 | +2.75 | +141.03% | 0.03 | 287 | 476 | 0.81 | 0.52 | 0.05 | -0.82 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 145.00 | 4.00 | 4.40 | 4.20 | 4.21 | +2.31 | +121.58% | 0.03 | 3,279 | 1,366 | 0.81 | 0.47 | 0.05 | -0.82 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 146.00 | 3.35 | 3.85 | 3.60 | 3.60 | +1.90 | +111.77% | 0.02 | 864 | 94 | 0.78 | 0.43 | 0.04 | -0.81 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 147.00 | 3.00 | 3.40 | 3.20 | 3.00 | +1.44 | +92.31% | 0.02 | 560 | 57 | 0.80 | 0.39 | 0.04 | -0.80 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 148.00 | 2.70 | 3.00 | 2.85 | 2.92 | +1.50 | +105.64% | 0.02 | 2,382 | 90 | 0.80 | 0.34 | 0.04 | -0.77 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 149.00 | 2.29 | 2.63 | 2.46 | 2.18 | +0.91 | +71.66% | 0.02 | 1,697 | 48 | 0.81 | 0.31 | 0.04 | -0.74 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 150.00 | 2.00 | 2.18 | 2.09 | 2.10 | +0.89 | +73.56% | 0.01 | 9,206 | 3,851 | 0.82 | 0.27 | 0.04 | -0.71 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 152.50 | 1.28 | 1.49 | 1.39 | 1.33 | +0.35 | +35.72% | 0.01 | 1,198 | 161 | 0.83 | 0.20 | 0.03 | -0.60 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 155.00 | 0.80 | 0.94 | 0.87 | 0.85 | +0.08 | +10.39% | 0.01 | 2,534 | 684 | 0.84 | 0.14 | 0.02 | -0.48 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 157.50 | 0.43 | 0.59 | 0.51 | 0.59 | -0.05 | -7.82% | 0.00 | 681 | 40 | 0.86 | 0.09 | 0.02 | -0.36 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 160.00 | 0.28 | 0.35 | 0.32 | 0.30 | -0.18 | -37.50% | 0.00 | 5,280 | 2,025 | 0.86 | 0.06 | 0.01 | -0.24 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 162.50 | 0.12 | 0.28 | 0.20 | 0.18 | -0.19 | -51.36% | 0.00 | 688 | 63 | 0.92 | 0.04 | 0.01 | -0.14 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 165.00 | 0.08 | 0.17 | 0.13 | 0.12 | -0.23 | -65.72% | 0.00 | 1,166 | 253 | 0.92 | 0.02 | 0.01 | -0.08 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 167.50 | 0.03 | 0.10 | 0.07 | 0.08 | -0.14 | -63.64% | 0.00 | 220 | 38 | 0.90 | 0.01 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 170.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.23 | -85.19% | 0.00 | 1,312 | 1,932 | 0.90 | 0.01 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 172.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.08 | -72.73% | 0.00 | 254 | 494 | 1.03 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 175.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.10 | -90.91% | 0.00 | 105 | 62 | 0.95 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 101 | 95 | 1.04 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 25 | 110 | 1.23 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 107 | 324 | 1.26 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 11:59:05 AM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.79 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 11:59:05 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 67 | 988 | 2.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.03 | -42.86% | 0.00 | 27 | 561 | 2.27 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 88.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 144 | 326 | 2.22 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 89.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 126 | 197 | 2.17 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.18 | -94.74% | 0.00 | 162 | 1,665 | 2.12 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 91.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.24 | -96.00% | 0.00 | 70 | 26 | 2.08 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 92.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.20 | -95.24% | 0.00 | 651 | 635 | 2.03 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 93.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.31 | -96.88% | 0.00 | 135 | 276 | 1.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.44 | -97.78% | 0.00 | 222 | 211 | 1.94 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.44 | -97.78% | 0.00 | 426 | 1,149 | 1.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 96.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.48 | -97.96% | 0.00 | 137 | 579 | 1.85 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 97.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.56 | -98.25% | 0.00 | 110 | 395 | 1.81 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.65 | -98.49% | 0.00 | 103 | 213 | 1.76 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 99.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.73 | -98.65% | 0.00 | 123 | 347 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.94 | -98.95% | 0.00 | 849 | 2,554 | 1.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 101.00 | 0.00 | 0.01 | 0.01 | 0.01 | -1.00 | -99.01% | 0.00 | 191 | 382 | 1.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 102.00 | 0.00 | 0.01 | 0.01 | 0.01 | -1.23 | -99.20% | 0.00 | 113 | 448 | 1.60 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 103.00 | 0.00 | 0.01 | 0.01 | 0.02 | -1.39 | -98.59% | 0.00 | 80 | 194 | 1.55 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 104.00 | 0.00 | 0.01 | 0.01 | 0.01 | -1.48 | -99.33% | 0.00 | 123 | 243 | 1.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.02 | -1.69 | -98.83% | 0.00 | 468 | 1,751 | 1.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 106.00 | 0.00 | 0.01 | 0.01 | 0.03 | -1.87 | -98.43% | 0.00 | 163 | 273 | 1.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 107.00 | 0.01 | 0.02 | 0.02 | 0.01 | -2.10 | -99.53% | 0.00 | 89 | 290 | 1.44 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 108.00 | 0.00 | 0.02 | 0.01 | 0.02 | -2.44 | -99.19% | 0.00 | 121 | 156 | 1.45 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 109.00 | 0.01 | 0.02 | 0.02 | 0.02 | -2.59 | -99.24% | 0.00 | 89 | 491 | 1.41 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 110.00 | 0.01 | 0.02 | 0.02 | 0.05 | -2.94 | -98.33% | 0.00 | 511 | 1,001 | 1.32 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 111.00 | 0.00 | 0.01 | 0.01 | 0.02 | -3.18 | -99.38% | 0.00 | 116 | 258 | 1.32 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 112.00 | 0.00 | 0.02 | 0.01 | 0.01 | -3.59 | -99.73% | 0.00 | 36 | 616 | 1.28 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 113.00 | 0.01 | 0.10 | 0.06 | 0.02 | -4.03 | -99.51% | 0.00 | 72 | 260 | 1.23 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 114.00 | 0.01 | 0.03 | 0.02 | 0.05 | -4.20 | -98.83% | 0.00 | 2,640 | 2,868 | 1.19 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 115.00 | 0.01 | 0.05 | 0.03 | 0.02 | -4.57 | -99.57% | 0.00 | 184 | 2,711 | 1.17 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 116.00 | 0.01 | 0.09 | 0.05 | 0.02 | -4.93 | -99.60% | 0.00 | 75 | 189 | 1.20 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 117.00 | 0.01 | 0.04 | 0.03 | 0.02 | -5.40 | -99.64% | 0.00 | 118 | 512 | 1.22 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 118.00 | 0.01 | 0.03 | 0.02 | 0.03 | -5.65 | -99.48% | 0.00 | 118 | 742 | 1.05 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 119.00 | 0.01 | 0.03 | 0.02 | 0.02 | -6.18 | -99.68% | 0.00 | 27 | 237 | 1.03 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 120.00 | 0.01 | 0.04 | 0.03 | 0.02 | -6.66 | -99.71% | 0.00 | 545 | 2,500 | 0.97 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 121.00 | 0.01 | 0.04 | 0.03 | 0.03 | -7.02 | -99.58% | 0.00 | 53 | 357 | 0.93 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 122.00 | 0.02 | 0.03 | 0.03 | 0.02 | -7.63 | -99.74% | 0.00 | 98 | 173 | 0.94 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 123.00 | 0.01 | 0.05 | 0.03 | 0.04 | -8.11 | -99.51% | 0.00 | 54 | 208 | 0.93 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 124.00 | 0.01 | 0.05 | 0.03 | 0.05 | -8.52 | -99.42% | 0.00 | 35 | 322 | 0.84 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 125.00 | 0.01 | 0.05 | 0.03 | 0.02 | -9.17 | -99.79% | 0.00 | 634 | 579 | 0.82 | -0.01 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 126.00 | 0.01 | 0.08 | 0.05 | 0.06 | -10.47 | -99.43% | 0.00 | 102 | 196 | 0.89 | -0.01 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 127.00 | 0.01 | 0.06 | 0.04 | 0.06 | -10.52 | -99.44% | 0.00 | 39 | 528 | 0.79 | -0.02 | 0.00 | -0.05 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 128.00 | 0.01 | 0.10 | 0.06 | 0.05 | -11.78 | -99.58% | 0.00 | 179 | 81 | 0.89 | -0.02 | 0.01 | -0.07 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 129.00 | 0.01 | 0.09 | 0.05 | 0.01 | -10.09 | -99.91% | 0.00 | 77 | 6 | 0.89 | -0.03 | 0.01 | -0.10 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 130.00 | 0.05 | 0.20 | 0.13 | 0.09 | -12.25 | -99.28% | 0.00 | 649 | 303 | 0.79 | -0.04 | 0.01 | -0.14 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 131.00 | 0.02 | 0.28 | 0.15 | 0.14 | -11.90 | -98.84% | 0.00 | 30 | 16 | 0.77 | -0.05 | 0.01 | -0.19 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 132.00 | 0.07 | 0.35 | 0.21 | 0.25 | -13.22 | -98.15% | 0.00 | 39 | 64 | 0.77 | -0.07 | 0.01 | -0.25 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 133.00 | 0.08 | 0.26 | 0.17 | 0.20 | -13.90 | -98.59% | 0.00 | 172 | 2 | 0.76 | -0.08 | 0.02 | -0.32 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 134.00 | 0.19 | 0.22 | 0.21 | 0.26 | -17.74 | -98.56% | 0.00 | 145 | 29 | 0.76 | -0.11 | 0.02 | -0.37 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 135.00 | 0.25 | 0.30 | 0.28 | 0.30 | -15.65 | -98.12% | 0.00 | 1,958 | 49 | 0.76 | -0.13 | 0.02 | -0.43 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 136.00 | 0.30 | 0.37 | 0.34 | 0.40 | -15.98 | -97.56% | 0.00 | 1,408 | 3 | 0.76 | -0.16 | 0.03 | -0.49 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 137.00 | 0.39 | 0.49 | 0.44 | 0.56 | % | 0.00 | 247 | 0 | 0.76 | -0.19 | 0.03 | -0.55 | 8/5/2026 | 8/5/2026 11:59:05 AM EST | |
| 138.00 | 0.55 | 0.62 | 0.59 | 0.58 | % | 0.00 | 215 | 0 | 0.77 | -0.22 | 0.03 | -0.61 | 8/5/2026 | 8/5/2026 11:59:05 AM EST | |
| 139.00 | 0.67 | 0.82 | 0.75 | 0.80 | -18.45 | -95.85% | 0.01 | 328 | 10 | 0.77 | -0.26 | 0.04 | -0.66 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 140.00 | 0.87 | 1.01 | 0.94 | 0.98 | -22.62 | -95.85% | 0.01 | 2,364 | 2 | 0.77 | -0.30 | 0.04 | -0.71 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 141.00 | 1.11 | 1.27 | 1.19 | 1.26 | % | 0.01 | 159 | 0 | 0.77 | -0.35 | 0.04 | -0.75 | 8/5/2026 | 8/5/2026 11:59:05 AM EST | |
| 142.00 | 1.36 | 1.57 | 1.47 | 1.50 | % | 0.01 | 269 | 0 | 0.77 | -0.39 | 0.04 | -0.78 | 8/5/2026 | 8/5/2026 11:59:05 AM EST | |
| 143.00 | 1.66 | 1.90 | 1.78 | 1.75 | % | 0.01 | 610 | 0 | 0.78 | -0.44 | 0.05 | -0.80 | 8/5/2026 | 8/5/2026 11:59:05 AM EST | |
| 144.00 | 2.07 | 2.27 | 2.17 | 2.14 | % | 0.02 | 311 | 0 | 0.77 | -0.48 | 0.05 | -0.82 | 8/5/2026 | 8/5/2026 11:59:05 AM EST | |
| 145.00 | 2.50 | 2.67 | 2.59 | 2.55 | -31.52 | -92.52% | 0.02 | 2,263 | 3 | 0.77 | -0.53 | 0.05 | -0.82 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 146.00 | 2.95 | 3.35 | 3.15 | 3.05 | % | 0.02 | 333 | 0 | 0.75 | -0.57 | 0.04 | -0.81 | 8/5/2026 | 8/5/2026 11:59:05 AM EST | |
| 147.00 | 3.40 | 3.95 | 3.68 | 3.73 | % | 0.03 | 45 | 0 | 0.79 | -0.61 | 0.04 | -0.80 | 8/5/2026 | 8/5/2026 11:59:05 AM EST | |
| 148.00 | 3.90 | 4.45 | 4.18 | 6.40 | % | 0.03 | 199 | 0 | 0.81 | -0.66 | 0.04 | -0.77 | 8/5/2026 | 8/5/2026 11:59:05 AM EST | |
| 149.00 | 4.50 | 5.05 | 4.78 | 5.94 | % | 0.03 | 9 | 0 | 0.80 | -0.69 | 0.04 | -0.74 | 8/5/2026 | 8/5/2026 11:59:05 AM EST | |
| 150.00 | 5.25 | 5.70 | 5.48 | 6.00 | -20.97 | -77.76% | 0.04 | 117 | 23 | 0.78 | -0.73 | 0.04 | -0.71 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 152.50 | 6.80 | 7.45 | 7.13 | 8.75 | -25.85 | -74.72% | 0.05 | 39 | 70 | 0.83 | -0.80 | 0.03 | -0.60 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 155.00 | 8.95 | 9.75 | 9.35 | 9.40 | -26.20 | -73.60% | 0.06 | 93 | 46 | 1.05 | -0.86 | 0.02 | -0.48 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 157.50 | 10.75 | 12.35 | 11.55 | 13.25 | -15.71 | -54.25% | 0.07 | 40 | 22 | 1.32 | -0.91 | 0.02 | -0.36 | 8/5/2026 | 8/5/2026 11:59:05 AM EST |
| 160.00 | 13.05 | 15.45 | 14.25 | 15.15 | % | 0.09 | 62 | 0 | 1.33 | -0.94 | 0.01 | -0.24 | 8/5/2026 | 8/5/2026 11:59:05 AM EST | |
| 162.50 | 15.45 | 17.75 | 16.60 | 16.20 | % | 0.10 | 42 | 0 | 1.48 | -0.96 | 0.01 | -0.14 | 8/5/2026 | 8/5/2026 11:59:05 AM EST | |
| 165.00 | 17.80 | 20.30 | 19.05 | 33.50 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.54 | -0.98 | 0.01 | -0.08 | 7/28/2026 | 8/5/2026 11:59:05 AM EST |
| 167.50 | 20.15 | 22.80 | 21.48 | % | 0.13 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.04 | 8/5/2026 11:59:05 AM EST | |||
| 170.00 | 22.75 | 25.25 | 24.00 | % | 0.14 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.02 | 8/5/2026 11:59:05 AM EST | |||
| 172.50 | 25.25 | 27.75 | 26.50 | % | 0.15 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 8/5/2026 11:59:05 AM EST | |||
| 175.00 | 27.55 | 30.25 | 28.90 | % | 0.17 | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.01 | 8/5/2026 11:59:05 AM EST | |||
| 180.00 | 32.75 | 35.20 | 33.98 | % | 0.19 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/5/2026 11:59:05 AM EST | |||
| 185.00 | 37.75 | 40.20 | 38.98 | % | 0.21 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/5/2026 11:59:05 AM EST | |||
| 190.00 | 42.70 | 45.20 | 43.95 | % | 0.23 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/5/2026 11:59:05 AM EST |