Options Chain for HUMANA INC COM (HUM) - $384.97 as of 8/14/2026 3:05:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 300.10 | 307.10 | 303.60 | % | 3.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 90.00 | 295.30 | 302.10 | 298.70 | % | 3.32 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 95.00 | 290.30 | 297.10 | 293.70 | % | 3.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 100.00 | 285.30 | 292.10 | 288.70 | % | 2.89 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 105.00 | 280.30 | 287.10 | 283.70 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 110.00 | 275.30 | 282.10 | 278.70 | % | 2.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 115.00 | 270.30 | 277.10 | 273.70 | % | 2.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 120.00 | 265.30 | 272.20 | 268.75 | % | 2.24 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 125.00 | 260.30 | 267.10 | 263.70 | % | 2.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 130.00 | 255.30 | 262.10 | 258.70 | % | 1.99 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 135.00 | 250.30 | 257.20 | 253.75 | 108.40 | 0.00 | 0.00% | 1.88 | 0 | 1 | 5.12 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/14/2026 4:00:03 PM EST |
| 140.00 | 245.30 | 252.10 | 248.70 | % | 1.78 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 145.00 | 240.30 | 247.20 | 243.75 | % | 1.68 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 150.00 | 235.30 | 242.20 | 238.75 | 86.00 | 0.00 | 0.00% | 1.59 | 0 | 10 | 4.63 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 8/14/2026 4:00:03 PM EST |
| 155.00 | 230.30 | 237.20 | 233.75 | % | 1.51 | 0 | 2 | 4.48 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 160.00 | 225.30 | 232.20 | 228.75 | 224.46 | 0.00 | 0.00% | 1.43 | 0 | 41 | 4.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:03 PM EST |
| 165.00 | 220.30 | 227.20 | 223.75 | 141.63 | 0.00 | 0.00% | 1.36 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/14/2026 4:00:03 PM EST |
| 170.00 | 215.30 | 222.20 | 218.75 | 214.55 | 0.00 | 0.00% | 1.29 | 0 | 43 | 4.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:03 PM EST |
| 175.00 | 210.30 | 217.20 | 213.75 | 228.86 | 0.00 | 0.00% | 1.22 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 205.30 | 212.20 | 208.75 | 234.20 | 0.00 | 0.00% | 1.16 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 200.30 | 206.40 | 203.35 | 198.72 | +70.77 | +55.32% | 1.10 | 1 | 69 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 196.10 | 201.80 | 198.95 | 94.21 | 0.00 | 0.00% | 1.05 | 0 | 132 | 3.38 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/14/2026 4:00:03 PM EST |
| 195.00 | 190.30 | 197.40 | 193.85 | 59.61 | 0.00 | 0.00% | 0.99 | 0 | 137 | 3.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 8/14/2026 4:00:03 PM EST |
| 200.00 | 186.10 | 192.40 | 189.25 | 184.63 | 0.00 | 0.00% | 0.95 | 0 | 320 | 3.34 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 205.00 | 180.20 | 187.40 | 183.80 | 202.93 | 0.00 | 0.00% | 0.90 | 0 | 41 | 3.25 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:03 PM EST |
| 210.00 | 175.40 | 182.20 | 178.80 | 175.09 | 0.00 | 0.00% | 0.85 | 0 | 87 | 3.14 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 215.00 | 171.10 | 175.70 | 173.40 | 170.00 | 0.00 | 0.00% | 0.81 | 0 | 403 | 2.81 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 220.00 | 166.10 | 171.60 | 168.85 | 166.20 | 0.00 | 0.00% | 0.77 | 0 | 368 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 225.00 | 161.10 | 167.00 | 164.05 | 135.50 | 0.00 | 0.00% | 0.73 | 0 | 354 | 2.62 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:03 PM EST |
| 230.00 | 156.10 | 162.20 | 159.15 | 128.77 | 0.00 | 0.00% | 0.69 | 0 | 187 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 4:00:03 PM EST |
| 235.00 | 151.10 | 156.70 | 153.90 | 148.73 | 0.00 | 0.00% | 0.65 | 0 | 133 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 240.00 | 146.10 | 151.60 | 148.85 | 148.20 | +27.00 | +22.28% | 0.62 | 3 | 108 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 245.00 | 140.30 | 146.70 | 143.50 | 155.91 | 0.00 | 0.00% | 0.59 | 0 | 72 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:03 PM EST |
| 250.00 | 136.40 | 141.60 | 139.00 | 135.60 | 0.00 | 0.00% | 0.56 | 0 | 123 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 255.00 | 130.00 | 136.90 | 133.45 | 105.31 | 0.00 | 0.00% | 0.52 | 0 | 80 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 260.00 | 124.80 | 131.70 | 128.25 | 124.18 | -0.41 | -0.33% | 0.49 | 10 | 88 | 2.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 265.00 | 120.60 | 126.70 | 123.65 | 116.55 | +5.55 | +5.00% | 0.47 | 2 | 52 | 1.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 270.00 | 115.00 | 120.70 | 117.85 | 95.64 | 0.00 | 0.00% | 0.44 | 0 | 36 | 1.81 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:03 PM EST |
| 275.00 | 111.10 | 116.60 | 113.85 | 94.20 | 0.00 | 0.00% | 0.41 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 280.00 | 105.40 | 112.30 | 108.85 | 84.40 | 0.00 | 0.00% | 0.39 | 0 | 41 | 1.85 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 285.00 | 100.40 | 107.30 | 103.85 | 103.54 | +9.00 | +9.52% | 0.36 | 1 | 75 | 1.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 290.00 | 95.40 | 102.30 | 98.85 | 96.00 | 0.00 | 0.00% | 0.34 | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 295.00 | 90.40 | 97.30 | 93.85 | 38.70 | 0.00 | 0.00% | 0.32 | 0 | 29 | 1.61 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/14/2026 4:00:03 PM EST |
| 300.00 | 86.40 | 91.80 | 89.10 | 73.10 | 0.00 | 0.00% | 0.30 | 0 | 644 | 1.41 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 305.00 | 80.50 | 87.30 | 83.90 | 60.00 | 0.00 | 0.00% | 0.28 | 0 | 26 | 1.46 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 310.00 | 75.70 | 81.80 | 78.75 | 64.23 | 0.00 | 0.00% | 0.25 | 0 | 120 | 1.26 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 315.00 | 71.20 | 75.80 | 73.50 | 68.70 | 0.00 | 0.00% | 0.23 | 0 | 505 | 1.12 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 320.00 | 64.70 | 72.10 | 68.40 | 59.62 | 0.00 | 0.00% | 0.21 | 0 | 50 | 1.12 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 325.00 | 60.50 | 67.50 | 64.00 | 57.61 | 0.00 | 0.00% | 0.20 | 0 | 23 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 330.00 | 55.80 | 61.90 | 58.85 | 54.20 | 0.00 | 0.00% | 0.18 | 0 | 85 | 0.99 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 335.00 | 50.60 | 56.80 | 53.70 | 31.25 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.91 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 340.00 | 45.70 | 51.70 | 48.70 | 44.85 | 0.00 | 0.00% | 0.14 | 0 | 243 | 0.83 | 1.00 | 0.00 | -0.05 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 345.00 | 40.70 | 46.40 | 43.55 | 20.50 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.81 | 0.99 | 0.00 | -0.10 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 350.00 | 36.50 | 42.90 | 39.70 | 16.10 | 0.00 | 0.00% | 0.11 | 0 | 82 | 0.81 | 0.98 | 0.00 | -0.21 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 355.00 | 31.70 | 36.80 | 34.25 | 32.00 | 0.00 | 0.00% | 0.10 | 0 | 77 | 0.64 | 0.97 | 0.00 | -0.39 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 357.50 | 28.50 | 35.20 | 31.85 | % | 0.09 | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.42 | 8/14/2026 4:00:03 PM EST | |||
| 360.00 | 26.00 | 32.40 | 29.20 | 28.95 | +3.05 | +11.78% | 0.08 | 3 | 249 | 0.60 | 0.94 | 0.01 | -0.46 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 362.50 | 23.80 | 30.90 | 27.35 | 20.10 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.66 | 0.93 | 0.01 | -0.49 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 365.00 | 21.90 | 28.00 | 24.95 | 22.09 | -2.02 | -8.38% | 0.07 | 1 | 78 | 0.58 | 0.91 | 0.01 | -0.53 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 367.50 | 19.30 | 26.00 | 22.65 | % | 0.06 | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.58 | 8/14/2026 4:00:03 PM EST | |||
| 370.00 | 17.40 | 23.60 | 20.50 | 18.94 | +0.94 | +5.23% | 0.06 | 3 | 372 | 0.55 | 0.86 | 0.01 | -0.61 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 372.50 | 15.30 | 21.70 | 18.50 | 13.90 | +3.55 | +34.30% | 0.05 | 2 | 27 | 0.54 | 0.83 | 0.01 | -0.65 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 375.00 | 14.70 | 18.90 | 16.80 | 16.80 | +2.35 | +16.27% | 0.04 | 2 | 280 | 0.22 | 0.80 | 0.01 | -0.67 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 377.50 | 12.60 | 17.60 | 15.10 | 15.03 | -1.03 | -6.42% | 0.04 | 1 | 14 | 0.26 | 0.76 | 0.02 | -0.70 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 380.00 | 10.80 | 15.70 | 13.25 | 11.10 | 0.00 | 0.00% | 0.03 | 0 | 155 | 0.27 | 0.72 | 0.02 | -0.72 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 382.50 | 7.70 | 13.00 | 10.35 | 12.66 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.21 | 0.68 | 0.02 | -0.73 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 385.00 | 7.40 | 12.20 | 9.80 | 9.59 | -1.72 | -15.21% | 0.03 | 4 | 131 | 0.28 | 0.64 | 0.02 | -0.74 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 387.50 | 5.10 | 11.10 | 8.10 | 9.30 | +3.70 | +66.08% | 0.02 | 6 | 206 | 0.27 | 0.59 | 0.02 | -0.73 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 390.00 | 4.80 | 8.40 | 6.60 | 7.52 | +0.72 | +10.59% | 0.02 | 19 | 66 | 0.26 | 0.54 | 0.02 | -0.72 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 392.50 | 4.90 | 7.90 | 6.40 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.31 | 0.50 | 0.02 | -0.70 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 395.00 | 3.50 | 8.00 | 5.75 | 5.77 | +1.07 | +22.77% | 0.01 | 9 | 64 | 0.33 | 0.45 | 0.02 | -0.67 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 397.50 | 3.20 | 7.50 | 5.35 | 4.33 | +0.23 | +5.61% | 0.01 | 22 | 42 | 0.36 | 0.40 | 0.02 | -0.64 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 400.00 | 2.85 | 4.40 | 3.63 | 3.60 | -1.70 | -32.08% | 0.01 | 13 | 122 | 0.32 | 0.35 | 0.02 | -0.59 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 402.50 | 2.00 | 6.80 | 4.40 | 2.60 | -2.50 | -49.02% | 0.01 | 1 | 15 | 0.39 | 0.31 | 0.02 | -0.55 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 405.00 | 0.05 | 3.20 | 1.63 | 2.15 | -0.60 | -21.82% | 0.00 | 8 | 108 | 0.24 | 0.27 | 0.02 | -0.51 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 407.50 | 1.10 | 6.00 | 3.55 | 1.94 | -2.16 | -52.69% | 0.01 | 1 | 3 | 0.41 | 0.23 | 0.01 | -0.46 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 410.00 | 0.70 | 5.60 | 3.15 | 1.50 | -2.00 | -57.15% | 0.01 | 57 | 951 | 0.42 | 0.20 | 0.01 | -0.41 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 412.50 | 0.05 | 1.80 | 0.93 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.17 | 0.01 | -0.39 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 415.00 | 0.15 | 2.45 | 1.30 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.34 | 0.14 | 0.01 | -0.33 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 417.50 | 0.00 | 5.20 | 2.60 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | 0.11 | 0.01 | -0.27 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 420.00 | 0.05 | 2.35 | 1.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.36 | 0.10 | 0.01 | -0.25 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 425.00 | 0.10 | 0.80 | 0.45 | 0.23 | -0.37 | -61.67% | 0.00 | 6 | 34 | 0.34 | 0.07 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 4.60 | 2.30 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.80 | 0.04 | 0.00 | -0.11 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 435.00 | 0.00 | 0.50 | 0.25 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.03 | 0.00 | -0.08 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.89 | 0.01 | 0.00 | -0.04 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.94 | 0.01 | 0.00 | -0.02 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.81 | 0.00 | 0.00 | -0.02 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 455.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.67 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 1.45 | 0.73 | 1.50 | -0.37 | -19.79% | 0.00 | 1 | 17 | 0.81 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 465.00 | 0.00 | 1.70 | 0.85 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 1.90 | 0.95 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:03 PM EST |
| 475.00 | 0.00 | 2.10 | 1.05 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 485.00 | 0.00 | 3.30 | 1.65 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 1.05 | 0.53 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:03 PM EST |
| 495.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 500.00 | 0.00 | 0.05 | 0.03 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 505.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 515.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 520.00 | 0.00 | 4.20 | 2.10 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.58 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:03 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.73 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 1.70 | 0.85 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 53 | 4.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.26 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 112 | 4.45 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/14/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 2.43 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 121 | 4.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 112 | 4.05 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 112 | 3.93 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.46 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 82 | 3.69 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 145 | 3.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 3.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.36 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.43 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.15 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 8.60 | 4.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 304 | 2.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 8.60 | 4.30 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 85 | 2.85 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/14/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 8.60 | 4.30 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 209 | 2.76 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.85 | 0.43 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.91 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 8.60 | 4.30 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 191 | 2.48 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 8.60 | 4.30 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.31 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/14/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.23 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | 0.05 | -1.55 | -96.88% | 0.00 | 2 | 152 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 0.70 | 0.35 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 2.30 | 1.15 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.28 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 1.95 | 0.98 | 0.05 | -1.25 | -96.16% | 0.00 | 8 | 260 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 262 | 1.29 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.40 | 0.20 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.65 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 0.65 | 0.33 | 0.23 | +0.06 | +35.30% | 0.00 | 10 | 182 | 0.65 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.90 | 0.45 | 0.51 | -0.03 | -5.56% | 0.00 | 2 | 229 | 0.64 | 0.00 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 345.00 | 0.00 | 1.05 | 0.53 | 0.30 | -0.25 | -45.46% | 0.00 | 11 | 136 | 0.61 | -0.01 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 2.10 | 1.05 | 0.30 | -0.90 | -75.00% | 0.00 | 73 | 201 | 0.56 | -0.02 | 0.00 | -0.21 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 1.85 | 0.93 | 0.78 | -1.99 | -71.85% | 0.00 | 1 | 1,446 | 0.58 | -0.03 | 0.00 | -0.39 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 357.50 | 0.00 | 2.45 | 1.23 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | -0.04 | 0.01 | -0.42 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 1.90 | 0.95 | 0.90 | -0.45 | -33.34% | 0.00 | 1 | 108 | 0.52 | -0.06 | 0.01 | -0.46 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 362.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.50 | -0.07 | 0.01 | -0.49 | 8/14/2026 4:00:03 PM EST | |||
| 365.00 | 0.00 | 1.70 | 0.85 | 1.75 | -1.00 | -36.37% | 0.00 | 18 | 106 | 0.44 | -0.09 | 0.01 | -0.53 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 367.50 | 0.05 | 2.40 | 1.23 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.35 | -0.12 | 0.01 | -0.58 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 370.00 | 0.20 | 2.60 | 1.40 | 2.30 | -1.31 | -36.29% | 0.00 | 4 | 1,428 | 0.35 | -0.14 | 0.01 | -0.61 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 372.50 | 0.30 | 3.10 | 1.70 | 5.10 | +0.40 | +8.52% | 0.00 | 2 | 15 | 0.35 | -0.17 | 0.01 | -0.65 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 375.00 | 2.20 | 4.60 | 3.40 | 2.85 | -2.45 | -46.23% | 0.01 | 7 | 123 | 0.44 | -0.20 | 0.01 | -0.67 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 377.50 | 0.85 | 6.90 | 3.88 | 5.38 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.42 | -0.24 | 0.02 | -0.70 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 380.00 | 1.60 | 5.40 | 3.50 | 4.30 | -3.20 | -42.67% | 0.01 | 14 | 768 | 0.37 | -0.28 | 0.02 | -0.72 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 382.50 | 1.95 | 8.70 | 5.33 | 4.85 | -14.15 | -74.48% | 0.01 | 2 | 7 | 0.42 | -0.32 | 0.02 | -0.73 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 385.00 | 3.90 | 6.60 | 5.25 | 5.70 | -3.10 | -35.23% | 0.01 | 3 | 49 | 0.37 | -0.36 | 0.02 | -0.74 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 387.50 | 5.40 | 8.30 | 6.85 | 6.44 | % | 0.02 | 2 | 0 | 0.40 | -0.41 | 0.02 | -0.73 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 390.00 | 5.40 | 10.80 | 8.10 | 8.70 | -4.23 | -32.72% | 0.02 | 7 | 71 | 0.41 | -0.46 | 0.02 | -0.72 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 392.50 | 6.80 | 12.30 | 9.55 | 27.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.41 | -0.50 | 0.02 | -0.70 | 7/27/2026 | 8/14/2026 4:00:03 PM EST |
| 395.00 | 9.00 | 13.50 | 11.25 | 28.00 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.42 | -0.55 | 0.02 | -0.67 | 7/16/2026 | 8/14/2026 4:00:03 PM EST |
| 397.50 | 10.00 | 15.70 | 12.85 | 24.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.51 | -0.60 | 0.02 | -0.64 | 7/22/2026 | 8/14/2026 4:00:03 PM EST |
| 400.00 | 12.00 | 17.50 | 14.75 | 34.29 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.51 | -0.65 | 0.02 | -0.59 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 402.50 | 13.90 | 18.90 | 16.40 | % | 0.04 | 0 | 0 | 0.50 | -0.69 | 0.02 | -0.55 | 8/14/2026 4:00:03 PM EST | |||
| 405.00 | 16.20 | 22.20 | 19.20 | 33.20 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.58 | -0.73 | 0.02 | -0.51 | 7/2/2026 | 8/14/2026 4:00:03 PM EST |
| 407.50 | 18.10 | 24.30 | 21.20 | % | 0.05 | 0 | 0 | 0.60 | -0.77 | 0.01 | -0.46 | 8/14/2026 4:00:03 PM EST | |||
| 410.00 | 19.80 | 26.30 | 23.05 | 34.07 | 0.00 | 0.00% | 0.06 | 0 | 773 | 0.60 | -0.81 | 0.01 | -0.41 | 7/24/2026 | 8/14/2026 4:00:03 PM EST |
| 412.50 | 22.30 | 28.70 | 25.50 | % | 0.06 | 0 | 0 | 0.63 | -0.83 | 0.01 | -0.39 | 8/14/2026 4:00:03 PM EST | |||
| 415.00 | 24.30 | 30.90 | 27.60 | 46.00 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.65 | -0.86 | 0.01 | -0.33 | 7/27/2026 | 8/14/2026 4:00:03 PM EST |
| 417.50 | 26.10 | 33.20 | 29.65 | % | 0.07 | 0 | 0 | 0.71 | -0.89 | 0.01 | -0.27 | 8/14/2026 4:00:03 PM EST | |||
| 420.00 | 29.60 | 35.60 | 32.60 | 43.38 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.69 | -0.90 | 0.01 | -0.25 | 7/16/2026 | 8/14/2026 4:00:03 PM EST |
| 425.00 | 33.40 | 40.20 | 36.80 | 32.00 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.72 | -0.93 | 0.01 | -0.20 | 7/16/2026 | 8/14/2026 4:00:03 PM EST |
| 430.00 | 38.90 | 45.00 | 41.95 | 40.40 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.76 | -0.96 | 0.00 | -0.11 | 7/1/2026 | 8/14/2026 4:00:03 PM EST |
| 435.00 | 43.00 | 50.00 | 46.50 | % | 0.11 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 440.00 | 47.90 | 55.00 | 51.45 | % | 0.12 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 445.00 | 52.00 | 59.90 | 55.95 | 50.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 7/1/2026 | 8/14/2026 4:00:03 PM EST |
| 450.00 | 57.00 | 64.90 | 60.95 | % | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 455.00 | 63.00 | 69.80 | 66.40 | 58.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 7/15/2026 | 8/14/2026 4:00:03 PM EST |
| 460.00 | 68.90 | 74.80 | 71.85 | 62.98 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 7/1/2026 | 8/14/2026 4:00:03 PM EST |
| 465.00 | 73.80 | 79.80 | 76.80 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 470.00 | 78.00 | 84.80 | 81.40 | 105.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 475.00 | 83.00 | 89.90 | 86.45 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 480.00 | 87.90 | 94.80 | 91.35 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 485.00 | 92.90 | 99.90 | 96.40 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 490.00 | 98.00 | 104.80 | 101.40 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 495.00 | 102.90 | 109.90 | 106.40 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 500.00 | 108.00 | 114.80 | 111.40 | % | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 505.00 | 113.00 | 119.90 | 116.45 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 510.00 | 118.00 | 124.80 | 121.40 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 515.00 | 123.00 | 129.90 | 126.45 | % | 0.25 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 520.00 | 128.00 | 134.80 | 131.40 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 525.00 | 133.00 | 139.90 | 136.45 | % | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 530.00 | 137.90 | 144.80 | 141.35 | % | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 540.00 | 147.90 | 154.80 | 151.35 | 129.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:03 PM EST |
| 550.00 | 157.90 | 164.80 | 161.35 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 560.00 | 167.90 | 174.90 | 171.40 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 570.00 | 177.90 | 184.80 | 181.35 | % | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 580.00 | 187.90 | 194.90 | 191.40 | % | 0.33 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 590.00 | 197.90 | 204.90 | 201.40 | % | 0.34 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST |