Options Chain for ARES MANAGEMENT CORPORATION CL A COM STK (ARES) - $149.45 as of 8/14/2026 5:46:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 87.50 | 90.80 | 89.15 | % | 1.62 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 60.00 | 82.50 | 85.80 | 84.15 | % | 1.40 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 65.00 | 77.50 | 80.90 | 79.20 | % | 1.22 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 70.00 | 72.20 | 75.90 | 74.05 | % | 1.06 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 75.00 | 67.50 | 70.90 | 69.20 | % | 0.92 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 80.00 | 62.60 | 65.90 | 64.25 | 57.60 | 0.00 | 0.00% | 0.80 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 3:59:55 PM EST |
| 85.00 | 57.50 | 60.90 | 59.20 | % | 0.70 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 90.00 | 52.30 | 55.90 | 54.10 | % | 0.60 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 95.00 | 47.30 | 50.90 | 49.10 | 14.70 | 0.00 | 0.00% | 0.52 | 0 | 67 | 2.38 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 8/14/2026 3:59:55 PM EST |
| 100.00 | 42.60 | 46.00 | 44.30 | 26.20 | 0.00 | 0.00% | 0.44 | 0 | 19 | 2.18 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:55 PM EST |
| 105.00 | 37.10 | 40.90 | 39.00 | 37.73 | 0.00 | 0.00% | 0.37 | 0 | 32 | 1.93 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:55 PM EST |
| 110.00 | 32.60 | 35.90 | 34.25 | 30.94 | 0.00 | 0.00% | 0.31 | 0 | 28 | 1.71 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:55 PM EST |
| 111.00 | 31.70 | 34.90 | 33.30 | % | 0.30 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 112.00 | 30.80 | 33.90 | 32.35 | 14.30 | 0.00 | 0.00% | 0.29 | 0 | 121 | 1.62 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:55 PM EST |
| 113.00 | 29.10 | 32.90 | 31.00 | % | 0.27 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 114.00 | 28.50 | 31.90 | 30.20 | % | 0.26 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 115.00 | 27.30 | 30.90 | 29.10 | 18.00 | 0.00 | 0.00% | 0.25 | 0 | 28 | 1.50 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:55 PM EST |
| 116.00 | 26.10 | 29.90 | 28.00 | % | 0.24 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 117.00 | 25.10 | 29.00 | 27.05 | % | 0.23 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 118.00 | 24.10 | 27.90 | 26.00 | 25.97 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 119.00 | 23.20 | 26.90 | 25.05 | % | 0.21 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 120.00 | 22.10 | 25.90 | 24.00 | 23.91 | 0.00 | 0.00% | 0.20 | 0 | 30 | 1.29 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 121.00 | 21.20 | 24.90 | 23.05 | 8.20 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.25 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/14/2026 3:59:55 PM EST |
| 122.00 | 20.20 | 24.00 | 22.10 | 7.08 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 8/14/2026 3:59:55 PM EST |
| 123.00 | 19.20 | 23.00 | 21.10 | 6.80 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.19 | 0.99 | 0.00 | -0.02 | 7/29/2026 | 8/14/2026 3:59:55 PM EST |
| 124.00 | 18.20 | 22.00 | 20.10 | 6.57 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.15 | 0.99 | 0.00 | -0.02 | 7/29/2026 | 8/14/2026 3:59:55 PM EST |
| 125.00 | 17.50 | 21.00 | 19.25 | 20.70 | -0.60 | -2.82% | 0.15 | 14 | 6,454 | 1.11 | 0.98 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 126.00 | 16.20 | 20.10 | 18.15 | 14.31 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.09 | 0.98 | 0.00 | -0.03 | 8/6/2026 | 8/14/2026 3:59:55 PM EST |
| 127.00 | 15.60 | 19.00 | 17.30 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 73 | 1.02 | 0.98 | 0.01 | -0.04 | 8/3/2026 | 8/14/2026 3:59:55 PM EST |
| 128.00 | 14.70 | 18.10 | 16.40 | 12.61 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.00 | 0.97 | 0.01 | -0.05 | 8/6/2026 | 8/14/2026 3:59:55 PM EST |
| 129.00 | 13.40 | 17.10 | 15.25 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 84 | 0.96 | 0.96 | 0.01 | -0.06 | 7/31/2026 | 8/14/2026 3:59:55 PM EST |
| 130.00 | 12.60 | 16.20 | 14.40 | 18.50 | 0.00 | 0.00% | 0.11 | 0 | 284 | 0.94 | 0.95 | 0.01 | -0.07 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 131.00 | 11.80 | 15.40 | 13.60 | 13.90 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.89 | 0.94 | 0.01 | -0.08 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 132.00 | 10.40 | 14.30 | 12.35 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.87 | 0.90 | 0.02 | -0.12 | 7/29/2026 | 8/14/2026 3:59:55 PM EST |
| 133.00 | 9.60 | 13.30 | 11.45 | % | 0.09 | 0 | 0 | 0.82 | 0.89 | 0.02 | -0.13 | 8/14/2026 3:59:55 PM EST | |||
| 134.00 | 9.40 | 12.40 | 10.90 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 100 | 0.80 | 0.87 | 0.02 | -0.15 | 8/3/2026 | 8/14/2026 3:59:55 PM EST |
| 135.00 | 8.40 | 10.90 | 9.65 | 11.70 | +1.06 | +9.97% | 0.07 | 2 | 323 | 0.67 | 0.84 | 0.03 | -0.17 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 136.00 | 7.10 | 10.30 | 8.70 | 9.02 | +5.26 | +139.90% | 0.06 | 5 | 17 | 0.69 | 0.83 | 0.03 | -0.17 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 137.00 | 6.80 | 9.60 | 8.20 | 5.78 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.69 | 0.80 | 0.03 | -0.18 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 138.00 | 5.50 | 8.90 | 7.20 | 9.10 | +3.77 | +70.74% | 0.05 | 4 | 5 | 0.69 | 0.77 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 139.00 | 5.50 | 7.70 | 6.60 | % | 0.05 | 0 | 0 | 0.44 | 0.74 | 0.04 | -0.20 | 8/14/2026 3:59:55 PM EST | |||
| 140.00 | 4.50 | 6.50 | 5.50 | 6.69 | -3.17 | -32.15% | 0.04 | 9 | 1,195 | 0.38 | 0.70 | 0.04 | -0.21 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 141.00 | 4.00 | 6.00 | 5.00 | 6.27 | % | 0.04 | 1 | 0 | 0.41 | 0.66 | 0.05 | -0.21 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 142.00 | 3.50 | 5.20 | 4.35 | 5.55 | -2.45 | -30.63% | 0.03 | 1 | 62 | 0.41 | 0.61 | 0.05 | -0.21 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 143.00 | 2.75 | 4.80 | 3.78 | 4.72 | +1.04 | +28.27% | 0.03 | 2 | 13 | 0.41 | 0.56 | 0.05 | -0.22 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 144.00 | 2.45 | 3.80 | 3.13 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.39 | 0.51 | 0.05 | -0.22 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 145.00 | 1.60 | 2.85 | 2.23 | 2.88 | -3.01 | -51.11% | 0.02 | 36 | 6,238 | 0.34 | 0.46 | 0.05 | -0.21 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 146.00 | 1.10 | 2.85 | 1.98 | 2.21 | +0.56 | +33.94% | 0.01 | 15 | 11 | 0.36 | 0.40 | 0.05 | -0.21 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 147.00 | 1.25 | 2.30 | 1.78 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.35 | 0.05 | -0.20 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 148.00 | 0.70 | 2.35 | 1.53 | 2.36 | -0.06 | -2.48% | 0.01 | 5 | 5 | 0.38 | 0.31 | 0.05 | -0.19 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 149.00 | 0.50 | 2.00 | 1.25 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.27 | 0.04 | -0.18 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 150.00 | 1.05 | 1.30 | 1.18 | 1.00 | -2.59 | -72.15% | 0.01 | 12 | 1,496 | 0.41 | 0.23 | 0.04 | -0.17 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 152.50 | 0.45 | 1.20 | 0.83 | 0.75 | -1.65 | -68.75% | 0.01 | 43 | 85 | 0.43 | 0.16 | 0.03 | -0.14 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 155.00 | 0.25 | 0.55 | 0.40 | 0.41 | -0.14 | -25.46% | 0.00 | 1 | 53 | 0.41 | 0.11 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 157.50 | 0.05 | 0.45 | 0.25 | 0.24 | % | 0.00 | 1 | 0 | 0.40 | 0.07 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.72 | 0.03 | 0.01 | -0.04 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 162.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.01 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.76 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/14/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/14/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 1.25 | 0.63 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.13 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/14/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 1.25 | 0.63 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/14/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.99 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/14/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/14/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.09 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 313 | 2.25 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.91 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 111.00 | 0.00 | 1.25 | 0.63 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:55 PM EST |
| 112.00 | 0.00 | 1.25 | 0.63 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:55 PM EST |
| 113.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:55 PM EST |
| 114.00 | 0.00 | 1.25 | 0.63 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 979 | 1.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 116.00 | 0.00 | 1.30 | 0.65 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.30 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:55 PM EST |
| 117.00 | 0.00 | 1.30 | 0.65 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:55 PM EST |
| 118.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:55 PM EST |
| 119.00 | 0.00 | 1.30 | 0.65 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.16 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 121.00 | 0.00 | 1.35 | 0.68 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/14/2026 3:59:55 PM EST |
| 122.00 | 0.00 | 1.35 | 0.68 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/14/2026 3:59:55 PM EST |
| 123.00 | 0.00 | 1.40 | 0.70 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | -0.01 | 0.00 | -0.02 | 7/30/2026 | 8/14/2026 3:59:55 PM EST |
| 124.00 | 0.00 | 0.95 | 0.48 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.91 | -0.01 | 0.00 | -0.02 | 7/31/2026 | 8/14/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.10 | -0.30 | -75.00% | 0.01 | 21 | 281 | 0.60 | -0.02 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 126.00 | 0.00 | 1.35 | 0.68 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | -0.02 | 0.00 | -0.03 | 7/31/2026 | 8/14/2026 3:59:55 PM EST |
| 127.00 | 0.00 | 1.35 | 0.68 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.89 | -0.02 | 0.01 | -0.04 | 7/31/2026 | 8/14/2026 3:59:55 PM EST |
| 128.00 | 0.00 | 1.30 | 0.65 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.85 | -0.03 | 0.01 | -0.05 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 129.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.81 | -0.04 | 0.01 | -0.06 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.76 | -0.05 | 0.01 | -0.07 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 131.00 | 0.00 | 1.20 | 0.60 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.71 | -0.06 | 0.01 | -0.08 | 8/10/2026 | 8/14/2026 3:59:55 PM EST |
| 132.00 | 0.05 | 1.00 | 0.53 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.48 | -0.10 | 0.02 | -0.12 | 8/4/2026 | 8/14/2026 3:59:55 PM EST |
| 133.00 | 0.05 | 1.00 | 0.53 | 7.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | -0.11 | 0.02 | -0.13 | 7/31/2026 | 8/14/2026 3:59:55 PM EST |
| 134.00 | 0.05 | 0.90 | 0.48 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.13 | 0.02 | -0.15 | 8/3/2026 | 8/14/2026 3:59:55 PM EST |
| 135.00 | 0.10 | 0.70 | 0.40 | 0.47 | -0.14 | -22.96% | 0.00 | 12 | 63 | 0.37 | -0.16 | 0.03 | -0.17 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 136.00 | 0.40 | 1.35 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.17 | 0.03 | -0.17 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 137.00 | 0.20 | 1.50 | 0.85 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.39 | -0.20 | 0.03 | -0.18 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 138.00 | 0.65 | 1.75 | 1.20 | 0.65 | -1.15 | -63.89% | 0.01 | 1 | 14 | 0.43 | -0.23 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 139.00 | 0.80 | 2.05 | 1.43 | % | 0.01 | 0 | 0 | 0.42 | -0.26 | 0.04 | -0.20 | 8/14/2026 3:59:55 PM EST | |||
| 140.00 | 0.70 | 1.85 | 1.28 | 1.30 | +0.41 | +46.07% | 0.01 | 25 | 82 | 0.36 | -0.30 | 0.04 | -0.21 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 141.00 | 1.30 | 2.70 | 2.00 | 1.70 | -1.58 | -48.18% | 0.01 | 2 | 11 | 0.42 | -0.34 | 0.05 | -0.21 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 142.00 | 1.20 | 3.20 | 2.20 | 1.46 | % | 0.02 | 2 | 0 | 0.39 | -0.39 | 0.05 | -0.21 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 143.00 | 1.85 | 3.60 | 2.73 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.40 | -0.44 | 0.05 | -0.22 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 144.00 | 2.10 | 3.70 | 2.90 | % | 0.02 | 0 | 0 | 0.37 | -0.49 | 0.05 | -0.22 | 8/14/2026 3:59:55 PM EST | |||
| 145.00 | 2.50 | 4.10 | 3.30 | 3.32 | +1.40 | +72.92% | 0.02 | 25 | 22 | 0.35 | -0.54 | 0.05 | -0.21 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 146.00 | 2.90 | 5.30 | 4.10 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.60 | 0.05 | -0.21 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 147.00 | 3.80 | 5.50 | 4.65 | 4.62 | +0.92 | +24.87% | 0.03 | 5 | 5 | 0.36 | -0.65 | 0.05 | -0.20 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 148.00 | 4.50 | 7.00 | 5.75 | % | 0.04 | 0 | 0 | 0.41 | -0.69 | 0.05 | -0.19 | 8/14/2026 3:59:55 PM EST | |||
| 149.00 | 5.20 | 7.50 | 6.35 | 6.10 | +2.48 | +68.51% | 0.04 | 4 | 4 | 0.38 | -0.73 | 0.04 | -0.18 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 150.00 | 6.40 | 8.00 | 7.20 | 47.62 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | -0.77 | 0.04 | -0.17 | 4/13/2026 | 8/14/2026 3:59:55 PM EST |
| 152.50 | 7.60 | 11.00 | 9.30 | 5.59 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.71 | -0.84 | 0.03 | -0.14 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 155.00 | 10.80 | 12.80 | 11.80 | % | 0.08 | 0 | 0 | 0.69 | -0.89 | 0.02 | -0.11 | 8/14/2026 3:59:55 PM EST | |||
| 157.50 | 11.90 | 15.80 | 13.85 | % | 0.09 | 0 | 0 | 0.86 | -0.93 | 0.02 | -0.09 | 8/14/2026 3:59:55 PM EST | |||
| 160.00 | 14.30 | 17.50 | 15.90 | 42.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.80 | -0.97 | 0.01 | -0.04 | 6/24/2026 | 8/14/2026 3:59:55 PM EST |
| 162.50 | 16.70 | 20.20 | 18.45 | % | 0.11 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 165.00 | 19.20 | 22.30 | 20.75 | % | 0.13 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 170.00 | 24.20 | 27.60 | 25.90 | % | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 175.00 | 29.20 | 33.00 | 31.10 | 33.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 180.00 | 34.20 | 37.80 | 36.00 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 185.00 | 39.20 | 43.00 | 41.10 | % | 0.22 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 190.00 | 44.20 | 48.00 | 46.10 | % | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 195.00 | 49.20 | 53.00 | 51.10 | % | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 200.00 | 54.20 | 58.00 | 56.10 | 57.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:55 PM EST |
| 210.00 | 64.20 | 67.80 | 66.00 | % | 0.31 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 220.00 | 74.20 | 77.90 | 76.05 | % | 0.35 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 230.00 | 84.20 | 87.80 | 86.00 | % | 0.37 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 240.00 | 94.20 | 98.00 | 96.10 | % | 0.40 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 250.00 | 104.20 | 107.70 | 105.95 | % | 0.42 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST |