Options Chain for ASTERA LABS INC COM (ALAB) - $324.86 as of 8/14/2026 7:23:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 269.80 | 278.70 | 274.25 | 336.10 | 0.00 | 0.00% | 5.77 | 0 | 6 | 9.34 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 3:59:56 PM EST |
| 50.00 | 267.30 | 276.20 | 271.75 | 379.15 | 0.00 | 0.00% | 5.43 | 0 | 7 | 9.23 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:56 PM EST |
| 55.00 | 262.95 | 269.80 | 266.38 | 294.00 | 0.00 | 0.00% | 4.84 | 0 | 11 | 8.73 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 3:59:56 PM EST |
| 60.00 | 257.40 | 264.80 | 261.10 | 252.30 | 0.00 | 0.00% | 4.35 | 0 | 8 | 8.28 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:56 PM EST |
| 65.00 | 252.30 | 259.80 | 256.05 | 308.00 | 0.00 | 0.00% | 3.94 | 0 | 22 | 7.88 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 3:59:56 PM EST |
| 70.00 | 247.35 | 254.80 | 251.08 | 281.45 | 0.00 | 0.00% | 3.59 | 0 | 5 | 7.51 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:56 PM EST |
| 75.00 | 242.35 | 251.20 | 246.78 | 273.50 | 0.00 | 0.00% | 3.29 | 0 | 5 | 7.17 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/14/2026 3:59:56 PM EST |
| 80.00 | 237.35 | 246.20 | 241.78 | 316.60 | 0.00 | 0.00% | 3.02 | 0 | 17 | 6.86 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 3:59:56 PM EST |
| 82.50 | 234.85 | 243.70 | 239.28 | 253.65 | 0.00 | 0.00% | 2.90 | 0 | 4 | 6.61 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 3:59:56 PM EST |
| 85.00 | 232.35 | 241.00 | 236.68 | 303.50 | 0.00 | 0.00% | 2.78 | 0 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 3:59:56 PM EST |
| 87.50 | 229.85 | 238.70 | 234.28 | 184.65 | 0.00 | 0.00% | 2.68 | 0 | 86 | 6.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/14/2026 3:59:56 PM EST |
| 90.00 | 227.35 | 236.20 | 231.78 | 319.10 | 0.00 | 0.00% | 2.58 | 0 | 153 | 6.30 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 3:59:56 PM EST |
| 92.50 | 224.85 | 233.70 | 229.28 | 292.95 | 0.00 | 0.00% | 2.48 | 0 | 108 | 6.17 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:56 PM EST |
| 95.00 | 222.35 | 231.20 | 226.78 | 221.90 | 0.00 | 0.00% | 2.39 | 0 | 51 | 6.04 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 97.50 | 220.25 | 227.55 | 223.90 | 226.40 | 0.00 | 0.00% | 2.30 | 0 | 501 | 6.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/14/2026 3:59:56 PM EST |
| 100.00 | 217.35 | 224.80 | 221.08 | 349.00 | 0.00 | 0.00% | 2.21 | 0 | 159 | 5.80 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 3:59:56 PM EST |
| 105.00 | 213.00 | 219.85 | 216.43 | 280.55 | 0.00 | 0.00% | 2.06 | 0 | 29 | 5.59 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 3:59:56 PM EST |
| 110.00 | 207.35 | 216.00 | 211.68 | 227.15 | 0.00 | 0.00% | 1.92 | 0 | 26 | 5.38 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 3:59:56 PM EST |
| 115.00 | 202.35 | 211.20 | 206.78 | 237.55 | 0.00 | 0.00% | 1.80 | 0 | 52 | 5.17 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:56 PM EST |
| 120.00 | 197.45 | 204.85 | 201.15 | 205.87 | 0.00 | 0.00% | 1.68 | 0 | 158 | 4.98 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 125.00 | 192.45 | 200.35 | 196.40 | 288.48 | 0.00 | 0.00% | 1.57 | 0 | 169 | 4.69 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 3:59:56 PM EST |
| 130.00 | 187.35 | 196.25 | 191.80 | 141.32 | 0.00 | 0.00% | 1.48 | 0 | 199 | 4.61 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:56 PM EST |
| 135.00 | 183.05 | 190.05 | 186.55 | 179.34 | 0.00 | 0.00% | 1.38 | 0 | 103 | 4.44 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:56 PM EST |
| 140.00 | 178.55 | 185.00 | 181.78 | 197.34 | 0.00 | 0.00% | 1.30 | 0 | 176 | 4.31 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 145.00 | 172.40 | 180.00 | 176.20 | 185.60 | 0.00 | 0.00% | 1.22 | 0 | 309 | 4.15 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 150.00 | 167.80 | 174.55 | 171.18 | 180.91 | 0.00 | 0.00% | 1.14 | 0 | 368 | 3.89 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 155.00 | 163.05 | 169.60 | 166.33 | 197.17 | 0.00 | 0.00% | 1.07 | 0 | 258 | 3.76 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:56 PM EST |
| 160.00 | 157.40 | 165.00 | 161.20 | 162.90 | 0.00 | 0.00% | 1.01 | 0 | 204 | 3.70 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 165.00 | 152.40 | 161.30 | 156.85 | 104.05 | 0.00 | 0.00% | 0.95 | 0 | 124 | 3.54 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:56 PM EST |
| 170.00 | 147.40 | 156.30 | 151.85 | 161.77 | 0.00 | 0.00% | 0.89 | 0 | 216 | 3.40 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 175.00 | 142.40 | 150.00 | 146.20 | 151.18 | 0.00 | 0.00% | 0.84 | 0 | 288 | 3.29 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 180.00 | 137.40 | 146.30 | 141.85 | 169.00 | 0.00 | 0.00% | 0.79 | 0 | 177 | 3.14 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:56 PM EST |
| 185.00 | 133.10 | 139.90 | 136.50 | 141.94 | 0.00 | 0.00% | 0.74 | 0 | 87 | 3.02 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 190.00 | 127.45 | 136.30 | 131.88 | 119.33 | 0.00 | 0.00% | 0.69 | 0 | 90 | 2.90 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 195.00 | 123.10 | 129.90 | 126.50 | 114.00 | 0.00 | 0.00% | 0.65 | 0 | 93 | 2.78 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 200.00 | 117.80 | 125.00 | 121.40 | 125.00 | -7.92 | -5.96% | 0.61 | 1 | 556 | 2.68 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 210.00 | 108.10 | 114.70 | 111.40 | 112.00 | -9.30 | -7.67% | 0.53 | 2 | 98 | 2.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 220.00 | 97.60 | 104.95 | 101.28 | 115.25 | 0.00 | 0.00% | 0.46 | 0 | 202 | 2.24 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:56 PM EST |
| 225.00 | 92.50 | 99.95 | 96.23 | 90.61 | -10.54 | -10.42% | 0.43 | 1 | 4 | 2.13 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 230.00 | 87.90 | 95.00 | 91.45 | 93.85 | +12.90 | +15.94% | 0.40 | 9 | 236 | 2.03 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 235.00 | 83.15 | 89.95 | 86.55 | 83.57 | -8.08 | -8.82% | 0.37 | 1 | 9 | 1.93 | 1.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 240.00 | 77.60 | 84.80 | 81.20 | 75.81 | -13.74 | -15.35% | 0.34 | 1 | 108 | 1.83 | 1.00 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 245.00 | 72.65 | 80.00 | 76.33 | 82.55 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.74 | 0.99 | 0.00 | -0.09 | 8/6/2026 | 8/14/2026 3:59:56 PM EST |
| 250.00 | 67.70 | 75.00 | 71.35 | 72.20 | -5.49 | -7.07% | 0.29 | 1 | 1,119 | 1.64 | 0.99 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 255.00 | 62.80 | 70.30 | 66.55 | 74.35 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.58 | 0.98 | 0.00 | -0.17 | 8/6/2026 | 8/14/2026 3:59:56 PM EST |
| 260.00 | 58.35 | 64.95 | 61.65 | 56.30 | -15.00 | -21.04% | 0.24 | 17 | 379 | 1.44 | 0.97 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 265.00 | 53.75 | 60.70 | 57.23 | 53.04 | -7.86 | -12.91% | 0.22 | 1 | 10 | 1.42 | 0.96 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 270.00 | 48.55 | 55.85 | 52.20 | 62.80 | 0.00 | 0.00% | 0.19 | 0 | 361 | 1.34 | 0.95 | 0.00 | -0.35 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 275.00 | 44.35 | 50.10 | 47.23 | 49.90 | 0.00 | 0.00% | 0.17 | 0 | 28 | 1.18 | 0.93 | 0.00 | -0.44 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 277.50 | 41.40 | 48.90 | 45.15 | 54.05 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.25 | 0.91 | 0.00 | -0.48 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 280.00 | 39.20 | 46.65 | 42.93 | 46.80 | +1.16 | +2.55% | 0.15 | 1 | 169 | 1.24 | 0.90 | 0.01 | -0.53 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 282.50 | 38.30 | 43.60 | 40.95 | 88.35 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.12 | 0.89 | 0.01 | -0.57 | 8/4/2026 | 8/14/2026 3:59:56 PM EST |
| 285.00 | 34.85 | 42.40 | 38.63 | 38.51 | -48.53 | -55.76% | 0.14 | 1 | 5 | 1.21 | 0.87 | 0.01 | -0.62 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 287.50 | 32.70 | 40.25 | 36.48 | 31.00 | -22.00 | -41.51% | 0.13 | 1 | 5 | 1.18 | 0.85 | 0.01 | -0.67 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 290.00 | 30.65 | 38.20 | 34.43 | 30.01 | -13.84 | -31.57% | 0.12 | 80 | 742 | 1.16 | 0.83 | 0.01 | -0.72 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 292.50 | 28.95 | 36.25 | 32.60 | 34.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.74 | 0.81 | 0.01 | -0.77 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 295.00 | 26.95 | 33.70 | 30.33 | 27.42 | -12.48 | -31.28% | 0.10 | 3 | 34 | 0.73 | 0.79 | 0.01 | -0.81 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 297.50 | 25.55 | 32.35 | 28.95 | 23.35 | -19.65 | -45.70% | 0.10 | 16 | 21 | 0.79 | 0.77 | 0.01 | -0.86 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 300.00 | 23.85 | 30.60 | 27.23 | 26.00 | -7.90 | -23.31% | 0.09 | 97 | 985 | 0.80 | 0.75 | 0.01 | -0.90 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 302.50 | 22.15 | 27.10 | 24.63 | 40.15 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.75 | 0.72 | 0.01 | -0.94 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 305.00 | 20.50 | 26.00 | 23.25 | 21.08 | -13.72 | -39.43% | 0.08 | 2 | 9 | 0.77 | 0.70 | 0.01 | -0.97 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 307.50 | 18.20 | 25.75 | 21.98 | 28.73 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.78 | 0.67 | 0.01 | -1.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 310.00 | 18.70 | 22.35 | 20.53 | 20.00 | -7.00 | -25.93% | 0.07 | 39 | 831 | 0.77 | 0.65 | 0.01 | -1.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 312.50 | 17.55 | 20.60 | 19.08 | 15.00 | -12.70 | -45.85% | 0.06 | 2 | 25 | 0.80 | 0.62 | 0.01 | -1.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 315.00 | 16.35 | 19.45 | 17.90 | 15.57 | -6.23 | -28.58% | 0.06 | 66 | 121 | 0.83 | 0.59 | 0.01 | -1.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 317.50 | 16.55 | 17.45 | 17.00 | 16.35 | -7.37 | -31.08% | 0.05 | 10 | 77 | 0.83 | 0.57 | 0.01 | -1.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 320.00 | 15.25 | 16.25 | 15.75 | 16.40 | -2.40 | -12.77% | 0.05 | 164 | 477 | 0.83 | 0.54 | 0.01 | -1.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 322.50 | 12.55 | 16.15 | 14.35 | 13.90 | -8.16 | -36.99% | 0.04 | 20 | 22 | 0.86 | 0.51 | 0.01 | -1.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 325.00 | 12.95 | 13.50 | 13.23 | 13.50 | -2.98 | -18.09% | 0.04 | 139 | 81 | 0.82 | 0.49 | 0.01 | -1.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 327.50 | 10.45 | 12.80 | 11.63 | 11.85 | -2.65 | -18.28% | 0.04 | 41 | 53 | 0.83 | 0.46 | 0.01 | -1.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 330.00 | 10.85 | 11.10 | 10.98 | 10.43 | -3.07 | -22.75% | 0.03 | 1,242 | 725 | 0.81 | 0.43 | 0.01 | -1.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 332.50 | 8.75 | 10.55 | 9.65 | 10.00 | -3.55 | -26.20% | 0.03 | 51 | 206 | 0.82 | 0.41 | 0.01 | -1.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 335.00 | 7.20 | 12.25 | 9.73 | 8.75 | -4.27 | -32.80% | 0.03 | 62 | 77 | 0.85 | 0.38 | 0.01 | -1.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 337.50 | 6.50 | 9.35 | 7.93 | 7.23 | -5.27 | -42.16% | 0.02 | 112 | 26 | 0.78 | 0.36 | 0.01 | -1.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 340.00 | 5.80 | 8.70 | 7.25 | 7.00 | -3.12 | -30.83% | 0.02 | 329 | 396 | 0.80 | 0.34 | 0.01 | -0.99 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 342.50 | 5.45 | 8.40 | 6.93 | 5.61 | -5.59 | -49.92% | 0.02 | 16 | 103 | 0.82 | 0.32 | 0.01 | -0.96 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 345.00 | 4.65 | 7.25 | 5.95 | 5.07 | -3.58 | -41.39% | 0.02 | 31 | 91 | 0.80 | 0.29 | 0.01 | -0.93 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 347.50 | 4.15 | 6.60 | 5.38 | 5.10 | -5.15 | -50.25% | 0.02 | 42 | 1,489 | 0.80 | 0.27 | 0.01 | -0.90 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 350.00 | 4.40 | 5.80 | 5.10 | 5.10 | -2.45 | -32.45% | 0.01 | 349 | 727 | 0.82 | 0.25 | 0.01 | -0.86 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 352.50 | 3.55 | 5.40 | 4.48 | 4.08 | -3.72 | -47.70% | 0.01 | 17 | 18 | 0.81 | 0.23 | 0.01 | -0.83 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 355.00 | 3.20 | 5.05 | 4.13 | 4.05 | -3.02 | -42.72% | 0.01 | 42 | 36 | 0.82 | 0.22 | 0.01 | -0.79 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 357.50 | 2.85 | 6.35 | 4.60 | 3.50 | -4.00 | -53.34% | 0.01 | 4 | 50 | 0.89 | 0.20 | 0.01 | -0.75 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 360.00 | 2.60 | 4.10 | 3.35 | 3.40 | -2.20 | -39.29% | 0.01 | 83 | 1,936 | 0.82 | 0.18 | 0.01 | -0.71 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 362.50 | 2.19 | 3.75 | 2.97 | 2.05 | -3.80 | -64.96% | 0.01 | 4 | 35 | 0.82 | 0.17 | 0.01 | -0.67 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 365.00 | 2.00 | 3.40 | 2.70 | 2.10 | -3.40 | -61.82% | 0.01 | 40 | 106 | 0.83 | 0.15 | 0.01 | -0.64 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 367.50 | 0.01 | 5.75 | 2.88 | 3.37 | -1.56 | -31.65% | 0.01 | 1 | 42 | 0.73 | 0.14 | 0.01 | -0.60 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 370.00 | 1.47 | 2.55 | 2.01 | 1.75 | -1.84 | -51.26% | 0.01 | 90 | 235 | 0.81 | 0.13 | 0.01 | -0.56 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 372.50 | 1.38 | 2.45 | 1.92 | 1.80 | -2.55 | -58.63% | 0.01 | 7 | 45 | 0.83 | 0.12 | 0.01 | -0.52 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 375.00 | 1.27 | 2.43 | 1.85 | 1.75 | -1.25 | -41.67% | 0.00 | 33 | 132 | 0.84 | 0.11 | 0.00 | -0.49 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 377.50 | 0.69 | 2.15 | 1.42 | 2.22 | -3.01 | -57.56% | 0.00 | 3 | 39 | 0.81 | 0.10 | 0.00 | -0.45 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 380.00 | 0.86 | 2.00 | 1.43 | 1.25 | -2.06 | -62.24% | 0.00 | 55 | 371 | 0.84 | 0.09 | 0.00 | -0.42 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 382.50 | 0.46 | 1.50 | 0.98 | 1.85 | -2.60 | -58.43% | 0.00 | 3 | 4 | 0.78 | 0.08 | 0.00 | -0.39 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 385.00 | 0.38 | 3.10 | 1.74 | 0.81 | -1.36 | -62.68% | 0.00 | 2 | 9 | 0.88 | 0.07 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 387.50 | 0.25 | 2.53 | 1.39 | 0.83 | -5.75 | -87.39% | 0.00 | 2 | 2 | 0.85 | 0.06 | 0.00 | -0.33 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 390.00 | 0.55 | 1.17 | 0.86 | 0.78 | -0.90 | -53.58% | 0.00 | 128 | 1,508 | 0.83 | 0.06 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 392.50 | 0.37 | 1.08 | 0.73 | 0.85 | -1.16 | -57.72% | 0.00 | 1 | 39 | 0.83 | 0.05 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 395.00 | 0.00 | 1.73 | 0.87 | 0.54 | -1.51 | -73.66% | 0.00 | 13 | 19 | 1.05 | 0.05 | 0.00 | -0.25 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 397.50 | 0.23 | 0.95 | 0.59 | 0.51 | -1.41 | -73.44% | 0.00 | 2 | 16 | 0.83 | 0.04 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 400.00 | 0.28 | 0.74 | 0.51 | 0.59 | -0.57 | -49.14% | 0.00 | 225 | 5,815 | 0.85 | 0.04 | 0.00 | -0.21 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 402.50 | 0.11 | 0.82 | 0.47 | 0.80 | -0.66 | -45.21% | 0.00 | 15 | 26 | 0.82 | 0.03 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 405.00 | 0.02 | 1.14 | 0.58 | 0.49 | -0.81 | -62.31% | 0.00 | 16 | 12 | 0.81 | 0.03 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 407.50 | 0.06 | 3.80 | 1.93 | 4.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.03 | 0.00 | -0.15 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 410.00 | 0.20 | 1.18 | 0.69 | 0.30 | -0.60 | -66.67% | 0.00 | 13 | 255 | 0.83 | 0.02 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 412.50 | 0.01 | 2.10 | 1.06 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.92 | 0.02 | 0.00 | -0.13 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 415.00 | 0.01 | 3.85 | 1.93 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.02 | 0.00 | -0.11 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 417.50 | 0.00 | 0.68 | 0.34 | 0.43 | -1.01 | -70.14% | 0.00 | 10 | 20 | 1.04 | 0.02 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 420.00 | 0.10 | 1.83 | 0.97 | 1.73 | +0.93 | +116.25% | 0.00 | 2 | 533 | 1.04 | 0.01 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 422.50 | 0.00 | 0.66 | 0.33 | 0.36 | -0.86 | -70.50% | 0.00 | 10 | 19 | 1.07 | 0.01 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 425.00 | 0.00 | 0.55 | 0.28 | 0.30 | -1.40 | -82.36% | 0.00 | 1 | 15 | 1.06 | 0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 427.50 | 0.00 | 2.02 | 1.01 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.38 | 0.01 | 0.00 | -0.06 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 430.00 | 0.00 | 1.02 | 0.51 | 0.22 | -0.44 | -66.67% | 0.00 | 13 | 203 | 1.26 | 0.01 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 432.50 | 0.00 | 3.55 | 1.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.62 | 0.01 | 0.00 | -0.05 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 435.00 | 0.00 | 3.30 | 1.65 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.61 | 0.01 | 0.00 | -0.04 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 437.50 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.77 | 0.01 | 0.00 | -0.04 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 440.00 | 0.00 | 1.02 | 0.51 | 0.16 | -0.18 | -52.95% | 0.00 | 13 | 255 | 1.29 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 442.50 | 0.00 | 2.71 | 1.36 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | -0.03 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 445.00 | 0.00 | 4.40 | 2.20 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.83 | 0.00 | 0.00 | -0.03 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 447.50 | 0.00 | 3.40 | 1.70 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | -0.02 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 450.00 | 0.00 | 0.49 | 0.25 | 0.38 | +0.16 | +72.73% | 0.00 | 26 | 600 | 1.21 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 452.50 | 0.00 | 2.05 | 1.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | -0.02 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 455.00 | 0.00 | 4.20 | 2.10 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.89 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 457.50 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 460.00 | 0.00 | 3.10 | 1.55 | 0.28 | -0.03 | -9.68% | 0.00 | 11 | 197 | 1.80 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 462.50 | 0.00 | 2.85 | 1.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 465.00 | 0.00 | 0.72 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.38 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 467.50 | 0.00 | 1.66 | 0.83 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 470.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.05 | -35.72% | 0.00 | 11 | 293 | 1.05 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 472.50 | 0.00 | 1.65 | 0.83 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/14/2026 3:59:56 PM EST |
| 475.00 | 0.00 | 0.62 | 0.31 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 477.50 | 0.00 | 2.14 | 1.07 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 480.00 | 0.00 | 3.75 | 1.88 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 482.50 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 485.00 | 0.00 | 3.50 | 1.75 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 487.50 | 0.00 | 0.98 | 0.49 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:56 PM EST |
| 490.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.03 | -50.00% | 0.00 | 4 | 951 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 492.50 | 0.00 | 0.91 | 0.46 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:56 PM EST |
| 495.00 | 0.00 | 2.77 | 1.39 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 497.50 | 0.00 | 0.70 | 0.35 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:56 PM EST |
| 500.00 | 0.01 | 0.28 | 0.15 | 0.03 | -0.12 | -80.00% | 0.00 | 16 | 798 | 1.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 502.50 | 0.00 | 0.70 | 0.35 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 505.00 | 0.00 | 1.61 | 0.81 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 510.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.43 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 520.00 | 0.00 | 1.30 | 0.65 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 530.00 | 0.00 | 1.93 | 0.97 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.08 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 540.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 550.00 | 0.00 | 2.08 | 1.04 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 560.00 | 0.00 | 1.19 | 0.60 | 0.39 | -0.07 | -15.22% | 0.00 | 10 | 47 | 2.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 570.00 | 0.00 | 3.05 | 1.53 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 580.00 | 0.00 | 3.15 | 1.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 590.00 | 0.00 | 0.03 | 0.02 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 600.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 103 | 1.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 630.00 | 0.00 | 0.17 | 0.09 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.89 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 640.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.68 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 650.00 | 0.00 | 0.61 | 0.31 | 0.15 | +0.12 | +400.00% | 0.00 | 1 | 29 | 2.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 660.00 | 0.00 | 2.52 | 1.26 | 0.33 | +0.30 | +1,000.00% | 0.00 | 3 | 11 | 2.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 670.00 | 0.00 | 3.25 | 1.63 | 0.55 | +0.52 | +1,733.34% | 0.00 | 2 | 34 | 2.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 680.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.41 | +0.38 | +1,266.67% | 0.00 | 6 | 23 | 2.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 700.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 3.20 | 1.60 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.33 | 0.17 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/14/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.14 | -0.26 | -65.00% | 0.00 | 7 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.46 | 0.23 | 0.20 | -3.80 | -95.00% | 0.00 | 7 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 4.05 | 2.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 4.30 | 2.15 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:56 PM EST |
| 87.50 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/14/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 3.45 | 1.73 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:56 PM EST |
| 92.50 | 0.00 | 4.00 | 2.00 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/14/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 4.15 | 2.08 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:56 PM EST |
| 97.50 | 0.00 | 2.10 | 1.05 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/14/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 3.75 | 1.88 | 0.37 | +0.32 | +640.00% | 0.02 | 1 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 3.55 | 1.78 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 225 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 3.35 | 1.68 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 183 | 4.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,309 | 4.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 3.65 | 1.83 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,109 | 4.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 3.05 | 1.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,693 | 4.22 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 248 | 2.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 3.05 | 1.53 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 283 | 3.91 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.14 | 0.07 | 0.07 | +0.06 | +600.00% | 0.00 | 6 | 144 | 2.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 6 | 704 | 2.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,930 | 2.16 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 196 | 2.09 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 232 | 2.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.95 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 674 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.67 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.24 | 0.12 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 960 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.53 | 0.27 | 0.12 | -0.26 | -68.43% | 0.00 | 10 | 127 | 1.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.76 | 0.38 | 0.10 | -0.29 | -74.36% | 0.00 | 1 | 200 | 1.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 225.00 | 0.00 | 1.70 | 0.85 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.68 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.06 | -54.55% | 0.00 | 27 | 975 | 1.19 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 235.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.15 | -60.00% | 0.00 | 36 | 66 | 0.95 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.24 | 0.12 | 0.09 | -0.10 | -52.64% | 0.00 | 29 | 216 | 1.00 | 0.00 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 245.00 | 0.01 | 0.34 | 0.18 | 0.23 | -0.08 | -25.81% | 0.00 | 4 | 152 | 0.82 | -0.01 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 250.00 | 0.24 | 0.33 | 0.29 | 0.29 | -0.16 | -35.56% | 0.00 | 64 | 753 | 0.90 | -0.01 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 255.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.21 | -31.82% | 0.00 | 137 | 131 | 0.86 | -0.02 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 260.00 | 0.28 | 0.80 | 0.54 | 0.44 | -0.34 | -43.59% | 0.00 | 48 | 357 | 0.86 | -0.03 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 265.00 | 0.60 | 1.31 | 0.96 | 0.73 | -0.37 | -33.64% | 0.00 | 82 | 356 | 0.90 | -0.04 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 270.00 | 0.81 | 1.17 | 0.99 | 1.00 | -0.45 | -31.04% | 0.00 | 133 | 710 | 0.84 | -0.05 | 0.00 | -0.35 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 275.00 | 0.71 | 1.68 | 1.20 | 1.40 | -0.52 | -27.09% | 0.00 | 67 | 156 | 0.79 | -0.07 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 277.50 | 1.13 | 1.90 | 1.52 | 1.89 | -0.54 | -22.23% | 0.01 | 13 | 44 | 0.81 | -0.09 | 0.00 | -0.48 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 280.00 | 1.53 | 1.99 | 1.76 | 1.75 | -0.35 | -16.67% | 0.01 | 87 | 346 | 0.81 | -0.10 | 0.01 | -0.53 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 282.50 | 1.55 | 2.78 | 2.17 | 3.07 | +0.65 | +26.86% | 0.01 | 7 | 48 | 0.82 | -0.11 | 0.01 | -0.57 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 285.00 | 2.10 | 2.86 | 2.48 | 2.45 | -0.96 | -28.16% | 0.01 | 1,180 | 203 | 0.81 | -0.13 | 0.01 | -0.62 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 287.50 | 2.24 | 3.60 | 2.92 | 3.86 | +0.77 | +24.92% | 0.01 | 5 | 12 | 0.81 | -0.15 | 0.01 | -0.67 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 290.00 | 2.79 | 4.25 | 3.52 | 3.20 | -1.30 | -28.89% | 0.01 | 149 | 212 | 0.83 | -0.17 | 0.01 | -0.72 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 292.50 | 1.24 | 4.40 | 2.82 | 4.40 | -0.60 | -12.00% | 0.01 | 57 | 25 | 0.71 | -0.19 | 0.01 | -0.77 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 295.00 | 3.85 | 5.25 | 4.55 | 4.60 | -1.28 | -21.77% | 0.02 | 29 | 71 | 0.82 | -0.21 | 0.01 | -0.81 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 297.50 | 4.00 | 5.50 | 4.75 | 4.91 | -1.62 | -24.81% | 0.02 | 100 | 30 | 0.79 | -0.23 | 0.01 | -0.86 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 300.00 | 4.10 | 6.50 | 5.30 | 5.50 | -1.55 | -21.99% | 0.02 | 315 | 664 | 0.81 | -0.25 | 0.01 | -0.90 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 302.50 | 5.35 | 7.95 | 6.65 | 6.20 | -0.75 | -10.80% | 0.02 | 37 | 22 | 0.82 | -0.28 | 0.01 | -0.94 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 305.00 | 6.30 | 8.70 | 7.50 | 6.84 | -1.16 | -14.50% | 0.02 | 44 | 175 | 0.83 | -0.30 | 0.01 | -0.97 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 307.50 | 7.10 | 9.90 | 8.50 | 7.95 | -0.08 | -1.00% | 0.03 | 39 | 20 | 0.83 | -0.33 | 0.01 | -1.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 310.00 | 8.30 | 10.05 | 9.18 | 9.00 | -1.20 | -11.77% | 0.03 | 68 | 211 | 0.84 | -0.35 | 0.01 | -1.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 312.50 | 9.00 | 12.20 | 10.60 | 10.39 | +0.07 | +0.68% | 0.03 | 12 | 28 | 0.84 | -0.38 | 0.01 | -1.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 315.00 | 9.90 | 12.15 | 11.03 | 11.35 | +1.00 | +9.67% | 0.04 | 429 | 36 | 0.83 | -0.41 | 0.01 | -1.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 317.50 | 10.80 | 13.40 | 12.10 | 14.10 | +1.90 | +15.58% | 0.04 | 10 | 28 | 0.84 | -0.43 | 0.01 | -1.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 320.00 | 13.30 | 15.55 | 14.43 | 13.50 | -1.75 | -11.48% | 0.05 | 162 | 341 | 0.86 | -0.46 | 0.01 | -1.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 322.50 | 14.60 | 17.45 | 16.03 | 14.90 | -1.10 | -6.88% | 0.05 | 34 | 55 | 0.88 | -0.49 | 0.01 | -1.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 325.00 | 14.85 | 17.90 | 16.38 | 18.05 | +1.05 | +6.18% | 0.05 | 27 | 114 | 0.85 | -0.51 | 0.01 | -1.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 327.50 | 16.20 | 19.70 | 17.95 | 22.75 | +3.81 | +20.12% | 0.05 | 170 | 97 | 0.86 | -0.54 | 0.01 | -1.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 330.00 | 17.50 | 20.60 | 19.05 | 21.60 | +0.60 | +2.86% | 0.06 | 30 | 360 | 0.83 | -0.57 | 0.01 | -1.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 332.50 | 20.45 | 25.10 | 22.78 | 21.30 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.94 | -0.59 | 0.01 | -1.06 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 335.00 | 20.05 | 26.00 | 23.03 | 28.23 | +9.08 | +47.42% | 0.07 | 3 | 25 | 0.84 | -0.62 | 0.01 | -1.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 337.50 | 20.70 | 27.55 | 24.13 | 28.73 | +4.54 | +18.77% | 0.07 | 3 | 5 | 0.81 | -0.64 | 0.01 | -1.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 340.00 | 24.15 | 27.50 | 25.83 | 25.45 | -2.55 | -9.11% | 0.08 | 176 | 123 | 0.81 | -0.66 | 0.01 | -0.99 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 342.50 | 25.60 | 31.05 | 28.33 | 25.65 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.85 | -0.68 | 0.01 | -0.96 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 345.00 | 26.10 | 33.60 | 29.85 | 29.10 | 0.00 | 0.00% | 0.09 | 0 | 64 | 0.82 | -0.71 | 0.01 | -0.93 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 347.50 | 28.05 | 36.00 | 32.03 | 26.85 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.82 | -0.73 | 0.01 | -0.90 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 350.00 | 31.45 | 36.90 | 34.18 | 36.87 | +3.90 | +11.83% | 0.10 | 14 | 108 | 0.85 | -0.75 | 0.01 | -0.86 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 352.50 | 32.00 | 39.80 | 35.90 | % | 0.10 | 0 | 0 | 1.09 | -0.77 | 0.01 | -0.83 | 8/14/2026 3:59:56 PM EST | |||
| 355.00 | 34.00 | 41.80 | 37.90 | 41.43 | -5.97 | -12.60% | 0.11 | 2 | 41 | 1.10 | -0.78 | 0.01 | -0.79 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 357.50 | 36.00 | 43.80 | 39.90 | % | 0.11 | 0 | 0 | 1.10 | -0.80 | 0.01 | -0.75 | 8/14/2026 3:59:56 PM EST | |||
| 360.00 | 38.55 | 44.50 | 41.53 | 42.89 | +3.89 | +9.98% | 0.12 | 5 | 113 | 1.16 | -0.82 | 0.01 | -0.71 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 362.50 | 40.40 | 48.00 | 44.20 | 39.58 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.17 | -0.83 | 0.01 | -0.67 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 365.00 | 42.60 | 50.20 | 46.40 | 47.24 | -0.96 | -2.00% | 0.13 | 4 | 5 | 1.17 | -0.85 | 0.01 | -0.64 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 367.50 | 45.75 | 51.80 | 48.78 | % | 0.13 | 0 | 0 | 1.07 | -0.86 | 0.01 | -0.60 | 8/14/2026 3:59:56 PM EST | |||
| 370.00 | 47.00 | 54.70 | 50.85 | 42.15 | 0.00 | 0.00% | 0.14 | 0 | 171 | 1.16 | -0.87 | 0.01 | -0.56 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 372.50 | 50.50 | 57.00 | 53.75 | % | 0.14 | 0 | 0 | 1.23 | -0.88 | 0.01 | -0.52 | 8/14/2026 3:59:56 PM EST | |||
| 375.00 | 51.85 | 59.25 | 55.55 | 63.15 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.23 | -0.89 | 0.00 | -0.49 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 377.50 | 54.10 | 61.55 | 57.83 | 58.03 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.22 | -0.90 | 0.00 | -0.45 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 380.00 | 56.35 | 63.25 | 59.80 | 53.50 | 0.00 | 0.00% | 0.16 | 0 | 134 | 1.14 | -0.91 | 0.00 | -0.42 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 382.50 | 59.75 | 65.65 | 62.70 | % | 0.16 | 0 | 0 | 1.15 | -0.92 | 0.00 | -0.39 | 8/14/2026 3:59:56 PM EST | |||
| 385.00 | 61.85 | 68.65 | 65.25 | % | 0.17 | 0 | 0 | 1.26 | -0.93 | 0.00 | -0.36 | 8/14/2026 3:59:56 PM EST | |||
| 387.50 | 63.50 | 71.05 | 67.28 | % | 0.17 | 0 | 0 | 1.34 | -0.94 | 0.00 | -0.33 | 8/14/2026 3:59:56 PM EST | |||
| 390.00 | 66.00 | 73.45 | 69.73 | 80.25 | 0.00 | 0.00% | 0.18 | 0 | 37 | 1.32 | -0.94 | 0.00 | -0.30 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 392.50 | 68.30 | 75.85 | 72.08 | % | 0.18 | 0 | 0 | 1.38 | -0.95 | 0.00 | -0.28 | 8/14/2026 3:59:56 PM EST | |||
| 395.00 | 71.70 | 78.15 | 74.93 | 70.38 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.38 | -0.95 | 0.00 | -0.25 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 397.50 | 73.15 | 80.70 | 76.93 | % | 0.19 | 0 | 0 | 1.35 | -0.96 | 0.00 | -0.23 | 8/14/2026 3:59:56 PM EST | |||
| 400.00 | 75.75 | 82.50 | 79.13 | 67.54 | 0.00 | 0.00% | 0.20 | 0 | 133 | 1.27 | -0.96 | 0.00 | -0.21 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 402.50 | 78.25 | 85.60 | 81.93 | % | 0.20 | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.19 | 8/14/2026 3:59:56 PM EST | |||
| 405.00 | 80.55 | 88.05 | 84.30 | % | 0.21 | 0 | 0 | 1.48 | -0.97 | 0.00 | -0.17 | 8/14/2026 3:59:56 PM EST | |||
| 407.50 | 83.00 | 89.85 | 86.43 | % | 0.21 | 0 | 0 | 1.33 | -0.97 | 0.00 | -0.15 | 8/14/2026 3:59:56 PM EST | |||
| 410.00 | 85.45 | 93.00 | 89.23 | 83.35 | 0.00 | 0.00% | 0.22 | 0 | 82 | 1.53 | -0.98 | 0.00 | -0.14 | 8/6/2026 | 8/14/2026 3:59:56 PM EST |
| 412.50 | 88.00 | 95.45 | 91.73 | % | 0.22 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.13 | 8/14/2026 3:59:56 PM EST | |||
| 415.00 | 90.40 | 98.00 | 94.20 | % | 0.23 | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.11 | 8/14/2026 3:59:56 PM EST | |||
| 417.50 | 93.00 | 99.70 | 96.35 | 91.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.41 | -0.98 | 0.00 | -0.10 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 420.00 | 95.35 | 102.85 | 99.10 | 110.03 | 0.00 | 0.00% | 0.24 | 0 | 75 | 1.60 | -0.99 | 0.00 | -0.09 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 422.50 | 98.75 | 105.50 | 102.13 | % | 0.24 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 425.00 | 100.35 | 107.15 | 103.75 | % | 0.24 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 427.50 | 103.75 | 109.65 | 106.70 | % | 0.25 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 430.00 | 105.30 | 112.95 | 109.13 | 94.25 | 0.00 | 0.00% | 0.25 | 0 | 53 | 1.62 | -0.99 | 0.00 | -0.06 | 8/4/2026 | 8/14/2026 3:59:56 PM EST |
| 432.50 | 108.00 | 114.60 | 111.30 | % | 0.26 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 435.00 | 109.70 | 117.80 | 113.75 | % | 0.26 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 437.50 | 113.00 | 120.25 | 116.63 | % | 0.27 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 440.00 | 115.35 | 122.10 | 118.73 | 130.64 | 0.00 | 0.00% | 0.27 | 0 | 40 | 1.59 | -1.00 | 0.00 | -0.03 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 442.50 | 116.55 | 125.25 | 120.90 | % | 0.27 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 445.00 | 118.90 | 127.75 | 123.33 | % | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 447.50 | 122.30 | 130.25 | 126.28 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 450.00 | 123.85 | 132.75 | 128.30 | 128.59 | +7.46 | +6.16% | 0.29 | 1 | 21 | 1.79 | -1.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 452.50 | 128.00 | 134.60 | 131.30 | % | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 455.00 | 128.90 | 137.75 | 133.33 | % | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 457.50 | 133.00 | 140.25 | 136.63 | % | 0.30 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 460.00 | 136.15 | 142.60 | 139.38 | 134.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.82 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 462.50 | 138.00 | 145.25 | 141.63 | % | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 465.00 | 138.90 | 147.75 | 143.33 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 467.50 | 143.00 | 150.25 | 146.63 | % | 0.31 | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 470.00 | 145.70 | 152.75 | 149.23 | 141.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 472.50 | 148.00 | 154.60 | 151.30 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 475.00 | 149.25 | 157.75 | 153.50 | % | 0.32 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 477.50 | 153.30 | 160.25 | 156.78 | % | 0.33 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 480.00 | 154.85 | 162.75 | 158.80 | 183.61 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.03 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:56 PM EST |
| 482.50 | 157.80 | 165.25 | 161.53 | % | 0.33 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 485.00 | 160.05 | 167.75 | 163.90 | % | 0.34 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 487.50 | 163.00 | 169.60 | 166.30 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 490.00 | 165.25 | 172.75 | 169.00 | 160.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 492.50 | 168.50 | 175.25 | 171.88 | % | 0.35 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 495.00 | 169.65 | 177.75 | 173.70 | % | 0.35 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 497.50 | 173.00 | 180.25 | 176.63 | % | 0.36 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 500.00 | 176.10 | 182.10 | 179.10 | 170.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 502.50 | 178.20 | 184.60 | 181.40 | % | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 505.00 | 179.65 | 187.75 | 183.70 | % | 0.36 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 510.00 | 184.85 | 192.75 | 188.80 | 184.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:56 PM EST |
| 520.00 | 194.60 | 202.75 | 198.68 | 214.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:56 PM EST |
| 530.00 | 205.25 | 212.75 | 209.00 | 184.92 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:56 PM EST |
| 540.00 | 215.25 | 222.75 | 219.00 | 216.15 | -16.75 | -7.20% | 0.41 | 1 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 550.00 | 225.25 | 232.75 | 229.00 | 226.17 | -4.98 | -2.16% | 0.42 | 1 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 560.00 | 235.25 | 242.75 | 239.00 | 252.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:56 PM EST |
| 570.00 | 246.00 | 252.75 | 249.38 | 261.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:56 PM EST |
| 580.00 | 255.05 | 262.75 | 258.90 | 259.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:56 PM EST |
| 590.00 | 265.60 | 272.75 | 269.18 | 252.49 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 600.00 | 275.25 | 282.75 | 279.00 | 293.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:56 PM EST |
| 610.00 | 285.25 | 292.75 | 289.00 | 194.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 3:59:56 PM EST |
| 620.00 | 295.05 | 302.75 | 298.90 | % | 0.48 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 630.00 | 304.05 | 312.75 | 308.40 | 231.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 3:59:56 PM EST |
| 640.00 | 315.25 | 322.75 | 319.00 | % | 0.50 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 650.00 | 325.25 | 332.10 | 328.68 | 272.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:56 PM EST |
| 660.00 | 335.25 | 342.75 | 339.00 | % | 0.51 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 670.00 | 345.25 | 352.75 | 349.00 | 241.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 3:59:56 PM EST |
| 680.00 | 355.75 | 362.75 | 359.25 | % | 0.53 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 690.00 | 365.25 | 372.75 | 369.00 | % | 0.53 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 700.00 | 375.25 | 382.75 | 379.00 | % | 0.54 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST |