Options Chain for AMAZON COM INC COM (AMZN) - $272.19 as of 8/7/2026 7:35:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 113.00 | 116.50 | 114.75 | % | 0.72 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 165.00 | 108.00 | 111.50 | 109.75 | 106.63 | 0.00 | 0.00% | 0.67 | 0 | 8 | 2.91 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 170.00 | 103.00 | 106.50 | 104.75 | 102.84 | 0.00 | 0.00% | 0.62 | 0 | 59 | 2.75 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 175.00 | 98.05 | 101.55 | 99.80 | 98.89 | 0.00 | 0.00% | 0.57 | 0 | 54 | 2.61 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 180.00 | 93.00 | 96.55 | 94.78 | 95.28 | 0.00 | 0.00% | 0.53 | 0 | 236 | 2.47 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 185.00 | 87.90 | 91.55 | 89.73 | 87.04 | 0.00 | 0.00% | 0.49 | 0 | 143 | 2.34 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 187.50 | 85.60 | 89.05 | 87.33 | 85.51 | 0.00 | 0.00% | 0.47 | 0 | 32 | 2.29 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 190.00 | 83.80 | 86.55 | 85.18 | 88.15 | +4.19 | +4.99% | 0.45 | 400 | 264 | 2.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 192.50 | 80.60 | 84.05 | 82.33 | 92.42 | 0.00 | 0.00% | 0.43 | 0 | 108 | 2.16 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 195.00 | 78.65 | 81.55 | 80.10 | 81.79 | -0.06 | -0.08% | 0.41 | 6 | 108 | 2.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 197.50 | 75.55 | 79.05 | 77.30 | 81.07 | 0.00 | 0.00% | 0.39 | 0 | 79 | 2.02 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 200.00 | 73.65 | 76.55 | 75.10 | 76.17 | +1.86 | +2.51% | 0.38 | 10 | 188 | 1.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 202.50 | 70.35 | 74.05 | 72.20 | 69.05 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.90 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:53 PM EST |
| 205.00 | 67.85 | 71.55 | 69.70 | 71.32 | 0.00 | 0.00% | 0.34 | 0 | 23 | 1.84 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 207.50 | 65.75 | 69.05 | 67.40 | 66.26 | 0.00 | 0.00% | 0.32 | 0 | 48 | 1.79 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 210.00 | 63.00 | 66.55 | 64.78 | 64.15 | 0.00 | 0.00% | 0.31 | 0 | 29 | 1.73 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 212.50 | 61.15 | 64.05 | 62.60 | 63.41 | +3.21 | +5.34% | 0.29 | 1,104 | 17 | 1.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 215.00 | 58.05 | 61.55 | 59.80 | 63.16 | 0.00 | 0.00% | 0.28 | 0 | 71 | 1.61 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 217.50 | 55.50 | 59.05 | 57.28 | 24.75 | 0.00 | 0.00% | 0.26 | 0 | 42 | 1.55 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:53 PM EST |
| 220.00 | 53.65 | 56.55 | 55.10 | 57.35 | +5.24 | +10.06% | 0.25 | 20 | 52 | 1.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 222.50 | 50.60 | 54.05 | 52.33 | 49.62 | 0.00 | 0.00% | 0.24 | 0 | 75 | 1.45 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 225.00 | 48.25 | 51.55 | 49.90 | 46.38 | 0.00 | 0.00% | 0.22 | 0 | 53 | 1.39 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 227.50 | 45.40 | 49.05 | 47.23 | 43.96 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.31 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 230.00 | 43.05 | 45.75 | 44.40 | 47.00 | +5.65 | +13.67% | 0.19 | 5 | 72 | 1.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 232.50 | 41.10 | 43.25 | 42.18 | 42.58 | +0.24 | +0.57% | 0.18 | 97 | 114 | 0.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 235.00 | 38.30 | 40.75 | 39.53 | 38.71 | 0.00 | 0.00% | 0.17 | 0 | 318 | 0.91 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 237.50 | 36.10 | 38.25 | 37.18 | 38.83 | +4.73 | +13.88% | 0.16 | 1 | 127 | 0.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 240.00 | 33.60 | 35.75 | 34.68 | 34.54 | +2.81 | +8.86% | 0.14 | 54 | 107 | 0.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 242.50 | 31.65 | 33.25 | 32.45 | 32.00 | -1.98 | -5.83% | 0.13 | 2 | 15 | 0.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 245.00 | 28.35 | 30.80 | 29.58 | 30.01 | -4.28 | -12.49% | 0.12 | 14 | 57 | 0.73 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 247.50 | 25.85 | 28.30 | 27.08 | 27.48 | +2.50 | +10.01% | 0.11 | 11 | 138 | 0.68 | 0.99 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 250.00 | 23.25 | 25.15 | 24.20 | 25.31 | +1.70 | +7.20% | 0.10 | 16 | 94 | 0.53 | 0.99 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 252.50 | 21.20 | 23.30 | 22.25 | 22.81 | -1.54 | -6.33% | 0.09 | 12 | 36 | 0.58 | 0.98 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 255.00 | 18.70 | 20.85 | 19.78 | 21.90 | +5.05 | +29.97% | 0.08 | 26 | 69 | 0.54 | 0.97 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 257.50 | 16.40 | 18.45 | 17.43 | 17.74 | +2.59 | +17.10% | 0.07 | 6 | 18 | 0.50 | 0.95 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 260.00 | 13.85 | 16.05 | 14.95 | 15.48 | +3.28 | +26.89% | 0.06 | 27 | 150 | 0.46 | 0.93 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 262.50 | 11.35 | 13.35 | 12.35 | 12.78 | +2.06 | +19.22% | 0.05 | 35 | 29 | 0.30 | 0.90 | 0.02 | -0.19 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 265.00 | 9.30 | 11.15 | 10.23 | 10.80 | +2.35 | +27.82% | 0.04 | 30 | 56 | 0.26 | 0.86 | 0.02 | -0.22 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 267.50 | 7.35 | 8.65 | 8.00 | 8.38 | +1.53 | +22.34% | 0.03 | 188 | 72 | 0.31 | 0.80 | 0.03 | -0.26 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 270.00 | 6.00 | 7.75 | 6.88 | 6.46 | +0.96 | +17.46% | 0.03 | 340 | 277 | 0.33 | 0.71 | 0.04 | -0.30 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 272.50 | 4.45 | 4.95 | 4.70 | 4.84 | +0.63 | +14.97% | 0.02 | 937 | 426 | 0.28 | 0.61 | 0.04 | -0.34 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 275.00 | 3.15 | 3.40 | 3.28 | 3.35 | +0.25 | +8.07% | 0.01 | 3,681 | 451 | 0.28 | 0.49 | 0.05 | -0.36 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 277.50 | 2.15 | 2.38 | 2.27 | 2.36 | +0.08 | +3.51% | 0.01 | 2,652 | 790 | 0.28 | 0.39 | 0.04 | -0.35 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 280.00 | 1.40 | 1.57 | 1.49 | 1.57 | +0.02 | +1.29% | 0.01 | 3,317 | 575 | 0.28 | 0.29 | 0.04 | -0.32 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 282.50 | 0.88 | 1.06 | 0.97 | 1.01 | -0.17 | -14.41% | 0.00 | 787 | 254 | 0.28 | 0.21 | 0.03 | -0.27 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 285.00 | 0.55 | 0.62 | 0.59 | 0.60 | -0.14 | -18.92% | 0.00 | 1,860 | 1,315 | 0.28 | 0.14 | 0.02 | -0.21 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 287.50 | 0.34 | 0.42 | 0.38 | 0.39 | -0.16 | -29.10% | 0.00 | 2,238 | 165 | 0.29 | 0.09 | 0.02 | -0.15 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 290.00 | 0.21 | 0.28 | 0.25 | 0.23 | -0.07 | -23.34% | 0.00 | 814 | 395 | 0.30 | 0.05 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 292.50 | 0.08 | 0.21 | 0.15 | 0.12 | -0.09 | -42.86% | 0.00 | 354 | 52 | 0.30 | 0.03 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 295.00 | 0.08 | 0.19 | 0.14 | 0.11 | -0.03 | -21.43% | 0.00 | 1,014 | 1,109 | 0.32 | 0.02 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 297.50 | 0.01 | 0.12 | 0.07 | 0.03 | -0.10 | -76.93% | 0.00 | 11 | 37 | 0.30 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 361 | 671 | 0.36 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 302.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 19 | 9 | 0.35 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 103 | 0.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 307.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 269 | 0.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 312.50 | 0.00 | 0.01 | 0.01 | 0.06 | -0.05 | -45.46% | 0.00 | 4 | 7 | 0.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.41 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 317.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 88 | 0.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 322.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.98 | 0.49 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.98 | 0.49 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.98 | 0.49 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 21 | 1.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 187.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 192.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.78 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 197.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 34 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 1.01 | 0.51 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 202.50 | 0.00 | 1.01 | 0.51 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 85 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 207.50 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.10 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 212.50 | 0.00 | 0.98 | 0.49 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.35 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 0.96 | 0.48 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 30 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 217.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 222.50 | 0.01 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 10 | 41 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 227.50 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.61 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 25 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 232.50 | 0.00 | 0.14 | 0.07 | 0.01 | -0.05 | -83.34% | 0.00 | 22 | 25 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 235.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 39 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 237.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 240.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 65 | 40 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 242.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 245.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 5 | 166 | 0.43 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 247.50 | 0.02 | 0.09 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 38 | 126 | 0.39 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 250.00 | 0.04 | 0.10 | 0.07 | 0.08 | -0.10 | -55.56% | 0.00 | 28 | 65 | 0.38 | -0.01 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 252.50 | 0.07 | 0.15 | 0.11 | 0.07 | -0.18 | -72.00% | 0.00 | 7 | 69 | 0.37 | -0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 255.00 | 0.13 | 0.19 | 0.16 | 0.15 | -0.17 | -53.13% | 0.00 | 112 | 124 | 0.36 | -0.03 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 257.50 | 0.13 | 0.23 | 0.18 | 0.19 | -0.27 | -58.70% | 0.00 | 163 | 200 | 0.32 | -0.05 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 260.00 | 0.28 | 0.32 | 0.30 | 0.31 | -0.45 | -59.22% | 0.00 | 273 | 422 | 0.31 | -0.07 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 262.50 | 0.40 | 0.55 | 0.48 | 0.46 | -0.59 | -56.19% | 0.00 | 129 | 155 | 0.30 | -0.10 | 0.02 | -0.19 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 265.00 | 0.61 | 0.75 | 0.68 | 0.69 | -0.90 | -56.61% | 0.00 | 2,274 | 831 | 0.29 | -0.14 | 0.02 | -0.22 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 267.50 | 0.98 | 1.18 | 1.08 | 1.13 | -1.03 | -47.69% | 0.00 | 257 | 164 | 0.28 | -0.20 | 0.03 | -0.26 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 270.00 | 1.62 | 1.81 | 1.72 | 1.54 | -1.61 | -51.12% | 0.01 | 526 | 410 | 0.28 | -0.29 | 0.04 | -0.30 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 272.50 | 2.47 | 2.75 | 2.61 | 2.50 | -1.60 | -39.03% | 0.01 | 1,017 | 152 | 0.27 | -0.39 | 0.04 | -0.34 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 275.00 | 3.60 | 3.95 | 3.78 | 3.50 | -2.55 | -42.15% | 0.01 | 544 | 239 | 0.27 | -0.51 | 0.05 | -0.36 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 277.50 | 4.85 | 5.75 | 5.30 | 5.07 | -2.46 | -32.67% | 0.02 | 142 | 33 | 0.27 | -0.61 | 0.04 | -0.35 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 280.00 | 5.95 | 7.75 | 6.85 | 6.78 | -1.82 | -21.17% | 0.02 | 24 | 87 | 0.27 | -0.71 | 0.04 | -0.32 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 282.50 | 8.45 | 9.55 | 9.00 | 7.93 | -4.25 | -34.90% | 0.03 | 18 | 28 | 0.30 | -0.79 | 0.03 | -0.27 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 285.00 | 10.30 | 12.15 | 11.23 | 10.00 | -1.70 | -14.53% | 0.04 | 6 | 82 | 0.24 | -0.86 | 0.02 | -0.21 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 287.50 | 12.30 | 13.75 | 13.03 | 10.30 | -4.25 | -29.21% | 0.05 | 56 | 1 | 0.35 | -0.91 | 0.02 | -0.15 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 290.00 | 14.50 | 16.75 | 15.63 | 15.08 | -0.87 | -5.46% | 0.05 | 7 | 31 | 0.37 | -0.95 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 292.50 | 16.90 | 19.15 | 18.03 | 16.35 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.40 | -0.97 | 0.01 | -0.07 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 295.00 | 19.35 | 21.60 | 20.48 | 12.63 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.43 | -0.98 | 0.01 | -0.05 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 297.50 | 21.85 | 24.05 | 22.95 | 23.03 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 300.00 | 24.35 | 26.50 | 25.43 | 25.38 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 302.50 | 26.85 | 29.00 | 27.93 | % | 0.09 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 305.00 | 29.35 | 31.50 | 30.43 | 32.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 307.50 | 31.85 | 34.00 | 32.93 | 34.42 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 310.00 | 34.35 | 36.45 | 35.40 | 33.05 | -5.10 | -13.37% | 0.11 | 10 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 312.50 | 36.85 | 39.00 | 37.93 | 38.88 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 315.00 | 38.80 | 41.60 | 40.20 | 41.26 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 317.50 | 41.30 | 44.10 | 42.70 | 43.93 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 320.00 | 43.85 | 46.15 | 45.00 | 44.36 | -1.09 | -2.40% | 0.14 | 30 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 322.50 | 46.30 | 49.10 | 47.70 | 48.49 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |