Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $321.33 as of 8/7/2026 7:01:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 148.60 | 152.50 | 150.55 | % | 0.89 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 175.00 | 143.60 | 147.50 | 145.55 | % | 0.83 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 180.00 | 138.80 | 142.50 | 140.65 | % | 0.78 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 185.00 | 133.50 | 137.50 | 135.50 | % | 0.73 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 190.00 | 128.70 | 132.50 | 130.60 | 107.50 | 0.00 | 0.00% | 0.69 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:00 PM EST |
| 195.00 | 123.60 | 127.50 | 125.55 | 93.70 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:00 PM EST |
| 200.00 | 118.70 | 122.50 | 120.60 | % | 0.60 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 205.00 | 113.90 | 117.50 | 115.70 | % | 0.56 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 210.00 | 108.90 | 112.60 | 110.75 | % | 0.53 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 215.00 | 103.70 | 107.40 | 105.55 | 109.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 220.00 | 98.80 | 102.40 | 100.60 | 69.90 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:00 PM EST |
| 225.00 | 93.60 | 97.50 | 95.55 | % | 0.42 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 230.00 | 88.90 | 92.50 | 90.70 | % | 0.39 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 235.00 | 83.90 | 87.50 | 85.70 | 49.22 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:00 PM EST |
| 240.00 | 78.90 | 82.50 | 80.70 | 78.57 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 245.00 | 74.00 | 77.50 | 75.75 | % | 0.31 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 250.00 | 69.00 | 72.60 | 70.80 | 54.20 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.25 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 255.00 | 64.00 | 67.50 | 65.75 | 55.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 257.50 | 61.40 | 65.00 | 63.20 | % | 0.25 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 260.00 | 59.30 | 62.60 | 60.95 | 61.14 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 262.50 | 56.70 | 59.90 | 58.30 | % | 0.22 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 265.00 | 53.80 | 57.60 | 55.70 | 55.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 267.50 | 51.70 | 55.00 | 53.35 | % | 0.20 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 270.00 | 49.40 | 51.90 | 50.65 | 55.45 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.83 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 272.50 | 46.20 | 49.80 | 48.00 | 52.50 | +3.50 | +7.15% | 0.18 | 1 | 1 | 0.86 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 275.00 | 44.00 | 47.60 | 45.80 | % | 0.17 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 277.50 | 41.30 | 45.10 | 43.20 | 44.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.85 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 280.00 | 38.90 | 42.70 | 40.80 | 20.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.04 | 7/20/2026 | 8/7/2026 4:00:00 PM EST |
| 282.50 | 36.50 | 40.20 | 38.35 | 34.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.79 | 0.99 | 0.00 | -0.06 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 285.00 | 34.40 | 37.70 | 36.05 | 37.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.72 | 0.98 | 0.00 | -0.10 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 287.50 | 32.30 | 34.90 | 33.60 | 33.31 | -1.29 | -3.73% | 0.12 | 1 | 1 | 0.65 | 0.98 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 290.00 | 29.20 | 31.80 | 30.50 | 31.90 | -0.35 | -1.09% | 0.11 | 4 | 8 | 0.52 | 0.96 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 292.50 | 26.80 | 30.40 | 28.60 | % | 0.10 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.20 | 8/7/2026 4:00:00 PM EST | |||
| 295.00 | 24.90 | 28.10 | 26.50 | 31.33 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.60 | 0.94 | 0.01 | -0.23 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 297.50 | 22.50 | 25.40 | 23.95 | % | 0.08 | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.27 | 8/7/2026 4:00:00 PM EST | |||
| 300.00 | 20.50 | 22.30 | 21.40 | 22.60 | -1.39 | -5.80% | 0.07 | 5 | 10 | 0.44 | 0.89 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 302.50 | 18.00 | 20.80 | 19.40 | 26.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.50 | 0.86 | 0.01 | -0.35 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 305.00 | 16.00 | 18.30 | 17.15 | 18.33 | -4.47 | -19.61% | 0.06 | 1 | 5 | 0.37 | 0.82 | 0.01 | -0.40 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 307.50 | 13.80 | 16.30 | 15.05 | 16.16 | +4.26 | +35.80% | 0.05 | 1 | 20 | 0.37 | 0.79 | 0.02 | -0.43 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 310.00 | 11.40 | 14.70 | 13.05 | 13.55 | -5.15 | -27.54% | 0.04 | 2 | 3 | 0.36 | 0.74 | 0.02 | -0.47 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 312.50 | 10.20 | 13.60 | 11.90 | 12.28 | -6.67 | -35.20% | 0.04 | 2 | 2 | 0.40 | 0.69 | 0.02 | -0.49 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 315.00 | 8.70 | 11.90 | 10.30 | 10.50 | -5.30 | -33.55% | 0.03 | 1 | 17 | 0.40 | 0.64 | 0.02 | -0.52 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 317.50 | 7.60 | 9.90 | 8.75 | 9.15 | -5.85 | -39.00% | 0.03 | 5 | 3 | 0.40 | 0.58 | 0.02 | -0.53 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 320.00 | 6.40 | 7.90 | 7.15 | 8.00 | -2.95 | -26.95% | 0.02 | 11 | 32 | 0.39 | 0.53 | 0.02 | -0.53 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 322.50 | 4.50 | 7.40 | 5.95 | 6.44 | % | 0.02 | 4 | 0 | 0.38 | 0.47 | 0.02 | -0.52 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 325.00 | 3.50 | 5.50 | 4.50 | 5.31 | -3.29 | -38.26% | 0.01 | 1 | 22 | 0.36 | 0.41 | 0.02 | -0.51 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 327.50 | 2.70 | 4.80 | 3.75 | 4.50 | -2.60 | -36.62% | 0.01 | 8 | 5 | 0.37 | 0.35 | 0.02 | -0.48 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 330.00 | 1.85 | 4.10 | 2.98 | 3.12 | -2.06 | -39.77% | 0.01 | 35 | 36 | 0.41 | 0.30 | 0.02 | -0.45 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 332.50 | 1.65 | 2.95 | 2.30 | 3.20 | -0.80 | -20.00% | 0.01 | 4 | 5 | 0.37 | 0.25 | 0.02 | -0.41 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 335.00 | 0.90 | 2.30 | 1.60 | 2.10 | -1.20 | -36.37% | 0.00 | 14 | 65 | 0.35 | 0.21 | 0.02 | -0.37 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 337.50 | 0.95 | 1.85 | 1.40 | 1.80 | -1.40 | -43.75% | 0.00 | 34 | 12 | 0.37 | 0.17 | 0.02 | -0.33 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 340.00 | 0.60 | 1.60 | 1.10 | 1.14 | -1.46 | -56.16% | 0.00 | 102 | 89 | 0.37 | 0.14 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 342.50 | 0.65 | 1.30 | 0.98 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.11 | 0.01 | -0.24 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 345.00 | 0.45 | 1.60 | 1.03 | 1.03 | -1.08 | -51.19% | 0.00 | 10 | 80 | 0.42 | 0.08 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 347.50 | 0.20 | 2.40 | 1.30 | 1.33 | -0.07 | -5.00% | 0.00 | 3 | 23 | 0.46 | 0.07 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 350.00 | 0.15 | 0.70 | 0.43 | 0.41 | -2.74 | -86.99% | 0.00 | 73 | 46 | 0.38 | 0.05 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 352.50 | 0.00 | 2.55 | 1.28 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.04 | 0.00 | -0.10 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 355.00 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.69 | 0.03 | 0.00 | -0.08 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 357.50 | 0.00 | 2.40 | 1.20 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.02 | 0.00 | -0.06 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 2.35 | 1.18 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.74 | 0.01 | 0.00 | -0.05 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 362.50 | 0.00 | 2.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.01 | 0.00 | -0.03 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 365.00 | 0.00 | 0.55 | 0.28 | 0.35 | -0.81 | -69.83% | 0.00 | 20 | 29 | 0.56 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 367.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 370.00 | 0.00 | 2.30 | 1.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.85 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 372.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 8/7/2026 4:00:00 PM EST |
| 377.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 382.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 387.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 395.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.20 | 0.60 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.05 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.96 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.86 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.51 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.42 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.34 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 257.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.26 | -0.57 | -68.68% | 0.00 | 1 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 262.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.09 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 267.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 0.30 | 0.15 | 0.05 | -1.18 | -95.94% | 0.00 | 52 | 68 | 0.66 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 272.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 277.50 | 0.00 | 2.20 | 1.10 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.86 | -0.01 | 0.00 | -0.04 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 282.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.06 | 8/7/2026 4:00:00 PM EST | |||
| 285.00 | 0.00 | 2.30 | 1.15 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | -0.02 | 0.00 | -0.10 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 287.50 | 0.00 | 2.35 | 1.18 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | -0.02 | 0.00 | -0.15 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 290.00 | 0.15 | 0.55 | 0.35 | 0.26 | -0.14 | -35.00% | 0.00 | 10 | 161 | 0.42 | -0.04 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 292.50 | 0.00 | 2.50 | 1.25 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | -0.05 | 0.01 | -0.20 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 295.00 | 0.00 | 2.10 | 1.05 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | -0.06 | 0.01 | -0.23 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 297.50 | 0.00 | 2.80 | 1.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | -0.08 | 0.01 | -0.27 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 300.00 | 0.65 | 1.40 | 1.03 | 0.82 | -0.73 | -47.10% | 0.00 | 27 | 19 | 0.40 | -0.11 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 302.50 | 0.85 | 2.30 | 1.58 | 1.16 | -0.49 | -29.70% | 0.01 | 40 | 1 | 0.42 | -0.14 | 0.01 | -0.35 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 305.00 | 0.70 | 2.55 | 1.63 | 1.55 | -0.45 | -22.50% | 0.01 | 20 | 11 | 0.38 | -0.18 | 0.01 | -0.40 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 307.50 | 1.30 | 2.90 | 2.10 | 1.85 | -0.20 | -9.76% | 0.01 | 6 | 11 | 0.39 | -0.21 | 0.02 | -0.43 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 310.00 | 2.35 | 2.95 | 2.65 | 2.40 | -0.90 | -27.28% | 0.01 | 59 | 42 | 0.38 | -0.26 | 0.02 | -0.47 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 312.50 | 2.95 | 4.50 | 3.73 | 3.37 | +0.01 | +0.30% | 0.01 | 4 | 15 | 0.40 | -0.31 | 0.02 | -0.49 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 315.00 | 3.30 | 5.50 | 4.40 | 4.12 | +0.13 | +3.26% | 0.01 | 11 | 7 | 0.39 | -0.36 | 0.02 | -0.52 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 317.50 | 4.10 | 6.70 | 5.40 | 5.18 | +0.20 | +4.02% | 0.02 | 7 | 45 | 0.39 | -0.42 | 0.02 | -0.53 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 320.00 | 5.10 | 7.10 | 6.10 | 6.00 | -1.00 | -14.29% | 0.02 | 21 | 33 | 0.36 | -0.47 | 0.02 | -0.53 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 322.50 | 6.40 | 8.50 | 7.45 | 8.15 | % | 0.02 | 10 | 0 | 0.36 | -0.53 | 0.02 | -0.52 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 325.00 | 7.80 | 10.10 | 8.95 | 10.40 | +1.40 | +15.56% | 0.03 | 2 | 38 | 0.36 | -0.59 | 0.02 | -0.51 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 327.50 | 9.40 | 11.60 | 10.50 | 9.80 | -1.20 | -10.91% | 0.03 | 10 | 1 | 0.36 | -0.65 | 0.02 | -0.48 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 330.00 | 11.10 | 12.90 | 12.00 | 10.48 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.34 | -0.70 | 0.02 | -0.45 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 332.50 | 13.10 | 16.00 | 14.55 | % | 0.04 | 0 | 0 | 0.38 | -0.75 | 0.02 | -0.41 | 8/7/2026 4:00:00 PM EST | |||
| 335.00 | 14.40 | 17.90 | 16.15 | % | 0.05 | 0 | 0 | 0.48 | -0.79 | 0.02 | -0.37 | 8/7/2026 4:00:00 PM EST | |||
| 337.50 | 16.60 | 20.00 | 18.30 | 22.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | -0.83 | 0.02 | -0.33 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 340.00 | 19.00 | 22.20 | 20.60 | 15.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.86 | 0.01 | -0.28 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 342.50 | 21.30 | 23.90 | 22.60 | % | 0.07 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.24 | 8/7/2026 4:00:00 PM EST | |||
| 345.00 | 23.70 | 26.20 | 24.95 | 34.10 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.53 | -0.92 | 0.01 | -0.20 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 347.50 | 25.60 | 29.20 | 27.40 | % | 0.08 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.16 | 8/7/2026 4:00:00 PM EST | |||
| 350.00 | 28.40 | 30.90 | 29.65 | 57.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | -0.95 | 0.01 | -0.13 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 352.50 | 30.40 | 34.10 | 32.25 | % | 0.09 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.10 | 8/7/2026 4:00:00 PM EST | |||
| 355.00 | 32.80 | 36.60 | 34.70 | 30.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | -0.97 | 0.00 | -0.08 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 357.50 | 36.00 | 38.80 | 37.40 | % | 0.10 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.06 | 8/7/2026 4:00:00 PM EST | |||
| 360.00 | 37.80 | 41.20 | 39.50 | 39.64 | % | 0.11 | 3 | 0 | 0.69 | -0.99 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 362.50 | 40.90 | 44.00 | 42.45 | % | 0.12 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 365.00 | 42.80 | 46.20 | 44.50 | 50.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.69 | -0.99 | 0.00 | -0.03 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 367.50 | 45.30 | 48.20 | 46.75 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 370.00 | 47.70 | 51.50 | 49.60 | % | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 372.50 | 50.20 | 54.20 | 52.20 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 375.00 | 52.70 | 56.70 | 54.70 | 80.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 7/6/2026 | 8/7/2026 4:00:00 PM EST |
| 377.50 | 55.20 | 59.20 | 57.20 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 380.00 | 58.40 | 61.30 | 59.85 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 382.50 | 60.20 | 64.20 | 62.20 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 385.00 | 62.70 | 66.70 | 64.70 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 387.50 | 65.30 | 69.30 | 67.30 | % | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 390.00 | 67.70 | 71.60 | 69.65 | 94.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:00 PM EST |
| 395.00 | 72.70 | 75.80 | 74.25 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 400.00 | 77.70 | 81.10 | 79.40 | 78.50 | % | 0.20 | 1 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 410.00 | 87.70 | 90.80 | 89.25 | 88.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 420.00 | 97.70 | 101.50 | 99.60 | % | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 430.00 | 107.70 | 111.70 | 109.70 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 440.00 | 117.70 | 121.50 | 119.60 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 450.00 | 127.70 | 131.70 | 129.70 | % | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 460.00 | 137.70 | 141.70 | 139.70 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST |