Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $237.40 as of 8/14/2026 7:30:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 198.60 | 202.50 | 200.55 | 194.45 | 0.00 | 0.00% | 6.69 | 0 | 83 | 8.44 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:08 PM EST |
| 35.00 | 193.30 | 197.40 | 195.35 | 274.50 | 0.00 | 0.00% | 5.58 | 0 | 11 | 7.77 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 4:00:08 PM EST |
| 40.00 | 188.05 | 191.70 | 189.88 | 183.80 | 0.00 | 0.00% | 4.75 | 0 | 109 | 7.20 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:08 PM EST |
| 45.00 | 182.90 | 186.70 | 184.80 | 193.49 | 0.00 | 0.00% | 4.11 | 0 | 6 | 6.72 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:08 PM EST |
| 50.00 | 178.30 | 181.70 | 180.00 | 260.55 | 0.00 | 0.00% | 3.60 | 0 | 29 | 6.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/14/2026 4:00:08 PM EST |
| 55.00 | 173.30 | 176.70 | 175.00 | 183.25 | 0.00 | 0.00% | 3.18 | 0 | 7 | 5.90 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:08 PM EST |
| 60.00 | 168.35 | 171.70 | 170.03 | 176.60 | 0.00 | 0.00% | 2.83 | 0 | 13 | 5.55 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:08 PM EST |
| 65.00 | 163.65 | 166.70 | 165.18 | 99.40 | 0.00 | 0.00% | 2.54 | 0 | 6 | 5.23 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:08 PM EST |
| 70.00 | 158.75 | 161.70 | 160.23 | 225.95 | 0.00 | 0.00% | 2.29 | 0 | 68 | 4.94 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/14/2026 4:00:08 PM EST |
| 75.00 | 153.45 | 156.75 | 155.10 | 110.17 | 0.00 | 0.00% | 2.07 | 0 | 94 | 4.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:08 PM EST |
| 80.00 | 148.30 | 151.75 | 150.03 | 156.53 | 0.00 | 0.00% | 1.88 | 0 | 65 | 4.45 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:08 PM EST |
| 85.00 | 143.60 | 146.75 | 145.18 | 116.00 | 0.00 | 0.00% | 1.71 | 0 | 79 | 4.22 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:08 PM EST |
| 90.00 | 138.30 | 142.00 | 140.15 | 143.04 | 0.00 | 0.00% | 1.56 | 0 | 151 | 4.13 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:08 PM EST |
| 95.00 | 133.75 | 136.75 | 135.25 | 136.20 | 0.00 | 0.00% | 1.42 | 0 | 42 | 3.79 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:08 PM EST |
| 100.00 | 128.75 | 132.00 | 130.38 | 144.91 | 0.00 | 0.00% | 1.30 | 0 | 243 | 3.71 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:08 PM EST |
| 105.00 | 123.35 | 126.75 | 125.05 | 129.15 | 0.00 | 0.00% | 1.19 | 0 | 202 | 3.40 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:08 PM EST |
| 110.00 | 118.50 | 121.85 | 120.18 | 84.40 | 0.00 | 0.00% | 1.09 | 0 | 220 | 3.26 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:08 PM EST |
| 115.00 | 113.70 | 116.90 | 115.30 | 49.85 | 0.00 | 0.00% | 1.00 | 0 | 94 | 3.11 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:08 PM EST |
| 120.00 | 108.90 | 111.90 | 110.40 | 117.15 | 0.00 | 0.00% | 0.92 | 0 | 602 | 2.94 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:08 PM EST |
| 125.00 | 103.75 | 106.90 | 105.33 | 121.43 | +31.75 | +35.41% | 0.84 | 2 | 1,243 | 2.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 130.00 | 98.35 | 102.00 | 100.18 | 115.36 | +30.76 | +36.36% | 0.77 | 1 | 318 | 2.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 135.00 | 93.40 | 96.80 | 95.10 | 102.65 | 0.00 | 0.00% | 0.70 | 0 | 121 | 2.44 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:08 PM EST |
| 140.00 | 88.60 | 91.80 | 90.20 | 103.20 | 0.00 | 0.00% | 0.64 | 0 | 399 | 2.30 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:08 PM EST |
| 145.00 | 83.40 | 86.85 | 85.13 | 75.34 | 0.00 | 0.00% | 0.59 | 0 | 96 | 2.18 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:08 PM EST |
| 150.00 | 78.80 | 81.90 | 80.35 | 83.81 | -8.19 | -8.91% | 0.54 | 1 | 492 | 2.06 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 155.00 | 73.80 | 76.85 | 75.33 | 90.00 | 0.00 | 0.00% | 0.49 | 0 | 382 | 1.91 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 160.00 | 68.50 | 71.90 | 70.20 | 83.70 | +2.47 | +3.05% | 0.44 | 1 | 328 | 1.80 | 1.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 165.00 | 63.65 | 66.95 | 65.30 | 66.11 | -16.64 | -20.11% | 0.40 | 14 | 177 | 1.69 | 1.00 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 170.00 | 58.70 | 61.35 | 60.03 | 64.88 | -7.45 | -10.30% | 0.35 | 12 | 526 | 1.40 | 0.99 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 175.00 | 53.80 | 57.20 | 55.50 | 56.30 | -10.14 | -15.27% | 0.32 | 16 | 326 | 1.50 | 0.99 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 177.50 | 51.40 | 54.60 | 53.00 | 71.50 | 0.00 | 0.00% | 0.30 | 0 | 24 | 1.42 | 0.98 | 0.00 | -0.11 | 8/12/2026 | 8/14/2026 4:00:08 PM EST |
| 180.00 | 48.95 | 52.35 | 50.65 | 54.68 | -3.27 | -5.65% | 0.28 | 3 | 373 | 1.41 | 0.98 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 182.50 | 46.55 | 49.75 | 48.15 | 60.40 | +5.35 | +9.72% | 0.26 | 1 | 160 | 1.33 | 0.97 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 185.00 | 44.25 | 47.50 | 45.88 | 46.95 | -10.75 | -18.64% | 0.25 | 3 | 221 | 1.32 | 0.96 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 187.50 | 42.00 | 45.00 | 43.50 | 53.32 | 0.00 | 0.00% | 0.23 | 0 | 196 | 1.26 | 0.95 | 0.00 | -0.22 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 190.00 | 39.80 | 42.45 | 41.13 | 51.95 | +3.23 | +6.63% | 0.22 | 8 | 1,180 | 1.20 | 0.94 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 192.50 | 37.45 | 39.95 | 38.70 | 39.92 | -9.00 | -18.40% | 0.20 | 13 | 790 | 1.14 | 0.93 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 195.00 | 35.20 | 38.00 | 36.60 | 36.00 | -6.76 | -15.81% | 0.19 | 6 | 526 | 1.15 | 0.92 | 0.01 | -0.34 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 197.50 | 33.00 | 35.40 | 34.20 | 39.35 | -9.70 | -19.78% | 0.17 | 2 | 227 | 0.79 | 0.90 | 0.01 | -0.38 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 200.00 | 30.80 | 32.95 | 31.88 | 31.89 | -8.46 | -20.97% | 0.16 | 2,698 | 2,996 | 0.82 | 0.88 | 0.01 | -0.42 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 202.50 | 28.60 | 31.65 | 30.13 | 33.50 | -7.32 | -17.94% | 0.15 | 2 | 806 | 0.89 | 0.86 | 0.01 | -0.47 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 205.00 | 26.90 | 29.65 | 28.28 | 28.68 | -4.32 | -13.10% | 0.14 | 5 | 375 | 0.93 | 0.84 | 0.01 | -0.51 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 207.50 | 25.00 | 26.35 | 25.68 | 25.88 | -12.12 | -31.90% | 0.12 | 12 | 151 | 0.87 | 0.82 | 0.01 | -0.55 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 210.00 | 22.70 | 24.70 | 23.70 | 23.61 | -6.67 | -22.03% | 0.11 | 99 | 2,147 | 0.86 | 0.79 | 0.01 | -0.59 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 212.50 | 20.45 | 23.85 | 22.15 | 21.00 | -16.50 | -44.00% | 0.10 | 6 | 173 | 0.89 | 0.77 | 0.01 | -0.63 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 215.00 | 18.85 | 21.80 | 20.33 | 20.85 | -5.65 | -21.33% | 0.09 | 22 | 275 | 0.89 | 0.74 | 0.01 | -0.67 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 217.50 | 16.90 | 19.80 | 18.35 | 18.30 | -9.50 | -34.18% | 0.08 | 15 | 103 | 0.86 | 0.70 | 0.01 | -0.70 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 220.00 | 15.80 | 17.60 | 16.70 | 17.22 | -5.08 | -22.78% | 0.08 | 200 | 8,497 | 0.86 | 0.67 | 0.01 | -0.73 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 222.50 | 13.95 | 16.05 | 15.00 | 16.15 | -5.52 | -25.48% | 0.07 | 41 | 150 | 0.85 | 0.64 | 0.01 | -0.75 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 225.00 | 12.50 | 14.70 | 13.60 | 14.66 | -5.16 | -26.04% | 0.06 | 93 | 1,793 | 0.85 | 0.60 | 0.01 | -0.77 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 227.50 | 11.50 | 13.45 | 12.48 | 13.22 | -7.43 | -35.99% | 0.05 | 49 | 60 | 0.87 | 0.57 | 0.01 | -0.78 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 230.00 | 10.75 | 11.65 | 11.20 | 11.20 | -5.30 | -32.13% | 0.05 | 371 | 18,781 | 0.87 | 0.53 | 0.01 | -0.79 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 232.50 | 9.65 | 10.35 | 10.00 | 9.89 | -6.05 | -37.96% | 0.04 | 707 | 247 | 0.86 | 0.49 | 0.01 | -0.79 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 235.00 | 8.45 | 9.15 | 8.80 | 9.00 | -5.80 | -39.19% | 0.04 | 1,001 | 938 | 0.85 | 0.46 | 0.01 | -0.79 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 237.50 | 7.60 | 8.40 | 8.00 | 8.06 | -4.34 | -35.00% | 0.03 | 594 | 710 | 0.87 | 0.42 | 0.01 | -0.78 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 240.00 | 6.75 | 7.40 | 7.08 | 7.10 | -4.68 | -39.73% | 0.03 | 527 | 2,313 | 0.86 | 0.39 | 0.01 | -0.76 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 242.50 | 5.65 | 6.65 | 6.15 | 6.10 | -4.49 | -42.40% | 0.03 | 139 | 146 | 0.86 | 0.36 | 0.01 | -0.74 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 245.00 | 5.25 | 5.90 | 5.58 | 5.45 | -4.25 | -43.82% | 0.02 | 719 | 991 | 0.87 | 0.33 | 0.01 | -0.72 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 247.50 | 4.45 | 5.25 | 4.85 | 5.31 | -3.81 | -41.78% | 0.02 | 234 | 114 | 0.87 | 0.30 | 0.01 | -0.70 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 250.00 | 4.10 | 4.60 | 4.35 | 4.40 | -3.53 | -44.52% | 0.02 | 3,755 | 3,704 | 0.88 | 0.27 | 0.01 | -0.67 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 252.50 | 3.55 | 4.65 | 4.10 | 3.85 | -3.63 | -48.53% | 0.02 | 870 | 88 | 0.91 | 0.25 | 0.01 | -0.64 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 255.00 | 3.10 | 3.75 | 3.43 | 3.58 | -3.32 | -48.12% | 0.01 | 575 | 460 | 0.89 | 0.22 | 0.01 | -0.61 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 257.50 | 2.85 | 3.25 | 3.05 | 3.15 | -3.30 | -51.17% | 0.01 | 246 | 48 | 0.90 | 0.20 | 0.01 | -0.58 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 260.00 | 2.47 | 2.90 | 2.69 | 2.58 | -2.78 | -51.87% | 0.01 | 855 | 4,682 | 0.90 | 0.18 | 0.01 | -0.54 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 262.50 | 2.25 | 2.62 | 2.44 | 2.40 | -3.00 | -55.56% | 0.01 | 106 | 96 | 0.91 | 0.16 | 0.01 | -0.51 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 265.00 | 1.80 | 2.20 | 2.00 | 2.12 | -2.25 | -51.49% | 0.01 | 341 | 456 | 0.90 | 0.15 | 0.01 | -0.48 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 267.50 | 1.65 | 2.05 | 1.85 | 2.02 | -1.98 | -49.50% | 0.01 | 37 | 49 | 0.92 | 0.13 | 0.01 | -0.44 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 270.00 | 1.30 | 1.67 | 1.49 | 1.49 | -2.16 | -59.18% | 0.01 | 814 | 3,877 | 0.90 | 0.12 | 0.01 | -0.41 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 272.50 | 1.10 | 1.72 | 1.41 | 1.31 | -2.09 | -61.48% | 0.01 | 33 | 49 | 0.92 | 0.10 | 0.01 | -0.38 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 275.00 | 1.05 | 1.64 | 1.35 | 1.20 | -1.77 | -59.60% | 0.00 | 271 | 568 | 0.94 | 0.09 | 0.01 | -0.35 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 277.50 | 0.61 | 2.13 | 1.37 | 1.04 | -2.58 | -71.28% | 0.00 | 26 | 10 | 0.97 | 0.08 | 0.01 | -0.32 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 280.00 | 0.77 | 1.00 | 0.89 | 0.95 | -1.36 | -58.88% | 0.00 | 992 | 1,782 | 0.92 | 0.07 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 282.50 | 0.24 | 1.42 | 0.83 | 1.07 | -1.13 | -51.37% | 0.00 | 64 | 4 | 0.91 | 0.06 | 0.00 | -0.27 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 285.00 | 0.42 | 0.79 | 0.61 | 0.78 | -1.26 | -61.77% | 0.00 | 429 | 466 | 0.91 | 0.06 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 287.50 | 0.36 | 0.95 | 0.66 | 0.63 | -1.77 | -73.75% | 0.00 | 20 | 11 | 0.95 | 0.05 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 290.00 | 0.42 | 0.65 | 0.54 | 0.50 | -1.15 | -69.70% | 0.00 | 262 | 3,064 | 0.94 | 0.04 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 292.50 | 0.00 | 1.10 | 0.55 | 0.56 | -2.10 | -78.95% | 0.00 | 70 | 1 | 1.13 | 0.04 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 295.00 | 0.06 | 0.55 | 0.31 | 0.35 | -1.67 | -82.68% | 0.00 | 42 | 213 | 0.87 | 0.03 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 297.50 | 0.18 | 0.86 | 0.52 | 0.38 | % | 0.00 | 3 | 0 | 0.99 | 0.03 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 300.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.66 | -68.05% | 0.00 | 481 | 8,988 | 0.97 | 0.02 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 302.50 | 0.01 | 0.40 | 0.21 | 0.34 | -0.80 | -70.18% | 0.00 | 11 | 2 | 0.85 | 0.02 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 305.00 | 0.15 | 0.74 | 0.45 | 0.25 | -0.55 | -68.75% | 0.00 | 38 | 78 | 1.04 | 0.02 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 307.50 | 0.00 | 0.42 | 0.21 | 0.30 | -0.60 | -66.67% | 0.00 | 2 | 5 | 1.09 | 0.01 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 310.00 | 0.13 | 0.22 | 0.18 | 0.20 | -0.50 | -71.43% | 0.00 | 311 | 1,100 | 0.97 | 0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 312.50 | 0.03 | 0.39 | 0.21 | 0.13 | % | 0.00 | 26 | 0 | 0.97 | 0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 315.00 | 0.00 | 0.27 | 0.14 | 0.18 | -0.50 | -73.53% | 0.00 | 27 | 144 | 1.09 | 0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 317.50 | 0.00 | 0.26 | 0.13 | 0.15 | % | 0.00 | 11 | 0 | 1.10 | 0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 320.00 | 0.05 | 0.13 | 0.09 | 0.11 | -0.28 | -71.80% | 0.00 | 1,241 | 2,812 | 0.97 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 322.50 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.32 | 0.01 | 0.00 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 325.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.45 | -81.82% | 0.00 | 14 | 14 | 1.37 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 327.50 | 0.00 | 0.18 | 0.09 | 0.09 | % | 0.00 | 8 | 0 | 1.13 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 330.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.24 | -75.00% | 0.00 | 867 | 5,016 | 1.02 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 332.50 | 0.00 | 0.78 | 0.39 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 335.00 | 0.00 | 0.23 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.23 | 0.00 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 340.00 | 0.02 | 0.16 | 0.09 | 0.05 | -0.20 | -80.00% | 0.00 | 33 | 884 | 1.09 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 345.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 350.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 166 | 21,213 | 1.15 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 355.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 360.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 0.00 | 33 | 2,501 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 365.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 370.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.06 | -60.00% | 0.00 | 9 | 510 | 1.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,743 | 1.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.09 | +150.00% | 0.00 | 17 | 377 | 1.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 38 | 4,075 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 0.11 | -0.18 | -62.07% | 0.00 | 15 | 667 | 2.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 0.61 | 0.31 | 0.63 | +0.38 | +152.00% | 0.00 | 12 | 373 | 2.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 931 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 551 | 3.01 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 154 | 12,416 | 1.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 779 | 1.54 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 470.00 | 0.00 | 0.32 | 0.16 | 0.54 | +0.45 | +500.00% | 0.00 | 1 | 327 | 2.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 480.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,223 | 1.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 490.00 | 0.00 | 2.02 | 1.01 | 0.61 | +0.52 | +577.78% | 0.00 | 11 | 50 | 3.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.02 | +50.00% | 0.00 | 2 | 403 | 1.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 510.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 307 | 861 | 1.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 3,699 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,150 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,586 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,666 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 1,003 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 4,343 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 46 | 1,926 | 2.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 444 | 732 | 2.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 143 | 2,376 | 2.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 95.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 666 | 1,564 | 2.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 139 | 6,997 | 2.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 105.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 19 | 677 | 1.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 110.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 106 | 3,073 | 1.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 316 | 2,620 | 1.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 120.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 433 | 2,015 | 1.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 489 | 882 | 1.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.28 | 0.14 | 0.04 | -0.02 | -33.34% | 0.00 | 314 | 40,195 | 1.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 135.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 207 | 1,700 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 140.00 | 0.04 | 0.17 | 0.11 | 0.09 | +0.04 | +80.00% | 0.00 | 185 | 5,890 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 145.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 144 | 3,482 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 153 | 2,415 | 1.26 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 155.00 | 0.05 | 0.16 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 87 | 2,247 | 1.21 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 160.00 | 0.09 | 0.16 | 0.13 | 0.12 | -0.07 | -36.85% | 0.00 | 287 | 3,279 | 1.16 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 165.00 | 0.13 | 0.16 | 0.15 | 0.16 | -0.09 | -36.00% | 0.00 | 224 | 11,641 | 1.11 | 0.00 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 170.00 | 0.17 | 0.21 | 0.19 | 0.17 | -0.18 | -51.43% | 0.00 | 334 | 2,810 | 1.05 | -0.01 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 175.00 | 0.22 | 0.28 | 0.25 | 0.28 | -0.11 | -28.21% | 0.00 | 325 | 2,333 | 1.01 | -0.01 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 177.50 | 0.25 | 0.57 | 0.41 | 0.33 | -0.13 | -28.27% | 0.00 | 180 | 519 | 1.04 | -0.02 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 180.00 | 0.38 | 0.47 | 0.43 | 0.39 | -0.11 | -22.00% | 0.00 | 719 | 3,531 | 1.00 | -0.02 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 182.50 | 0.27 | 0.55 | 0.41 | 0.42 | -0.15 | -26.32% | 0.00 | 133 | 1,531 | 0.94 | -0.03 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 185.00 | 0.50 | 0.72 | 0.61 | 0.57 | -0.19 | -25.00% | 0.00 | 1,082 | 1,289 | 0.98 | -0.04 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 187.50 | 0.55 | 0.79 | 0.67 | 0.60 | -0.15 | -20.00% | 0.00 | 558 | 348 | 0.94 | -0.05 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 190.00 | 0.75 | 0.93 | 0.84 | 0.83 | -0.21 | -20.20% | 0.00 | 984 | 1,371 | 0.94 | -0.06 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 192.50 | 0.90 | 1.05 | 0.98 | 1.00 | -0.27 | -21.26% | 0.01 | 1,655 | 306 | 0.92 | -0.07 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 195.00 | 1.10 | 1.40 | 1.25 | 1.18 | -0.22 | -15.72% | 0.01 | 2,183 | 1,197 | 0.93 | -0.08 | 0.01 | -0.34 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 197.50 | 1.34 | 1.51 | 1.43 | 1.48 | -0.07 | -4.52% | 0.01 | 285 | 204 | 0.91 | -0.10 | 0.01 | -0.38 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 200.00 | 1.65 | 1.85 | 1.75 | 1.76 | -0.14 | -7.37% | 0.01 | 1,342 | 3,243 | 0.91 | -0.12 | 0.01 | -0.42 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 202.50 | 1.90 | 2.36 | 2.13 | 2.10 | -0.04 | -1.87% | 0.01 | 103 | 168 | 0.91 | -0.14 | 0.01 | -0.47 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 205.00 | 2.24 | 2.89 | 2.57 | 2.56 | +0.08 | +3.23% | 0.01 | 458 | 824 | 0.90 | -0.16 | 0.01 | -0.51 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 207.50 | 2.41 | 3.40 | 2.91 | 2.85 | -0.13 | -4.37% | 0.01 | 129 | 157 | 0.88 | -0.18 | 0.01 | -0.55 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 210.00 | 3.30 | 3.75 | 3.53 | 3.59 | +0.03 | +0.85% | 0.02 | 838 | 5,000 | 0.89 | -0.21 | 0.01 | -0.59 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 212.50 | 3.80 | 4.25 | 4.03 | 4.10 | +0.10 | +2.50% | 0.02 | 117 | 879 | 0.87 | -0.23 | 0.01 | -0.63 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 215.00 | 4.55 | 5.15 | 4.85 | 4.75 | +0.05 | +1.07% | 0.02 | 882 | 583 | 0.88 | -0.26 | 0.01 | -0.67 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 217.50 | 5.25 | 5.70 | 5.48 | 5.50 | +0.20 | +3.78% | 0.03 | 192 | 245 | 0.87 | -0.30 | 0.01 | -0.70 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 220.00 | 5.55 | 6.65 | 6.10 | 6.75 | +0.44 | +6.98% | 0.03 | 948 | 948 | 0.84 | -0.33 | 0.01 | -0.73 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 222.50 | 7.00 | 7.75 | 7.38 | 7.40 | +0.20 | +2.78% | 0.03 | 73 | 113 | 0.87 | -0.36 | 0.01 | -0.75 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 225.00 | 7.70 | 9.25 | 8.48 | 8.36 | +0.36 | +4.50% | 0.04 | 537 | 915 | 0.87 | -0.40 | 0.01 | -0.77 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 227.50 | 8.60 | 10.30 | 9.45 | 9.55 | +0.61 | +6.83% | 0.04 | 127 | 114 | 0.86 | -0.43 | 0.01 | -0.78 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 230.00 | 9.95 | 11.70 | 10.83 | 11.00 | +0.96 | +9.57% | 0.05 | 640 | 2,891 | 0.87 | -0.47 | 0.01 | -0.79 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 232.50 | 10.80 | 13.05 | 11.93 | 11.62 | +0.67 | +6.12% | 0.05 | 228 | 149 | 0.85 | -0.51 | 0.01 | -0.79 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 235.00 | 12.95 | 14.15 | 13.55 | 13.50 | +0.77 | +6.05% | 0.06 | 308 | 768 | 0.86 | -0.54 | 0.01 | -0.79 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 237.50 | 13.70 | 15.70 | 14.70 | 15.00 | +1.50 | +11.12% | 0.06 | 149 | 176 | 0.83 | -0.58 | 0.01 | -0.78 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 240.00 | 16.05 | 17.30 | 16.68 | 16.85 | +1.55 | +10.14% | 0.07 | 430 | 3,818 | 0.86 | -0.61 | 0.01 | -0.76 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 242.50 | 16.50 | 19.60 | 18.05 | 19.18 | +3.11 | +19.36% | 0.07 | 223 | 39 | 0.84 | -0.64 | 0.01 | -0.74 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 245.00 | 19.30 | 21.10 | 20.20 | 19.56 | +1.91 | +10.83% | 0.08 | 158 | 317 | 0.87 | -0.67 | 0.01 | -0.72 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 247.50 | 21.15 | 23.35 | 22.25 | 21.35 | +6.60 | +44.75% | 0.09 | 76 | 89 | 0.89 | -0.70 | 0.01 | -0.70 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 250.00 | 22.90 | 25.30 | 24.10 | 24.00 | +2.90 | +13.75% | 0.10 | 128 | 3,960 | 0.89 | -0.73 | 0.01 | -0.67 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 252.50 | 24.35 | 27.35 | 25.85 | 20.50 | +5.19 | +33.90% | 0.10 | 1 | 16 | 0.86 | -0.75 | 0.01 | -0.64 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 255.00 | 26.40 | 29.15 | 27.78 | 27.22 | +5.75 | +26.79% | 0.11 | 14 | 211 | 0.85 | -0.78 | 0.01 | -0.61 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 257.50 | 28.55 | 31.70 | 30.13 | 31.24 | +8.53 | +37.57% | 0.12 | 2 | 6 | 0.88 | -0.80 | 0.01 | -0.58 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 260.00 | 30.65 | 33.75 | 32.20 | 32.05 | +4.05 | +14.47% | 0.12 | 1,614 | 2,826 | 0.87 | -0.82 | 0.01 | -0.54 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 262.50 | 32.70 | 36.10 | 34.40 | 35.65 | +5.25 | +17.27% | 0.13 | 2 | 2 | 0.86 | -0.84 | 0.01 | -0.51 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 265.00 | 35.90 | 37.90 | 36.90 | 38.20 | -18.25 | -32.33% | 0.14 | 7 | 44 | 0.93 | -0.85 | 0.01 | -0.48 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 267.50 | 37.35 | 40.60 | 38.98 | 55.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.85 | -0.87 | 0.01 | -0.44 | 8/7/2026 | 8/14/2026 4:00:08 PM EST |
| 270.00 | 39.55 | 42.60 | 41.08 | 43.67 | +14.67 | +50.59% | 0.15 | 10 | 2,033 | 1.11 | -0.88 | 0.01 | -0.41 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 272.50 | 41.90 | 45.25 | 43.58 | 59.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.17 | -0.90 | 0.01 | -0.38 | 8/7/2026 | 8/14/2026 4:00:08 PM EST |
| 275.00 | 44.40 | 47.35 | 45.88 | 43.14 | +9.64 | +28.78% | 0.17 | 21 | 33 | 1.17 | -0.91 | 0.01 | -0.35 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 277.50 | 46.75 | 49.70 | 48.23 | % | 0.17 | 0 | 0 | 1.18 | -0.92 | 0.01 | -0.32 | 8/14/2026 4:00:08 PM EST | |||
| 280.00 | 49.00 | 52.10 | 50.55 | 40.80 | 0.00 | 0.00% | 0.18 | 0 | 1,699 | 1.21 | -0.93 | 0.00 | -0.29 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 282.50 | 51.50 | 54.75 | 53.13 | % | 0.19 | 0 | 0 | 1.27 | -0.94 | 0.00 | -0.27 | 8/14/2026 4:00:08 PM EST | |||
| 285.00 | 53.90 | 56.90 | 55.40 | 56.23 | +7.13 | +14.53% | 0.19 | 1 | 5 | 1.25 | -0.94 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 287.50 | 56.35 | 59.35 | 57.85 | % | 0.20 | 0 | 0 | 1.28 | -0.95 | 0.00 | -0.22 | 8/14/2026 4:00:08 PM EST | |||
| 290.00 | 58.75 | 61.65 | 60.20 | 59.90 | +14.02 | +30.56% | 0.21 | 20 | 219 | 1.28 | -0.96 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 292.50 | 61.15 | 64.60 | 62.88 | % | 0.21 | 0 | 0 | 1.39 | -0.96 | 0.00 | -0.17 | 8/14/2026 4:00:08 PM EST | |||
| 295.00 | 63.60 | 66.65 | 65.13 | % | 0.22 | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.16 | 8/14/2026 4:00:08 PM EST | |||
| 297.50 | 66.05 | 69.50 | 67.78 | % | 0.23 | 0 | 0 | 1.44 | -0.97 | 0.00 | -0.14 | 8/14/2026 4:00:08 PM EST | |||
| 300.00 | 68.50 | 71.70 | 70.10 | 69.44 | +9.19 | +15.26% | 0.23 | 4 | 763 | 1.42 | -0.98 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 302.50 | 70.95 | 74.35 | 72.65 | % | 0.24 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.11 | 8/14/2026 4:00:08 PM EST | |||
| 305.00 | 73.45 | 76.60 | 75.03 | 75.00 | +3.50 | +4.90% | 0.25 | 2 | 2 | 1.47 | -0.98 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 307.50 | 75.90 | 79.35 | 77.63 | % | 0.25 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.08 | 8/14/2026 4:00:08 PM EST | |||
| 310.00 | 78.40 | 81.50 | 79.95 | 63.88 | 0.00 | 0.00% | 0.26 | 0 | 219 | 1.51 | -0.99 | 0.00 | -0.07 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 312.50 | 80.85 | 84.30 | 82.58 | % | 0.26 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.07 | 8/14/2026 4:00:08 PM EST | |||
| 315.00 | 83.35 | 86.80 | 85.08 | 102.95 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.63 | -0.99 | 0.00 | -0.05 | 8/11/2026 | 8/14/2026 4:00:08 PM EST |
| 317.50 | 85.85 | 89.25 | 87.55 | % | 0.28 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.05 | 8/14/2026 4:00:08 PM EST | |||
| 320.00 | 88.35 | 91.75 | 90.05 | 74.28 | 0.00 | 0.00% | 0.28 | 0 | 220 | 1.67 | -0.99 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 322.50 | 90.80 | 94.25 | 92.53 | % | 0.29 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 325.00 | 93.30 | 96.75 | 95.03 | 92.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.73 | -1.00 | 0.00 | -0.03 | 8/12/2026 | 8/14/2026 4:00:08 PM EST |
| 327.50 | 95.80 | 99.20 | 97.50 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 330.00 | 98.30 | 101.70 | 100.00 | 98.71 | +6.89 | +7.51% | 0.30 | 1 | 132 | 1.78 | -1.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 332.50 | 100.80 | 104.10 | 102.45 | % | 0.31 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 335.00 | 103.10 | 106.90 | 105.00 | % | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 340.00 | 108.30 | 111.65 | 109.98 | 161.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 8/14/2026 4:00:08 PM EST |
| 345.00 | 113.30 | 116.65 | 114.98 | % | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 350.00 | 118.30 | 121.70 | 120.00 | 114.60 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.99 | -1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 355.00 | 123.30 | 126.60 | 124.95 | % | 0.35 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 360.00 | 128.30 | 131.70 | 130.00 | 172.79 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:08 PM EST |
| 365.00 | 133.30 | 136.70 | 135.00 | % | 0.37 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 370.00 | 138.30 | 141.60 | 139.95 | 153.76 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:08 PM EST |
| 380.00 | 148.30 | 151.60 | 149.95 | 199.85 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:08 PM EST |
| 390.00 | 158.30 | 161.55 | 159.93 | 174.07 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:08 PM EST |
| 400.00 | 168.30 | 171.70 | 170.00 | 147.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 410.00 | 178.30 | 181.70 | 180.00 | 192.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:08 PM EST |
| 420.00 | 188.30 | 191.70 | 190.00 | 201.02 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:08 PM EST |
| 430.00 | 198.30 | 201.70 | 200.00 | 194.32 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:08 PM EST |
| 440.00 | 208.30 | 211.70 | 210.00 | 203.62 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:08 PM EST |
| 450.00 | 218.30 | 221.70 | 220.00 | 230.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:08 PM EST |
| 460.00 | 228.30 | 231.70 | 230.00 | 259.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:08 PM EST |
| 470.00 | 238.30 | 241.70 | 240.00 | 263.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:08 PM EST |
| 480.00 | 248.30 | 251.60 | 249.95 | 220.01 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:08 PM EST |
| 490.00 | 258.30 | 261.60 | 259.95 | % | 0.53 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 500.00 | 268.30 | 271.45 | 269.88 | 279.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:08 PM EST |
| 510.00 | 278.30 | 281.70 | 280.00 | 255.05 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:08 PM EST |