Options Chain for ARM HOLDINGS PLC SPONSORED ADS (ARM) - $267.85 as of 8/11/2026 1:07:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 127.60 | 129.75 | 128.68 | % | 0.92 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 145.00 | 122.00 | 125.45 | 123.73 | % | 0.85 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 149.00 | 118.35 | 121.45 | 119.90 | % | 0.80 | 0 | 10 | 3.89 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 150.00 | 117.15 | 120.45 | 118.80 | 120.00 | 0.00 | 0.00% | 0.79 | 0 | 10 | 3.85 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 11:59:00 AM EST |
| 152.50 | 114.35 | 117.95 | 116.15 | % | 0.76 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 155.00 | 111.95 | 115.45 | 113.70 | % | 0.73 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 157.50 | 109.40 | 112.95 | 111.18 | 98.50 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 11:59:00 AM EST |
| 160.00 | 106.85 | 110.45 | 108.65 | 85.89 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 11:59:00 AM EST |
| 162.50 | 104.30 | 107.95 | 106.13 | % | 0.65 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 165.00 | 102.45 | 105.45 | 103.95 | 80.48 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 11:59:00 AM EST |
| 167.50 | 99.75 | 102.95 | 101.35 | % | 0.61 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 170.00 | 96.95 | 100.40 | 98.68 | 77.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 11:59:00 AM EST |
| 172.50 | 94.45 | 98.00 | 96.23 | 90.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 11:59:00 AM EST |
| 175.00 | 92.25 | 95.50 | 93.88 | 81.50 | 0.00 | 0.00% | 0.54 | 0 | 4 | 2.97 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 11:59:00 AM EST |
| 177.50 | 89.95 | 93.00 | 91.48 | % | 0.52 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 180.00 | 87.25 | 90.50 | 88.88 | % | 0.49 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 182.50 | 84.50 | 88.00 | 86.25 | 99.61 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 11:59:00 AM EST |
| 185.00 | 81.85 | 85.50 | 83.68 | 95.90 | 0.00 | 0.00% | 0.45 | 0 | 6 | 2.62 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 11:59:00 AM EST |
| 187.50 | 79.45 | 83.00 | 81.23 | % | 0.43 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 190.00 | 77.40 | 80.50 | 78.95 | 80.80 | 0.00 | 0.00% | 0.42 | 0 | 9 | 2.47 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 192.50 | 74.55 | 78.00 | 76.28 | 80.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 11:59:00 AM EST |
| 195.00 | 71.95 | 75.50 | 73.73 | 96.62 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 11:59:00 AM EST |
| 197.50 | 70.00 | 73.00 | 71.50 | % | 0.36 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 200.00 | 67.15 | 70.30 | 68.73 | 69.75 | -15.20 | -17.90% | 0.34 | 1 | 12 | 2.17 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 202.50 | 64.45 | 68.00 | 66.23 | % | 0.33 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 205.00 | 62.05 | 65.50 | 63.78 | 68.17 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 207.50 | 59.35 | 63.00 | 61.18 | 74.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 11:59:00 AM EST |
| 210.00 | 57.25 | 60.50 | 58.88 | 62.00 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.86 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 212.50 | 54.85 | 58.00 | 56.43 | 28.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.84 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/11/2026 11:59:00 AM EST |
| 215.00 | 52.00 | 55.50 | 53.75 | 71.55 | 0.00 | 0.00% | 0.25 | 0 | 24 | 1.78 | 1.00 | 0.00 | -0.02 | 8/6/2026 | 8/11/2026 11:59:00 AM EST |
| 217.50 | 49.85 | 53.00 | 51.43 | 55.00 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.71 | 1.00 | 0.00 | -0.03 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 220.00 | 47.25 | 50.55 | 48.90 | 69.26 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.63 | 0.99 | 0.00 | -0.05 | 8/6/2026 | 8/11/2026 11:59:00 AM EST |
| 222.50 | 44.75 | 48.00 | 46.38 | 59.69 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.56 | 0.99 | 0.00 | -0.08 | 8/7/2026 | 8/11/2026 11:59:00 AM EST |
| 225.00 | 42.35 | 45.60 | 43.98 | 46.43 | 0.00 | 0.00% | 0.20 | 0 | 68 | 1.50 | 0.99 | 0.00 | -0.11 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 227.50 | 40.00 | 43.15 | 41.58 | 43.88 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.45 | 0.98 | 0.00 | -0.12 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 230.00 | 37.95 | 40.70 | 39.33 | 41.44 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.36 | 0.97 | 0.00 | -0.22 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 232.50 | 35.30 | 38.25 | 36.78 | 30.92 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.32 | 0.97 | 0.00 | -0.28 | 8/4/2026 | 8/11/2026 11:59:00 AM EST |
| 235.00 | 32.20 | 35.85 | 34.03 | 35.60 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.27 | 0.96 | 0.00 | -0.35 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 237.50 | 30.40 | 32.85 | 31.63 | 35.61 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.21 | 0.95 | 0.00 | -0.41 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 240.00 | 28.40 | 30.70 | 29.55 | 29.50 | -1.10 | -3.60% | 0.12 | 1 | 140 | 1.15 | 0.93 | 0.01 | -0.48 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 242.50 | 25.90 | 28.20 | 27.05 | 29.78 | 0.00 | 0.00% | 0.11 | 0 | 29 | 1.16 | 0.92 | 0.01 | -0.55 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 245.00 | 23.85 | 25.80 | 24.83 | 25.77 | -1.89 | -6.84% | 0.10 | 2 | 71 | 0.84 | 0.90 | 0.01 | -0.63 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 247.50 | 21.10 | 23.30 | 22.20 | 25.15 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.80 | 0.87 | 0.01 | -0.71 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 250.00 | 19.70 | 20.85 | 20.28 | 20.65 | -0.95 | -4.40% | 0.08 | 2 | 144 | 0.82 | 0.85 | 0.01 | -0.80 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 252.50 | 17.60 | 18.75 | 18.18 | 20.22 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.80 | 0.82 | 0.01 | -0.89 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 255.00 | 15.85 | 16.80 | 16.33 | 17.18 | -0.55 | -3.11% | 0.06 | 1 | 40 | 0.82 | 0.78 | 0.01 | -0.98 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 257.50 | 13.85 | 15.05 | 14.45 | 17.70 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.77 | 0.74 | 0.02 | -1.07 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 260.00 | 12.30 | 13.30 | 12.80 | 13.40 | -2.45 | -15.46% | 0.05 | 9 | 85 | 0.80 | 0.70 | 0.02 | -1.14 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 262.50 | 10.80 | 11.65 | 11.23 | 14.15 | +0.85 | +6.40% | 0.04 | 1 | 31 | 0.82 | 0.65 | 0.02 | -1.20 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 265.00 | 9.30 | 10.40 | 9.85 | 10.71 | -1.51 | -12.36% | 0.04 | 13 | 147 | 0.81 | 0.60 | 0.02 | -1.25 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 267.50 | 8.00 | 9.05 | 8.53 | 8.50 | -1.40 | -14.15% | 0.03 | 23 | 51 | 0.81 | 0.55 | 0.02 | -1.29 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 270.00 | 6.90 | 7.75 | 7.33 | 7.27 | -1.74 | -19.32% | 0.03 | 125 | 312 | 0.80 | 0.51 | 0.02 | -1.30 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 272.50 | 6.00 | 6.55 | 6.28 | 6.28 | -1.77 | -21.99% | 0.02 | 195 | 217 | 0.81 | 0.46 | 0.02 | -1.29 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 275.00 | 5.00 | 5.55 | 5.28 | 5.58 | -1.22 | -17.95% | 0.02 | 132 | 522 | 0.81 | 0.41 | 0.02 | -1.27 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 277.50 | 4.25 | 4.90 | 4.58 | 5.20 | -1.33 | -20.37% | 0.02 | 9 | 203 | 0.82 | 0.36 | 0.02 | -1.23 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 280.00 | 3.70 | 3.90 | 3.80 | 3.80 | -1.55 | -28.98% | 0.01 | 101 | 510 | 0.83 | 0.32 | 0.02 | -1.18 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 282.50 | 3.00 | 3.65 | 3.33 | 4.00 | -0.75 | -15.79% | 0.01 | 43 | 253 | 0.83 | 0.28 | 0.02 | -1.12 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 285.00 | 2.42 | 3.15 | 2.79 | 2.92 | -0.97 | -24.94% | 0.01 | 77 | 462 | 0.84 | 0.25 | 0.02 | -1.05 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 287.50 | 2.06 | 2.30 | 2.18 | 2.45 | -0.94 | -27.73% | 0.01 | 61 | 164 | 0.82 | 0.21 | 0.01 | -0.98 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 290.00 | 1.71 | 1.94 | 1.83 | 2.00 | -0.99 | -33.11% | 0.01 | 134 | 936 | 0.84 | 0.18 | 0.01 | -0.90 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 292.50 | 1.42 | 1.65 | 1.54 | 2.00 | -0.56 | -21.88% | 0.01 | 25 | 170 | 0.85 | 0.16 | 0.01 | -0.83 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 295.00 | 1.18 | 1.35 | 1.27 | 1.26 | -0.93 | -42.47% | 0.00 | 39 | 227 | 0.85 | 0.14 | 0.01 | -0.75 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 297.50 | 0.96 | 1.20 | 1.08 | 1.03 | -1.17 | -53.19% | 0.00 | 24 | 239 | 0.86 | 0.12 | 0.01 | -0.68 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 300.00 | 0.80 | 0.87 | 0.84 | 0.83 | -0.82 | -49.70% | 0.00 | 256 | 1,701 | 0.87 | 0.10 | 0.01 | -0.61 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 302.50 | 0.67 | 0.79 | 0.73 | 0.95 | -0.68 | -41.72% | 0.00 | 14 | 172 | 0.87 | 0.08 | 0.01 | -0.55 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 305.00 | 0.55 | 0.73 | 0.64 | 0.65 | -0.58 | -47.16% | 0.00 | 32 | 223 | 0.88 | 0.07 | 0.01 | -0.49 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 307.50 | 0.46 | 0.52 | 0.49 | 0.56 | -0.69 | -55.20% | 0.00 | 35 | 178 | 0.89 | 0.06 | 0.01 | -0.44 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 310.00 | 0.40 | 0.46 | 0.43 | 0.40 | -0.50 | -55.56% | 0.00 | 161 | 3,726 | 0.90 | 0.05 | 0.00 | -0.38 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 312.50 | 0.32 | 0.39 | 0.36 | 0.50 | -0.43 | -46.24% | 0.00 | 3 | 89 | 0.91 | 0.04 | 0.00 | -0.34 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 315.00 | 0.27 | 0.38 | 0.33 | 0.29 | -0.35 | -54.69% | 0.00 | 11 | 1,296 | 0.92 | 0.04 | 0.00 | -0.29 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 317.50 | 0.22 | 0.34 | 0.28 | 0.28 | -0.44 | -61.12% | 0.00 | 14 | 31 | 0.93 | 0.03 | 0.00 | -0.25 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 320.00 | 0.18 | 0.27 | 0.23 | 0.19 | -0.32 | -62.75% | 0.00 | 189 | 1,940 | 0.94 | 0.03 | 0.00 | -0.22 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 322.50 | 0.09 | 0.26 | 0.18 | 0.26 | -0.14 | -35.00% | 0.00 | 2 | 150 | 0.94 | 0.02 | 0.00 | -0.18 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 325.00 | 0.12 | 0.23 | 0.18 | 0.17 | -0.31 | -64.59% | 0.00 | 5 | 234 | 0.96 | 0.02 | 0.00 | -0.15 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 327.50 | 0.01 | 0.21 | 0.11 | 0.11 | -0.24 | -68.58% | 0.00 | 1 | 115 | 0.87 | 0.02 | 0.00 | -0.13 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 330.00 | 0.10 | 0.16 | 0.13 | 0.11 | -0.17 | -60.72% | 0.00 | 29 | 371 | 0.98 | 0.01 | 0.00 | -0.09 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 332.50 | 0.04 | 0.11 | 0.08 | 0.10 | -0.18 | -64.29% | 0.00 | 2 | 19 | 1.02 | 0.01 | 0.00 | -0.06 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 335.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.21 | -70.00% | 0.00 | 3 | 438 | 1.04 | 0.01 | 0.00 | -0.05 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 337.50 | 0.00 | 0.62 | 0.31 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.38 | 0.00 | 0.00 | -0.03 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 340.00 | 0.03 | 0.19 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 2 | 153 | 1.36 | 0.00 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 342.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 0.00 | 3 | 36 | 1.10 | 0.00 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 345.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.15 | -88.24% | 0.00 | 4 | 185 | 1.14 | 0.00 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 347.50 | 0.00 | 1.00 | 0.50 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.66 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/11/2026 11:59:00 AM EST |
| 350.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 29 | 1,989 | 1.02 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 352.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.09 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 355.00 | 0.00 | 0.03 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 206 | 1.09 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 357.50 | 0.00 | 0.54 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 360.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 50 | 240 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 365.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 10 | 213 | 1.18 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 16 | 69 | 1.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 171 | 91 | 1.16 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 56 | 1.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 385.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.90 | -90.91% | 0.00 | 1 | 49 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.30 | +0.17 | +130.77% | 0.00 | 1 | 1,058 | 1.29 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 395.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 72 | 1.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 1,618 | 1.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 405.00 | 0.00 | 0.74 | 0.37 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 410.00 | 0.00 | 0.53 | 0.27 | 0.02 | -0.12 | -85.72% | 0.00 | 38 | 138 | 2.23 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 415.00 | 0.00 | 2.95 | 1.48 | 0.01 | -0.13 | -92.86% | 0.00 | 1 | 43 | 3.08 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.51 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 425.00 | 0.00 | 4.20 | 2.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 3.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 102 | 3.62 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 435.00 | 0.00 | 4.25 | 2.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 440.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 2.21 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 445.00 | 0.00 | 1.29 | 0.65 | 0.06 | -0.05 | -45.46% | 0.00 | 4 | 10 | 2.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 450.00 | 0.00 | 0.50 | 0.25 | 0.07 | -0.07 | -50.00% | 0.00 | 2 | 107 | 2.42 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 455.00 | 0.00 | 1.13 | 0.57 | 0.05 | -0.05 | -50.00% | 0.00 | 11 | 16 | 2.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 460.00 | 0.00 | 1.06 | 0.53 | 0.05 | -0.08 | -61.54% | 0.00 | 10 | 26 | 2.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 465.00 | 0.00 | 2.29 | 1.15 | 0.06 | -0.03 | -33.34% | 0.00 | 8 | 14 | 3.08 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 470.00 | 0.00 | 3.40 | 1.70 | 0.13 | 0.00 | 0.00% | 0.00 | 8 | 47 | 3.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 475.00 | 0.00 | 2.34 | 1.17 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 87 | 3.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 480.00 | 0.00 | 2.69 | 1.35 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 56 | 3.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 485.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.04 | +400.00% | 0.00 | 7 | 314 | 4.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 490.00 | 0.00 | 3.40 | 1.70 | 0.07 | -0.04 | -36.37% | 0.00 | 6 | 71 | 2.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 495.00 | 0.00 | 3.40 | 1.70 | 0.13 | -0.32 | -71.12% | 0.00 | 4 | 4 | 4.14 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 500.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 142 | 2.61 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 510.00 | 0.00 | 3.40 | 1.70 | 0.10 | +0.09 | +900.00% | 0.00 | 6 | 23 | 4.29 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 520.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 530.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 318 | 2.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 55 | 2.88 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 145.00 | 0.00 | 1.01 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 191 | 3.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 149.00 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 11:59:00 AM EST |
| 150.00 | 0.00 | 4.10 | 2.05 | 0.02 | +0.01 | +100.00% | 0.01 | 4 | 304 | 3.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 152.50 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.35 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 11:59:00 AM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 258 | 2.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 11:59:00 AM EST |
| 157.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 341 | 3.57 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 0.11 | +0.09 | +450.00% | 0.00 | 5 | 154 | 2.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 162.50 | 0.00 | 0.55 | 0.28 | 0.12 | +0.01 | +9.10% | 0.00 | 1 | 35 | 2.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 167.50 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 80 | 3.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 11:59:00 AM EST |
| 172.50 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 68 | 3.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 81 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 177.50 | 0.00 | 0.71 | 0.36 | 0.05 | -1.03 | -95.37% | 0.00 | 1 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.44 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 182.50 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.57 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 187.50 | 0.00 | 4.00 | 2.00 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 546 | 1.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 192.50 | 0.00 | 0.89 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 197.50 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.85 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 59 | 353 | 1.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 202.50 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 11:59:00 AM EST |
| 205.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 342 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 207.50 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.60 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 210.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 29 | 325 | 1.00 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 212.50 | 0.00 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.06 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/11/2026 11:59:00 AM EST |
| 215.00 | 0.01 | 0.04 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 10 | 205 | 0.90 | 0.00 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 217.50 | 0.01 | 0.06 | 0.04 | 0.06 | -0.18 | -75.00% | 0.00 | 20 | 66 | 0.88 | 0.00 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 220.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 39 | 333 | 0.88 | -0.01 | 0.00 | -0.05 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 222.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 12 | 314 | 0.92 | -0.01 | 0.00 | -0.08 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 225.00 | 0.07 | 0.17 | 0.12 | 0.12 | -0.07 | -36.85% | 0.00 | 25 | 418 | 0.90 | -0.01 | 0.00 | -0.11 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 227.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.17 | -0.02 | 0.00 | -0.12 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 230.00 | 0.16 | 0.22 | 0.19 | 0.22 | -0.13 | -37.15% | 0.00 | 28 | 799 | 0.87 | -0.03 | 0.00 | -0.22 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 232.50 | 0.22 | 0.40 | 0.31 | 0.24 | -0.21 | -46.67% | 0.00 | 2 | 256 | 0.89 | -0.03 | 0.00 | -0.28 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 235.00 | 0.25 | 0.41 | 0.33 | 0.32 | -0.28 | -46.67% | 0.00 | 155 | 348 | 0.84 | -0.04 | 0.00 | -0.35 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 237.50 | 0.41 | 0.51 | 0.46 | 0.42 | -0.46 | -52.28% | 0.00 | 7 | 144 | 0.85 | -0.05 | 0.00 | -0.41 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 240.00 | 0.56 | 0.60 | 0.58 | 0.60 | -0.49 | -44.96% | 0.00 | 33 | 669 | 0.83 | -0.07 | 0.01 | -0.48 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 242.50 | 0.70 | 0.87 | 0.79 | 0.75 | -0.45 | -37.50% | 0.00 | 5 | 270 | 0.83 | -0.08 | 0.01 | -0.55 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 245.00 | 0.94 | 1.15 | 1.05 | 1.02 | -0.78 | -43.34% | 0.00 | 34 | 444 | 0.82 | -0.10 | 0.01 | -0.63 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 247.50 | 1.24 | 1.48 | 1.36 | 1.31 | -0.73 | -35.79% | 0.01 | 93 | 637 | 0.82 | -0.13 | 0.01 | -0.71 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 250.00 | 1.66 | 1.86 | 1.76 | 1.71 | -1.01 | -37.14% | 0.01 | 138 | 824 | 0.82 | -0.15 | 0.01 | -0.80 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 252.50 | 2.12 | 2.35 | 2.24 | 2.41 | -0.71 | -22.76% | 0.01 | 83 | 105 | 0.81 | -0.18 | 0.01 | -0.89 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 255.00 | 2.65 | 2.92 | 2.79 | 2.63 | -1.37 | -34.25% | 0.01 | 52 | 270 | 0.82 | -0.22 | 0.01 | -0.98 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 257.50 | 3.10 | 3.60 | 3.35 | 3.50 | -1.25 | -26.32% | 0.01 | 14 | 178 | 0.81 | -0.26 | 0.02 | -1.07 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 260.00 | 3.90 | 4.50 | 4.20 | 3.95 | -1.85 | -31.90% | 0.02 | 71 | 590 | 0.80 | -0.30 | 0.02 | -1.14 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 262.50 | 4.60 | 5.45 | 5.03 | 5.30 | -1.14 | -17.71% | 0.02 | 6 | 231 | 0.80 | -0.35 | 0.02 | -1.20 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 265.00 | 5.75 | 6.55 | 6.15 | 6.25 | -1.22 | -16.34% | 0.02 | 42 | 226 | 0.80 | -0.40 | 0.02 | -1.25 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 267.50 | 7.05 | 7.65 | 7.35 | 7.55 | -1.50 | -16.58% | 0.03 | 93 | 67 | 0.81 | -0.45 | 0.02 | -1.29 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 270.00 | 8.35 | 9.05 | 8.70 | 8.79 | -1.77 | -16.77% | 0.03 | 66 | 230 | 0.81 | -0.49 | 0.02 | -1.30 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 272.50 | 9.65 | 10.55 | 10.10 | 9.65 | -0.82 | -7.84% | 0.04 | 2 | 176 | 0.81 | -0.54 | 0.02 | -1.29 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 275.00 | 11.15 | 12.20 | 11.68 | 12.00 | +0.06 | +0.51% | 0.04 | 1 | 132 | 0.81 | -0.59 | 0.02 | -1.27 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 277.50 | 12.85 | 13.85 | 13.35 | 12.81 | +3.41 | +36.28% | 0.05 | 1 | 37 | 0.81 | -0.64 | 0.02 | -1.23 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 280.00 | 14.20 | 15.75 | 14.98 | 14.75 | -1.25 | -7.82% | 0.05 | 5 | 176 | 0.79 | -0.68 | 0.02 | -1.18 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 282.50 | 16.35 | 17.60 | 16.98 | 17.65 | +1.58 | +9.84% | 0.06 | 1 | 100 | 0.80 | -0.72 | 0.02 | -1.12 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 285.00 | 17.95 | 20.15 | 19.05 | 18.13 | +0.29 | +1.63% | 0.07 | 2 | 91 | 0.81 | -0.75 | 0.02 | -1.05 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 287.50 | 20.05 | 21.85 | 20.95 | 19.30 | -4.33 | -18.33% | 0.07 | 14 | 56 | 0.81 | -0.79 | 0.01 | -0.98 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 290.00 | 21.75 | 23.95 | 22.85 | 22.34 | -0.36 | -1.59% | 0.08 | 6 | 243 | 0.81 | -0.82 | 0.01 | -0.90 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 292.50 | 24.15 | 26.65 | 25.40 | 24.43 | -1.47 | -5.68% | 0.09 | 2 | 16 | 0.84 | -0.84 | 0.01 | -0.83 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 295.00 | 26.40 | 29.00 | 27.70 | 27.85 | +0.84 | +3.11% | 0.09 | 1 | 52 | 0.93 | -0.86 | 0.01 | -0.75 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 297.50 | 28.00 | 30.90 | 29.45 | 31.33 | +14.03 | +81.10% | 0.10 | 5 | 26 | 0.80 | -0.88 | 0.01 | -0.68 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 300.00 | 30.40 | 33.15 | 31.78 | 31.92 | -0.58 | -1.79% | 0.11 | 11 | 171 | 1.02 | -0.90 | 0.01 | -0.61 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 302.50 | 34.20 | 35.80 | 35.00 | 34.52 | +2.70 | +8.49% | 0.12 | 1 | 13 | 1.22 | -0.92 | 0.01 | -0.55 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 305.00 | 35.80 | 37.95 | 36.88 | 34.48 | 0.00 | 0.00% | 0.12 | 0 | 26 | 1.25 | -0.93 | 0.01 | -0.49 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 307.50 | 37.50 | 40.40 | 38.95 | 37.86 | 0.00 | 0.00% | 0.13 | 0 | 39 | 1.29 | -0.94 | 0.01 | -0.44 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 310.00 | 39.95 | 42.80 | 41.38 | 41.41 | +1.32 | +3.30% | 0.13 | 10 | 24 | 1.33 | -0.95 | 0.00 | -0.38 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 312.50 | 42.40 | 45.80 | 44.10 | % | 0.14 | 0 | 0 | 1.35 | -0.96 | 0.00 | -0.34 | 8/11/2026 11:59:00 AM EST | |||
| 315.00 | 44.85 | 48.45 | 46.65 | 43.68 | -1.40 | -3.11% | 0.15 | 1 | 14 | 1.40 | -0.96 | 0.00 | -0.29 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 317.50 | 47.30 | 50.85 | 49.08 | 33.07 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.43 | -0.97 | 0.00 | -0.25 | 8/6/2026 | 8/11/2026 11:59:00 AM EST |
| 320.00 | 49.75 | 53.00 | 51.38 | 50.95 | +1.40 | +2.83% | 0.16 | 5 | 16 | 1.43 | -0.97 | 0.00 | -0.22 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 322.50 | 52.25 | 55.75 | 54.00 | % | 0.17 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.18 | 8/11/2026 11:59:00 AM EST | |||
| 325.00 | 54.70 | 58.15 | 56.43 | 54.10 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.56 | -0.98 | 0.00 | -0.15 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 327.50 | 57.20 | 60.75 | 58.98 | % | 0.18 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.13 | 8/11/2026 11:59:00 AM EST | |||
| 330.00 | 59.70 | 62.75 | 61.23 | 49.97 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.63 | -0.99 | 0.00 | -0.09 | 8/7/2026 | 8/11/2026 11:59:00 AM EST |
| 332.50 | 62.15 | 65.05 | 63.60 | 44.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.68 | -0.99 | 0.00 | -0.06 | 8/6/2026 | 8/11/2026 11:59:00 AM EST |
| 335.00 | 64.65 | 68.20 | 66.43 | 94.65 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.72 | -0.99 | 0.00 | -0.05 | 7/28/2026 | 8/11/2026 11:59:00 AM EST |
| 337.50 | 67.15 | 70.65 | 68.90 | % | 0.20 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.03 | 8/11/2026 11:59:00 AM EST | |||
| 340.00 | 69.65 | 73.25 | 71.45 | 61.72 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.79 | -1.00 | 0.00 | -0.02 | 8/5/2026 | 8/11/2026 11:59:00 AM EST |
| 342.50 | 72.15 | 75.60 | 73.88 | % | 0.22 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.02 | 8/11/2026 11:59:00 AM EST | |||
| 345.00 | 74.65 | 78.05 | 76.35 | 73.33 | +0.23 | +0.32% | 0.22 | 1 | 4 | 1.87 | -1.00 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 11:59:00 AM EST |
| 347.50 | 77.15 | 80.55 | 78.85 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 8/11/2026 11:59:00 AM EST | |||
| 350.00 | 79.65 | 82.65 | 81.15 | 68.31 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.95 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 8/11/2026 11:59:00 AM EST |
| 352.50 | 82.70 | 85.65 | 84.18 | % | 0.24 | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.01 | 8/11/2026 11:59:00 AM EST | |||
| 355.00 | 84.65 | 88.15 | 86.40 | 83.67 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.03 | -1.00 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 357.50 | 87.15 | 90.50 | 88.83 | % | 0.25 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 360.00 | 89.65 | 93.00 | 91.33 | 80.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 11:59:00 AM EST |
| 365.00 | 94.65 | 98.15 | 96.40 | 99.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 11:59:00 AM EST |
| 370.00 | 99.70 | 103.15 | 101.43 | 112.34 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 11:59:00 AM EST |
| 375.00 | 104.65 | 107.70 | 106.18 | 134.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 11:59:00 AM EST |
| 380.00 | 109.70 | 113.15 | 111.43 | 148.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 11:59:00 AM EST |
| 385.00 | 114.65 | 118.15 | 116.40 | % | 0.30 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 390.00 | 119.65 | 123.10 | 121.38 | 100.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 11:59:00 AM EST |
| 395.00 | 124.65 | 128.15 | 126.40 | % | 0.32 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 400.00 | 129.65 | 133.00 | 131.33 | % | 0.33 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 405.00 | 134.65 | 138.05 | 136.35 | % | 0.34 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 410.00 | 139.65 | 142.90 | 141.28 | 114.11 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/11/2026 11:59:00 AM EST |
| 415.00 | 144.65 | 147.90 | 146.28 | 124.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/11/2026 11:59:00 AM EST |
| 420.00 | 149.65 | 152.90 | 151.28 | 190.22 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 11:59:00 AM EST |
| 425.00 | 154.65 | 157.85 | 156.25 | % | 0.37 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 430.00 | 159.65 | 162.80 | 161.23 | 158.94 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 435.00 | 164.65 | 168.15 | 166.40 | 163.96 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:59:00 AM EST |
| 440.00 | 169.65 | 173.35 | 171.50 | % | 0.39 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 445.00 | 174.65 | 177.85 | 176.25 | % | 0.40 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 450.00 | 179.65 | 183.15 | 181.40 | 167.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 11:59:00 AM EST |
| 455.00 | 184.65 | 187.85 | 186.25 | % | 0.41 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 460.00 | 189.65 | 193.15 | 191.40 | % | 0.42 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 465.00 | 194.65 | 198.15 | 196.40 | % | 0.42 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 470.00 | 199.65 | 203.25 | 201.45 | 186.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 11:59:00 AM EST |
| 475.00 | 204.65 | 208.15 | 206.40 | % | 0.43 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 480.00 | 209.65 | 213.15 | 211.40 | % | 0.44 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 485.00 | 214.65 | 218.15 | 216.40 | % | 0.45 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 490.00 | 219.65 | 223.30 | 221.48 | % | 0.45 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 495.00 | 224.65 | 228.30 | 226.48 | % | 0.46 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 500.00 | 229.65 | 232.80 | 231.23 | % | 0.46 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST | |||
| 510.00 | 239.65 | 242.80 | 241.23 | 214.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/11/2026 11:59:00 AM EST |
| 520.00 | 249.65 | 252.85 | 251.25 | 236.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 11:59:00 AM EST |
| 530.00 | 259.65 | 263.35 | 261.50 | % | 0.49 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:00 AM EST |