Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $138.17 as of 8/7/2026 7:37:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 70.50 | 73.70 | 72.10 | % | 1.11 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 70.00 | 65.50 | 68.70 | 67.10 | % | 0.96 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 75.00 | 60.60 | 63.70 | 62.15 | % | 0.83 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 80.00 | 55.50 | 58.70 | 57.10 | % | 0.71 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 85.00 | 50.60 | 53.70 | 52.15 | % | 0.61 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 90.00 | 45.40 | 48.70 | 47.05 | % | 0.52 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 94.00 | 41.30 | 44.70 | 43.00 | % | 0.46 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 95.00 | 40.40 | 43.70 | 42.05 | % | 0.44 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 96.00 | 39.30 | 42.70 | 41.00 | % | 0.43 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 97.00 | 38.60 | 41.70 | 40.15 | % | 0.41 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 98.00 | 37.70 | 40.70 | 39.20 | % | 0.40 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 99.00 | 36.50 | 39.80 | 38.15 | % | 0.39 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 100.00 | 35.40 | 38.80 | 37.10 | % | 0.37 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 101.00 | 34.50 | 37.80 | 36.15 | % | 0.36 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 102.00 | 33.50 | 36.80 | 35.15 | % | 0.34 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 103.00 | 32.50 | 35.80 | 34.15 | % | 0.33 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 104.00 | 31.40 | 34.80 | 33.10 | % | 0.32 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 105.00 | 30.40 | 33.80 | 32.10 | % | 0.31 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 106.00 | 29.40 | 32.80 | 31.10 | % | 0.29 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 107.00 | 28.50 | 31.80 | 30.15 | % | 0.28 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 108.00 | 27.40 | 30.80 | 29.10 | % | 0.27 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 109.00 | 26.80 | 29.80 | 28.30 | % | 0.26 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 110.00 | 25.80 | 28.80 | 27.30 | % | 0.25 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 111.00 | 24.60 | 27.80 | 26.20 | % | 0.24 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 112.00 | 23.60 | 26.80 | 25.20 | % | 0.23 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 113.00 | 22.60 | 25.80 | 24.20 | % | 0.21 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 114.00 | 21.60 | 24.80 | 23.20 | % | 0.20 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 115.00 | 20.60 | 23.80 | 22.20 | % | 0.19 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 116.00 | 19.70 | 22.80 | 21.25 | % | 0.18 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 117.00 | 18.70 | 21.80 | 20.25 | % | 0.17 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 118.00 | 17.70 | 20.80 | 19.25 | 9.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 119.00 | 17.40 | 19.80 | 18.60 | % | 0.16 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 120.00 | 15.90 | 18.80 | 17.35 | 18.26 | +9.26 | +102.89% | 0.14 | 1 | 5 | 1.04 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 121.00 | 14.90 | 17.80 | 16.35 | % | 0.14 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 122.00 | 13.70 | 16.30 | 15.00 | % | 0.12 | 0 | 0 | 0.85 | 0.99 | 0.01 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 123.00 | 12.90 | 15.90 | 14.40 | 10.40 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.93 | 0.99 | 0.01 | -0.05 | 7/27/2026 | 8/7/2026 4:00:06 PM EST |
| 124.00 | 12.10 | 14.50 | 13.30 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.81 | 0.99 | 0.01 | -0.06 | 7/15/2026 | 8/7/2026 4:00:06 PM EST |
| 125.00 | 10.80 | 14.00 | 12.40 | 16.32 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.86 | 0.98 | 0.01 | -0.08 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 126.00 | 10.40 | 13.10 | 11.75 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.84 | 0.97 | 0.02 | -0.09 | 7/8/2026 | 8/7/2026 4:00:06 PM EST |
| 127.00 | 9.70 | 12.10 | 10.90 | 4.48 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.79 | 0.96 | 0.02 | -0.10 | 7/8/2026 | 8/7/2026 4:00:06 PM EST |
| 128.00 | 8.60 | 10.80 | 9.70 | 14.39 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.69 | 0.95 | 0.02 | -0.12 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 129.00 | 7.80 | 10.40 | 9.10 | 4.89 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.75 | 0.93 | 0.03 | -0.14 | 7/9/2026 | 8/7/2026 4:00:06 PM EST |
| 130.00 | 6.90 | 9.50 | 8.20 | 12.77 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.71 | 0.90 | 0.03 | -0.15 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 131.00 | 6.30 | 8.20 | 7.25 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.15 | 0.88 | 0.04 | -0.17 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 132.00 | 5.50 | 7.40 | 6.45 | 2.14 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.16 | 0.85 | 0.04 | -0.19 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 133.00 | 3.90 | 6.60 | 5.25 | 5.31 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.57 | 0.81 | 0.05 | -0.20 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 134.00 | 4.10 | 5.20 | 4.65 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.17 | 0.77 | 0.05 | -0.21 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 135.00 | 3.10 | 4.50 | 3.80 | 3.90 | -0.92 | -19.09% | 0.03 | 6 | 7 | 0.16 | 0.73 | 0.05 | -0.22 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 136.00 | 2.65 | 4.00 | 3.33 | 4.45 | -0.82 | -15.56% | 0.02 | 1 | 11 | 0.20 | 0.68 | 0.05 | -0.22 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 137.00 | 2.20 | 3.30 | 2.75 | % | 0.02 | 0 | 0 | 0.21 | 0.63 | 0.06 | -0.22 | 8/7/2026 4:00:06 PM EST | |||
| 138.00 | 1.75 | 2.90 | 2.33 | 4.15 | -3.16 | -43.23% | 0.02 | 20 | 2 | 0.23 | 0.57 | 0.06 | -0.21 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 139.00 | 1.40 | 2.50 | 1.95 | 3.78 | +0.73 | +23.94% | 0.01 | 25 | 25 | 0.24 | 0.51 | 0.05 | -0.21 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 140.00 | 1.15 | 2.15 | 1.65 | 2.10 | -1.30 | -38.24% | 0.01 | 3 | 4 | 0.26 | 0.46 | 0.05 | -0.20 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 141.00 | 0.90 | 1.75 | 1.33 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | 0.40 | 0.05 | -0.18 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 142.00 | 0.90 | 1.55 | 1.23 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.30 | 0.35 | 0.05 | -0.17 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 143.00 | 0.65 | 1.60 | 1.13 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.33 | 0.30 | 0.04 | -0.16 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 144.00 | 0.55 | 1.10 | 0.83 | 0.95 | % | 0.01 | 14 | 0 | 0.32 | 0.26 | 0.04 | -0.14 | 8/7/2026 | 8/7/2026 4:00:06 PM EST | |
| 145.00 | 0.45 | 1.15 | 0.80 | 1.44 | +0.19 | +15.20% | 0.01 | 1 | 5 | 0.35 | 0.22 | 0.03 | -0.13 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 146.00 | 0.20 | 1.00 | 0.60 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.34 | 0.18 | 0.03 | -0.11 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 147.00 | 0.25 | 0.95 | 0.60 | % | 0.00 | 0 | 0 | 0.37 | 0.15 | 0.02 | -0.10 | 8/7/2026 4:00:06 PM EST | |||
| 148.00 | 0.05 | 0.90 | 0.48 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.34 | 0.13 | 0.02 | -0.09 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 149.00 | 0.05 | 1.00 | 0.53 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | 0.10 | 0.02 | -0.07 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 150.00 | 0.05 | 0.80 | 0.43 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.09 | 0.01 | -0.06 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 152.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.75 | 0.04 | 0.01 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.02 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 157.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 94.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:06 PM EST |
| 96.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 97.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 98.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 99.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 101.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 102.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 103.00 | 0.00 | 1.20 | 0.60 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 104.00 | 0.00 | 1.20 | 0.60 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:06 PM EST |
| 106.00 | 0.00 | 1.20 | 0.60 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:06 PM EST |
| 107.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 108.00 | 0.00 | 1.20 | 0.60 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:06 PM EST |
| 109.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.60 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:06 PM EST |
| 111.00 | 0.00 | 1.25 | 0.63 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:06 PM EST |
| 112.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 113.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 114.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 1.30 | 0.65 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 116.00 | 0.00 | 1.30 | 0.65 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:06 PM EST |
| 117.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 118.00 | 0.00 | 1.25 | 0.63 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.00 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 119.00 | 0.00 | 1.30 | 0.65 | 5.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 8/7/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.92 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 121.00 | 0.00 | 0.60 | 0.30 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.03 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 122.00 | 0.00 | 1.20 | 0.60 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.01 | -0.04 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 123.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.01 | -0.05 | 8/7/2026 4:00:06 PM EST | |||
| 124.00 | 0.05 | 1.15 | 0.60 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | -0.01 | 0.01 | -0.06 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 125.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.01 | -0.08 | 8/7/2026 4:00:06 PM EST | |||
| 126.00 | 0.05 | 0.45 | 0.25 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | -0.03 | 0.02 | -0.09 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 127.00 | 0.05 | 0.75 | 0.40 | 0.40 | % | 0.00 | 1 | 0 | 0.45 | -0.04 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:06 PM EST | |
| 128.00 | 0.05 | 0.85 | 0.45 | % | 0.00 | 0 | 0 | 0.43 | -0.05 | 0.02 | -0.12 | 8/7/2026 4:00:06 PM EST | |||
| 129.00 | 0.30 | 0.90 | 0.60 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.46 | -0.07 | 0.03 | -0.14 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 130.00 | 0.45 | 1.00 | 0.73 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | -0.10 | 0.03 | -0.15 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 131.00 | 0.45 | 1.15 | 0.80 | 0.50 | % | 0.01 | 2 | 0 | 0.44 | -0.12 | 0.04 | -0.17 | 8/7/2026 | 8/7/2026 4:00:06 PM EST | |
| 132.00 | 0.75 | 1.35 | 1.05 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.15 | 0.04 | -0.19 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 133.00 | 0.50 | 2.10 | 1.30 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | -0.19 | 0.05 | -0.20 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 134.00 | 1.40 | 2.05 | 1.73 | % | 0.01 | 0 | 0 | 0.48 | -0.23 | 0.05 | -0.21 | 8/7/2026 4:00:06 PM EST | |||
| 135.00 | 1.70 | 2.30 | 2.00 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.48 | -0.27 | 0.05 | -0.22 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 136.00 | 2.05 | 2.70 | 2.38 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.48 | -0.32 | 0.05 | -0.22 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 137.00 | 2.50 | 3.10 | 2.80 | 2.79 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.49 | -0.37 | 0.06 | -0.22 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 138.00 | 3.10 | 3.90 | 3.50 | 4.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.43 | 0.06 | -0.21 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 139.00 | 3.50 | 5.50 | 4.50 | % | 0.03 | 0 | 0 | 0.60 | -0.49 | 0.05 | -0.21 | 8/7/2026 4:00:06 PM EST | |||
| 140.00 | 3.50 | 5.30 | 4.40 | 3.25 | -1.45 | -30.86% | 0.03 | 1 | 13 | 0.51 | -0.54 | 0.05 | -0.20 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 141.00 | 4.60 | 5.90 | 5.25 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | -0.60 | 0.05 | -0.18 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 142.00 | 4.90 | 7.10 | 6.00 | % | 0.04 | 0 | 0 | 0.54 | -0.65 | 0.05 | -0.17 | 8/7/2026 4:00:06 PM EST | |||
| 143.00 | 5.70 | 8.20 | 6.95 | % | 0.05 | 0 | 0 | 0.59 | -0.70 | 0.04 | -0.16 | 8/7/2026 4:00:06 PM EST | |||
| 144.00 | 6.60 | 8.40 | 7.50 | 6.11 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | -0.74 | 0.04 | -0.14 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 145.00 | 7.40 | 9.60 | 8.50 | % | 0.06 | 0 | 0 | 0.58 | -0.78 | 0.03 | -0.13 | 8/7/2026 4:00:06 PM EST | |||
| 146.00 | 8.50 | 10.20 | 9.35 | % | 0.06 | 0 | 0 | 0.55 | -0.82 | 0.03 | -0.11 | 8/7/2026 4:00:06 PM EST | |||
| 147.00 | 8.60 | 11.30 | 9.95 | % | 0.07 | 0 | 0 | 0.60 | -0.85 | 0.02 | -0.10 | 8/7/2026 4:00:06 PM EST | |||
| 148.00 | 10.10 | 12.10 | 11.10 | % | 0.07 | 0 | 0 | 0.60 | -0.87 | 0.02 | -0.09 | 8/7/2026 4:00:06 PM EST | |||
| 149.00 | 11.10 | 13.20 | 12.15 | % | 0.08 | 0 | 0 | 0.65 | -0.90 | 0.02 | -0.07 | 8/7/2026 4:00:06 PM EST | |||
| 150.00 | 12.00 | 14.50 | 13.25 | % | 0.09 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.06 | 8/7/2026 4:00:06 PM EST | |||
| 152.50 | 13.90 | 16.50 | 15.20 | % | 0.10 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 155.00 | 16.30 | 19.20 | 17.75 | % | 0.11 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 157.50 | 18.80 | 22.30 | 20.55 | % | 0.13 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 160.00 | 21.30 | 23.90 | 22.60 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 165.00 | 26.30 | 29.50 | 27.90 | % | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 170.00 | 31.30 | 34.50 | 32.90 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 175.00 | 36.30 | 39.90 | 38.10 | % | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST |