Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $132.84 as of 8/7/2026 7:33:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 39.20 | 42.40 | 40.80 | % | 0.58 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 72.00 | 37.30 | 40.40 | 38.85 | % | 0.54 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 73.00 | 36.30 | 39.50 | 37.90 | 47.90 | % | 0.52 | 1 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 74.00 | 34.90 | 38.40 | 36.65 | % | 0.50 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 75.00 | 33.90 | 37.50 | 35.70 | % | 0.48 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 76.00 | 32.90 | 36.50 | 34.70 | % | 0.46 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 77.00 | 31.90 | 35.50 | 33.70 | % | 0.44 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 78.00 | 30.90 | 34.50 | 32.70 | % | 0.42 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 79.00 | 29.90 | 33.40 | 31.65 | % | 0.40 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 80.00 | 28.90 | 32.50 | 30.70 | % | 0.38 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 81.00 | 27.90 | 31.50 | 29.70 | % | 0.37 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 82.00 | 27.30 | 30.10 | 28.70 | % | 0.35 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 83.00 | 26.50 | 29.50 | 28.00 | 27.87 | % | 0.34 | 2 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 84.00 | 25.00 | 28.30 | 26.65 | 26.97 | % | 0.32 | 2 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 85.00 | 24.20 | 27.50 | 25.85 | % | 0.30 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 86.00 | 23.40 | 26.50 | 24.95 | % | 0.29 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 87.00 | 22.40 | 25.50 | 23.95 | % | 0.28 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 88.00 | 21.30 | 24.50 | 22.90 | % | 0.26 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 89.00 | 20.40 | 23.50 | 21.95 | % | 0.25 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 90.00 | 19.40 | 22.50 | 20.95 | 21.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:52 PM EST |
| 91.00 | 18.40 | 21.60 | 20.00 | % | 0.22 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 92.00 | 17.40 | 20.50 | 18.95 | % | 0.21 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 93.00 | 16.40 | 19.60 | 18.00 | % | 0.19 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.02 | 8/7/2026 3:59:52 PM EST | |||
| 94.00 | 15.40 | 18.60 | 17.00 | % | 0.18 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.03 | 8/7/2026 3:59:52 PM EST | |||
| 95.00 | 14.40 | 17.70 | 16.05 | % | 0.17 | 0 | 0 | 1.28 | 0.98 | 0.01 | -0.04 | 8/7/2026 3:59:52 PM EST | |||
| 96.00 | 13.70 | 16.70 | 15.20 | % | 0.16 | 0 | 0 | 1.22 | 0.98 | 0.01 | -0.04 | 8/7/2026 3:59:52 PM EST | |||
| 97.00 | 12.60 | 15.20 | 13.90 | % | 0.14 | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.05 | 8/7/2026 3:59:52 PM EST | |||
| 98.00 | 11.70 | 14.10 | 12.90 | % | 0.13 | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.07 | 8/7/2026 3:59:52 PM EST | |||
| 99.00 | 10.70 | 13.90 | 12.30 | % | 0.12 | 0 | 0 | 1.10 | 0.94 | 0.01 | -0.08 | 8/7/2026 3:59:52 PM EST | |||
| 100.00 | 9.90 | 13.00 | 11.45 | 18.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.07 | 0.92 | 0.02 | -0.09 | 7/30/2026 | 8/7/2026 3:59:52 PM EST |
| 101.00 | 9.00 | 11.50 | 10.25 | 13.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | 0.90 | 0.02 | -0.11 | 7/29/2026 | 8/7/2026 3:59:52 PM EST |
| 102.00 | 8.30 | 11.20 | 9.75 | 19.20 | +6.38 | +49.77% | 0.10 | 1 | 1 | 0.99 | 0.87 | 0.03 | -0.13 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 103.00 | 7.00 | 10.30 | 8.65 | 12.29 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.95 | 0.84 | 0.03 | -0.15 | 7/29/2026 | 8/7/2026 3:59:52 PM EST |
| 104.00 | 6.50 | 9.00 | 7.75 | 17.60 | % | 0.07 | 1 | 0 | 0.82 | 0.81 | 0.03 | -0.16 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 105.00 | 6.00 | 8.10 | 7.05 | 19.37 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.58 | 0.77 | 0.04 | -0.18 | 7/17/2026 | 8/7/2026 3:59:52 PM EST |
| 106.00 | 5.40 | 7.40 | 6.40 | 11.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | 0.73 | 0.04 | -0.20 | 7/30/2026 | 8/7/2026 3:59:52 PM EST |
| 107.00 | 4.00 | 6.70 | 5.35 | 6.00 | -4.84 | -44.65% | 0.05 | 1 | 0 | 0.52 | 0.69 | 0.04 | -0.21 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 108.00 | 4.20 | 6.00 | 5.10 | 4.70 | -5.71 | -54.86% | 0.05 | 1 | 1 | 0.61 | 0.64 | 0.05 | -0.22 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 109.00 | 2.80 | 5.20 | 4.00 | 10.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | 0.59 | 0.05 | -0.23 | 7/28/2026 | 8/7/2026 3:59:52 PM EST |
| 110.00 | 2.95 | 4.30 | 3.63 | 3.50 | -18.20 | -83.88% | 0.03 | 29 | 20 | 0.55 | 0.54 | 0.05 | -0.23 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 111.00 | 2.80 | 3.50 | 3.15 | 3.10 | -10.62 | -77.41% | 0.03 | 4 | 6 | 0.55 | 0.49 | 0.05 | -0.23 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 112.00 | 2.25 | 3.10 | 2.68 | 2.46 | -10.44 | -80.93% | 0.02 | 182 | 1,484 | 0.54 | 0.44 | 0.05 | -0.23 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 113.00 | 0.90 | 3.10 | 2.00 | 2.37 | % | 0.02 | 9 | 0 | 0.49 | 0.39 | 0.05 | -0.23 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 114.00 | 1.20 | 2.30 | 1.75 | 1.80 | % | 0.02 | 46 | 0 | 0.51 | 0.35 | 0.05 | -0.22 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 115.00 | 1.30 | 1.90 | 1.60 | 1.52 | -8.94 | -85.47% | 0.01 | 49 | 3 | 0.54 | 0.30 | 0.04 | -0.20 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 116.00 | 1.00 | 1.60 | 1.30 | 4.30 | -8.85 | -67.30% | 0.01 | 6 | 4 | 0.53 | 0.26 | 0.04 | -0.19 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 117.00 | 0.60 | 1.65 | 1.13 | 6.40 | -2.90 | -31.19% | 0.01 | 2 | 13 | 0.54 | 0.22 | 0.04 | -0.17 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 118.00 | 0.80 | 1.20 | 1.00 | 1.00 | -9.08 | -90.08% | 0.01 | 2,337 | 1,515 | 0.56 | 0.19 | 0.04 | -0.16 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 119.00 | 0.30 | 1.00 | 0.65 | 1.10 | -8.40 | -88.43% | 0.01 | 39 | 19 | 0.51 | 0.16 | 0.03 | -0.14 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 120.00 | 0.55 | 0.75 | 0.65 | 0.75 | -8.45 | -91.85% | 0.01 | 739 | 106 | 0.55 | 0.13 | 0.03 | -0.12 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 121.00 | 0.05 | 0.90 | 0.48 | 12.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.50 | 0.11 | 0.02 | -0.11 | 7/23/2026 | 8/7/2026 3:59:52 PM EST |
| 122.00 | 0.05 | 0.95 | 0.50 | 3.60 | -3.70 | -50.69% | 0.00 | 5 | 6 | 0.53 | 0.09 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 123.00 | 0.00 | 1.05 | 0.53 | 1.02 | -5.87 | -85.20% | 0.00 | 1 | 6 | 0.77 | 0.07 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 124.00 | 0.00 | 1.15 | 0.58 | 1.60 | -4.48 | -73.69% | 0.00 | 3 | 5 | 0.83 | 0.06 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 125.00 | 0.10 | 0.45 | 0.28 | 0.48 | -6.20 | -92.82% | 0.00 | 9 | 43 | 0.57 | 0.04 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 126.00 | 0.00 | 1.30 | 0.65 | 0.18 | -5.79 | -96.99% | 0.01 | 1 | 11 | 0.94 | 0.03 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 127.00 | 0.00 | 1.35 | 0.68 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.03 | 0.01 | -0.04 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 128.00 | 0.00 | 1.35 | 0.68 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.02 | 0.01 | -0.03 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 129.00 | 0.00 | 1.40 | 0.70 | 5.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.02 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.15 | -5.22 | -97.21% | 0.00 | 23 | 26 | 0.90 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 131.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 132.00 | 0.00 | 1.35 | 0.68 | 0.68 | -3.05 | -81.77% | 0.01 | 2 | 5 | 1.16 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 133.00 | 0.00 | 1.30 | 0.65 | 2.62 | -2.88 | -52.37% | 0.00 | 1 | 8 | 1.18 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 134.00 | 0.00 | 1.30 | 0.65 | 1.20 | -2.90 | -70.74% | 0.00 | 2 | 6 | 1.21 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 135.00 | 0.05 | 0.75 | 0.40 | 0.10 | -3.70 | -97.37% | 0.00 | 10 | 438 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 136.00 | 0.00 | 1.30 | 0.65 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 137.00 | 0.00 | 1.25 | 0.63 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 138.00 | 0.00 | 1.25 | 0.63 | 0.15 | -4.15 | -96.52% | 0.00 | 1 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 139.00 | 0.00 | 1.25 | 0.63 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.60 | -2.05 | -77.36% | 0.00 | 22 | 89 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 141.00 | 0.00 | 1.25 | 0.63 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 142.00 | 0.00 | 1.25 | 0.63 | 0.15 | % | 0.00 | 1 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 143.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 144.00 | 0.00 | 1.25 | 0.63 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.65 | -1.35 | -67.50% | 0.00 | 1 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 146.00 | 0.00 | 1.25 | 0.63 | 0.42 | -2.08 | -83.20% | 0.00 | 1 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 147.00 | 0.00 | 1.25 | 0.63 | 0.27 | -1.16 | -81.12% | 0.00 | 1 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 148.00 | 0.00 | 1.25 | 0.63 | 0.37 | -1.18 | -76.13% | 0.00 | 2 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 149.00 | 0.00 | 1.25 | 0.63 | 0.42 | -1.08 | -72.00% | 0.00 | 1 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.27 | -1.03 | -79.24% | 0.00 | 2 | 64 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 152.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.70 | 0.35 | 0.36 | -3.34 | -90.27% | 0.00 | 2 | 28 | 1.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 157.50 | 0.00 | 1.25 | 0.63 | 0.10 | % | 0.00 | 1 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.72 | -93.51% | 0.00 | 10 | 83 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 162.50 | 0.00 | 1.25 | 0.63 | 0.25 | -0.65 | -72.23% | 0.00 | 1 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | 0.18 | -0.48 | -72.73% | 0.00 | 1 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 1.25 | 0.63 | 0.25 | -0.65 | -72.23% | 0.00 | 1 | 52 | 2.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 1.25 | 0.63 | 0.18 | -0.22 | -55.00% | 0.00 | 2 | 7 | 2.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 72.00 | 0.00 | 1.25 | 0.63 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:52 PM EST |
| 73.00 | 0.00 | 1.25 | 0.63 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:52 PM EST |
| 74.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 76.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 77.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 78.00 | 0.00 | 1.30 | 0.65 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:52 PM EST |
| 79.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 1.30 | 0.65 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.85 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 82.00 | 0.00 | 1.30 | 0.65 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 258 | 1.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 83.00 | 0.00 | 1.30 | 0.65 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.74 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 84.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.66 | -95.66% | 0.00 | 21 | 82 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 86.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.11 | -0.70 | -86.42% | 0.00 | 20 | 137 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 88.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.71 | -87.66% | 0.00 | 3 | 366 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 89.00 | 0.00 | 1.35 | 0.68 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 0.10 | -0.90 | -90.00% | 0.01 | 13 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 91.00 | 0.00 | 1.05 | 0.53 | 0.17 | -0.93 | -84.55% | 0.01 | 9 | 11 | 1.23 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 92.00 | 0.05 | 0.65 | 0.35 | 0.10 | -1.25 | -92.60% | 0.00 | 8 | 44 | 0.83 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 93.00 | 0.00 | 1.35 | 0.68 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.23 | -0.01 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 94.00 | 0.00 | 1.30 | 0.65 | 0.15 | -1.35 | -90.00% | 0.01 | 3 | 36 | 1.16 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 95.00 | 0.05 | 1.10 | 0.58 | 0.15 | -1.55 | -91.18% | 0.01 | 78 | 140 | 0.78 | -0.02 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 96.00 | 0.00 | 1.25 | 0.63 | 0.25 | -0.91 | -78.45% | 0.01 | 3 | 9 | 1.04 | -0.02 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 97.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.97 | -0.03 | 0.01 | -0.05 | 8/7/2026 3:59:52 PM EST | |||
| 98.00 | 0.00 | 0.50 | 0.25 | 0.51 | -0.68 | -57.15% | 0.00 | 1 | 8 | 0.70 | -0.05 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 99.00 | 0.05 | 1.05 | 0.55 | 0.65 | -1.85 | -74.00% | 0.01 | 1 | 4 | 0.61 | -0.06 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 100.00 | 0.10 | 0.70 | 0.40 | 0.40 | -2.20 | -84.62% | 0.00 | 198 | 123 | 0.55 | -0.08 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 101.00 | 0.15 | 1.00 | 0.58 | 0.50 | -2.30 | -82.15% | 0.01 | 3 | 6 | 0.56 | -0.10 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 102.00 | 0.60 | 1.00 | 0.80 | 0.70 | -4.84 | -87.37% | 0.01 | 8 | 3 | 0.60 | -0.13 | 0.03 | -0.13 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 103.00 | 0.40 | 1.25 | 0.83 | 0.90 | -2.56 | -73.99% | 0.01 | 35 | 19 | 0.55 | -0.16 | 0.03 | -0.15 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 104.00 | 0.15 | 1.40 | 0.78 | 1.14 | -2.36 | -67.43% | 0.01 | 12 | 6 | 0.47 | -0.19 | 0.03 | -0.16 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 105.00 | 0.95 | 1.35 | 1.15 | 1.10 | -3.22 | -74.54% | 0.01 | 290 | 41 | 0.53 | -0.23 | 0.04 | -0.18 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 106.00 | 0.50 | 1.75 | 1.13 | 1.55 | -1.65 | -51.57% | 0.01 | 23 | 16 | 0.47 | -0.27 | 0.04 | -0.20 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 107.00 | 0.95 | 2.55 | 1.75 | 1.62 | -3.18 | -66.25% | 0.02 | 28 | 5 | 0.53 | -0.31 | 0.04 | -0.21 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 108.00 | 1.15 | 2.60 | 1.88 | 2.08 | -3.02 | -59.22% | 0.02 | 191 | 2 | 0.49 | -0.36 | 0.05 | -0.22 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 109.00 | 2.05 | 2.90 | 2.48 | 2.73 | -1.04 | -27.59% | 0.02 | 14 | 5 | 0.53 | -0.41 | 0.05 | -0.23 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 110.00 | 2.25 | 3.40 | 2.83 | 3.17 | -2.58 | -44.87% | 0.03 | 114 | 33 | 0.51 | -0.46 | 0.05 | -0.23 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 111.00 | 2.75 | 4.20 | 3.48 | 3.23 | -1.42 | -30.54% | 0.03 | 21 | 1 | 0.53 | -0.51 | 0.05 | -0.23 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 112.00 | 3.00 | 4.50 | 3.75 | 3.71 | -3.09 | -45.45% | 0.03 | 18 | 13 | 0.48 | -0.56 | 0.05 | -0.23 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 113.00 | 3.30 | 6.00 | 4.65 | 4.60 | -2.80 | -37.84% | 0.04 | 6 | 5 | 0.53 | -0.61 | 0.05 | -0.23 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 114.00 | 4.10 | 6.30 | 5.20 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | -0.65 | 0.05 | -0.22 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 115.00 | 4.70 | 7.30 | 6.00 | 6.00 | -2.06 | -25.56% | 0.05 | 49 | 32 | 0.51 | -0.70 | 0.04 | -0.20 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 116.00 | 5.40 | 7.60 | 6.50 | 5.95 | -2.72 | -31.38% | 0.06 | 24 | 8 | 0.45 | -0.74 | 0.04 | -0.19 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 117.00 | 6.20 | 8.90 | 7.55 | 7.55 | -1.52 | -16.76% | 0.06 | 2 | 2 | 0.83 | -0.78 | 0.04 | -0.17 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 118.00 | 7.00 | 9.30 | 8.15 | 7.50 | -1.77 | -19.10% | 0.07 | 24 | 5 | 0.77 | -0.81 | 0.04 | -0.16 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 119.00 | 7.70 | 10.50 | 9.10 | % | 0.08 | 0 | 0 | 0.85 | -0.84 | 0.03 | -0.14 | 8/7/2026 3:59:52 PM EST | |||
| 120.00 | 8.80 | 10.90 | 9.85 | 9.08 | -1.28 | -12.36% | 0.08 | 40 | 28 | 0.78 | -0.87 | 0.03 | -0.12 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 121.00 | 9.70 | 12.00 | 10.85 | 5.50 | % | 0.09 | 1 | 0 | 0.85 | -0.89 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 122.00 | 10.70 | 12.80 | 11.75 | 11.60 | -0.80 | -6.46% | 0.10 | 52 | 150 | 0.85 | -0.91 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 123.00 | 11.10 | 14.00 | 12.55 | 12.10 | -0.51 | -4.05% | 0.10 | 4 | 3 | 0.93 | -0.93 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 124.00 | 11.90 | 15.40 | 13.65 | 10.27 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.06 | -0.94 | 0.02 | -0.07 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 125.00 | 12.80 | 15.80 | 14.30 | 12.50 | -1.30 | -9.42% | 0.11 | 201 | 201 | 0.97 | -0.96 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 126.00 | 13.80 | 17.00 | 15.40 | % | 0.12 | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.05 | 8/7/2026 3:59:52 PM EST | |||
| 127.00 | 14.60 | 18.30 | 16.45 | 15.15 | +1.69 | +12.56% | 0.13 | 3 | 14 | 1.16 | -0.97 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 128.00 | 15.70 | 19.00 | 17.35 | 8.72 | % | 0.14 | 1 | 0 | 1.12 | -0.98 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 129.00 | 16.70 | 19.90 | 18.30 | % | 0.14 | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.02 | 8/7/2026 3:59:52 PM EST | |||
| 130.00 | 17.60 | 21.20 | 19.40 | 13.92 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.24 | -0.99 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 131.00 | 18.60 | 21.90 | 20.25 | 14.40 | -6.90 | -32.40% | 0.15 | 1 | 1 | 1.21 | -0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 132.00 | 19.70 | 22.80 | 21.25 | % | 0.16 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 133.00 | 20.60 | 24.00 | 22.30 | 11.30 | % | 0.17 | 1 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 134.00 | 22.40 | 24.90 | 23.65 | % | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:52 PM EST | |||
| 135.00 | 22.60 | 25.80 | 24.20 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 136.00 | 23.60 | 27.00 | 25.30 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 137.00 | 24.60 | 27.80 | 26.20 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 138.00 | 25.60 | 28.70 | 27.15 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 139.00 | 26.60 | 29.80 | 28.20 | % | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 140.00 | 27.60 | 30.80 | 29.20 | % | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 141.00 | 28.60 | 32.00 | 30.30 | % | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 142.00 | 29.60 | 33.20 | 31.40 | % | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 143.00 | 30.60 | 34.20 | 32.40 | % | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 144.00 | 31.60 | 35.20 | 33.40 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 145.00 | 32.60 | 36.20 | 34.40 | % | 0.24 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 146.00 | 33.60 | 37.20 | 35.40 | 30.16 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 147.00 | 34.60 | 38.20 | 36.40 | % | 0.25 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 148.00 | 35.60 | 39.20 | 37.40 | 30.30 | % | 0.25 | 2 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 149.00 | 36.60 | 40.20 | 38.40 | 29.20 | % | 0.26 | 1 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 150.00 | 37.60 | 41.20 | 39.40 | 30.80 | % | 0.26 | 2 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 152.50 | 40.10 | 43.70 | 41.90 | % | 0.27 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 155.00 | 42.60 | 46.20 | 44.40 | % | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 157.50 | 45.80 | 48.40 | 47.10 | 35.40 | % | 0.30 | 1 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST | |
| 160.00 | 47.60 | 51.20 | 49.40 | % | 0.31 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 162.50 | 50.10 | 53.70 | 51.90 | % | 0.32 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 165.00 | 52.60 | 56.20 | 54.40 | % | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 170.00 | 57.60 | 61.20 | 59.40 | % | 0.35 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 175.00 | 62.60 | 66.10 | 64.35 | % | 0.37 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST |