Options Chain for JPMORGAN CHASE & CO COM (JPM) - $363.11 as of 8/14/2026 9:40:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 215.80 | 219.70 | 217.75 | % | 1.50 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 150.00 | 210.80 | 214.70 | 212.75 | 210.34 | 0.00 | 0.00% | 1.42 | 0 | 3 | 3.55 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 155.00 | 205.80 | 209.70 | 207.75 | 178.45 | 0.00 | 0.00% | 1.34 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:00 PM EST |
| 160.00 | 201.70 | 204.10 | 202.90 | % | 1.27 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 165.00 | 196.70 | 199.10 | 197.90 | 168.68 | 0.00 | 0.00% | 1.20 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:00 PM EST |
| 170.00 | 191.75 | 194.10 | 192.93 | % | 1.13 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 175.00 | 186.85 | 189.65 | 188.25 | % | 1.08 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 180.00 | 181.80 | 183.50 | 182.65 | 163.63 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:00 PM EST |
| 185.00 | 176.90 | 179.65 | 178.28 | 148.45 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:00 PM EST |
| 190.00 | 171.85 | 174.35 | 173.10 | 143.40 | 0.00 | 0.00% | 0.91 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:00 PM EST |
| 195.00 | 166.80 | 169.15 | 167.98 | 139.10 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:00 PM EST |
| 200.00 | 161.75 | 164.35 | 163.05 | 133.67 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:00 PM EST |
| 205.00 | 156.85 | 159.15 | 158.00 | % | 0.77 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 210.00 | 152.05 | 154.20 | 153.13 | 155.70 | 0.00 | 0.00% | 0.73 | 0 | 15 | 2.26 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 215.00 | 147.05 | 149.15 | 148.10 | % | 0.69 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 220.00 | 142.05 | 144.70 | 143.38 | 113.50 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:00 PM EST |
| 225.00 | 136.80 | 139.70 | 138.25 | 119.70 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:00 PM EST |
| 230.00 | 131.80 | 134.75 | 133.28 | 131.55 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 235.00 | 126.80 | 129.15 | 127.98 | % | 0.54 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 240.00 | 121.80 | 124.05 | 122.93 | 116.72 | 0.00 | 0.00% | 0.51 | 0 | 95 | 1.73 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:00 PM EST |
| 245.00 | 116.95 | 119.15 | 118.05 | % | 0.48 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 250.00 | 112.10 | 114.20 | 113.15 | 110.56 | 0.00 | 0.00% | 0.45 | 0 | 101 | 1.62 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 255.00 | 106.80 | 109.20 | 108.00 | % | 0.42 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 260.00 | 101.80 | 104.20 | 103.00 | 85.23 | 0.00 | 0.00% | 0.40 | 0 | 334 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:00 PM EST |
| 265.00 | 96.85 | 99.20 | 98.03 | 69.88 | 0.00 | 0.00% | 0.37 | 0 | 17 | 1.41 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 4:00:00 PM EST |
| 270.00 | 92.05 | 94.10 | 93.08 | 58.55 | 0.00 | 0.00% | 0.34 | 0 | 22 | 1.30 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:00 PM EST |
| 275.00 | 86.90 | 89.75 | 88.33 | 69.45 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.39 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:00 PM EST |
| 280.00 | 81.80 | 84.75 | 83.28 | 85.10 | 0.00 | 0.00% | 0.30 | 0 | 534 | 1.32 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 285.00 | 77.15 | 79.20 | 78.18 | 80.30 | 0.00 | 0.00% | 0.27 | 0 | 106 | 1.13 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 290.00 | 72.00 | 74.30 | 73.15 | 73.22 | -0.35 | -0.48% | 0.25 | 8 | 189 | 1.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 295.00 | 67.10 | 69.20 | 68.15 | 68.00 | -0.57 | -0.84% | 0.23 | 1 | 46 | 1.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 300.00 | 61.85 | 63.45 | 62.65 | 62.67 | +0.67 | +1.09% | 0.21 | 1 | 2,753 | 0.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 305.00 | 56.95 | 59.20 | 58.08 | 58.45 | 0.00 | 0.00% | 0.19 | 0 | 162 | 0.87 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 310.00 | 52.20 | 54.25 | 53.23 | 53.06 | -0.54 | -1.01% | 0.17 | 1 | 1,236 | 0.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 315.00 | 47.15 | 49.25 | 48.20 | 48.01 | -0.89 | -1.82% | 0.15 | 8 | 162 | 0.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 320.00 | 41.20 | 44.35 | 42.78 | 42.96 | -0.54 | -1.25% | 0.13 | 47 | 3,292 | 0.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 322.50 | 38.50 | 41.80 | 40.15 | 38.91 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.65 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 325.00 | 36.05 | 38.70 | 37.38 | 37.67 | -1.83 | -4.64% | 0.12 | 10 | 425 | 0.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 327.50 | 34.40 | 36.80 | 35.60 | 28.58 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.59 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:00 PM EST |
| 330.00 | 32.30 | 34.40 | 33.35 | 32.79 | -2.66 | -7.51% | 0.10 | 34 | 1,542 | 0.57 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 332.50 | 29.70 | 31.95 | 30.83 | 30.84 | -0.24 | -0.78% | 0.09 | 11 | 28 | 0.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 335.00 | 26.75 | 29.40 | 28.08 | 28.18 | -0.90 | -3.10% | 0.08 | 66 | 1,841 | 0.50 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 337.50 | 24.50 | 27.00 | 25.75 | 25.72 | +0.58 | +2.31% | 0.08 | 3 | 19 | 0.48 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 340.00 | 22.50 | 23.55 | 23.03 | 23.30 | -0.70 | -2.92% | 0.07 | 185 | 3,439 | 0.34 | 0.98 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 342.50 | 19.40 | 22.45 | 20.93 | 21.10 | +4.50 | +27.11% | 0.06 | 32 | 97 | 0.45 | 0.97 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 345.00 | 17.35 | 18.45 | 17.90 | 18.25 | -0.65 | -3.44% | 0.05 | 283 | 2,866 | 0.30 | 0.96 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 347.50 | 15.15 | 16.75 | 15.95 | 15.80 | -1.00 | -5.96% | 0.05 | 13 | 218 | 0.34 | 0.94 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 350.00 | 12.95 | 14.10 | 13.53 | 13.27 | -1.24 | -8.55% | 0.04 | 214 | 3,782 | 0.21 | 0.91 | 0.02 | -0.15 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 352.50 | 10.60 | 12.05 | 11.33 | 11.62 | -2.83 | -19.59% | 0.03 | 16 | 345 | 0.21 | 0.86 | 0.02 | -0.18 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 355.00 | 8.45 | 9.20 | 8.83 | 8.90 | -1.15 | -11.45% | 0.02 | 414 | 3,454 | 0.19 | 0.80 | 0.03 | -0.22 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 357.50 | 6.55 | 7.20 | 6.88 | 6.66 | -2.29 | -25.59% | 0.02 | 46 | 479 | 0.18 | 0.72 | 0.04 | -0.25 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 360.00 | 4.85 | 5.35 | 5.10 | 5.13 | -1.10 | -17.66% | 0.01 | 260 | 3,487 | 0.17 | 0.62 | 0.04 | -0.27 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 362.50 | 3.45 | 3.80 | 3.63 | 3.66 | -1.00 | -21.46% | 0.01 | 663 | 806 | 0.17 | 0.52 | 0.04 | -0.28 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 365.00 | 2.31 | 2.59 | 2.45 | 2.45 | -1.05 | -30.00% | 0.01 | 1,012 | 4,870 | 0.17 | 0.41 | 0.04 | -0.27 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 367.50 | 1.34 | 1.76 | 1.55 | 1.50 | -0.93 | -38.28% | 0.00 | 1,207 | 857 | 0.17 | 0.30 | 0.04 | -0.24 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 370.00 | 0.79 | 1.02 | 0.91 | 0.89 | -0.85 | -48.86% | 0.00 | 838 | 2,612 | 0.17 | 0.21 | 0.03 | -0.19 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 372.50 | 0.50 | 0.76 | 0.63 | 0.56 | -0.44 | -44.00% | 0.00 | 837 | 658 | 0.17 | 0.14 | 0.03 | -0.14 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 375.00 | 0.27 | 0.35 | 0.31 | 0.35 | -0.31 | -46.97% | 0.00 | 1,511 | 4,822 | 0.17 | 0.08 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 377.50 | 0.01 | 0.30 | 0.16 | 0.17 | -0.23 | -57.50% | 0.00 | 193 | 148 | 0.15 | 0.04 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 380.00 | 0.07 | 0.16 | 0.12 | 0.10 | -0.11 | -52.39% | 0.00 | 147 | 2,906 | 0.18 | 0.02 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 382.50 | 0.00 | 0.57 | 0.29 | 0.10 | % | 0.00 | 7 | 0 | 0.28 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 385.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 77 | 1,601 | 0.21 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 387.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.25 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 395.00 | 0.00 | 0.31 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.35 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 0.49 | 0.25 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 187 | 0.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 405.00 | 0.00 | 1.16 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.57 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 0.68 | 0.34 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.55 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 420.00 | 0.00 | 0.50 | 0.25 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 53 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 425.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:00 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 51 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.17 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 4:00:00 PM EST |
| 465.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.25 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:00 PM EST |
| 475.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 485.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 495.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.98 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.91 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.85 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 99 | 1.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 97 | 1.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.08 | +800.00% | 0.00 | 2 | 130 | 2.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 126 | 3.05 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.84 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 141 | 1.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.73 | 0.37 | 0.12 | -0.01 | -7.70% | 0.00 | 1 | 68 | 2.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 645 | 1.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 0.74 | 0.37 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 14 | 2.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 154 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 0.73 | 0.37 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 6 | 1.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 794 | 1.07 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,296 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.09 | -90.00% | 0.00 | 23 | 559 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 4 | 1,395 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.09 | -90.00% | 0.00 | 24 | 173 | 1.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.55 | -98.22% | 0.00 | 10 | 2,446 | 1.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.05 | -71.43% | 0.00 | 4 | 257 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.03 | +0.02 | +200.00% | 0.00 | 13 | 2,277 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 275.00 | 0.00 | 0.81 | 0.41 | 0.03 | -0.54 | -94.74% | 0.00 | 25 | 314 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.12 | 0.06 | 0.08 | +0.07 | +700.00% | 0.00 | 67 | 3,388 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 23 | 9,427 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 290.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.29 | -82.86% | 0.00 | 190 | 3,197 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 295.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 80 | 802 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 300.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 104 | 3,089 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 305.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 1,020 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 56 | 1,493 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 315.00 | 0.00 | 0.25 | 0.13 | 0.16 | +0.14 | +700.00% | 0.00 | 60 | 435 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 320.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 103 | 3,385 | 0.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 322.50 | 0.01 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 64 | 115 | 0.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 325.00 | 0.05 | 0.17 | 0.11 | 0.06 | -0.02 | -25.00% | 0.00 | 76 | 856 | 0.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 327.50 | 0.05 | 0.18 | 0.12 | 0.11 | +0.02 | +22.23% | 0.00 | 75 | 344 | 0.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 330.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.06 | -42.86% | 0.00 | 172 | 6,315 | 0.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 332.50 | 0.00 | 0.25 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 69 | 216 | 0.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 335.00 | 0.06 | 0.18 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 353 | 1,927 | 0.29 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 337.50 | 0.02 | 0.12 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 61 | 234 | 0.24 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 340.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.08 | -44.45% | 0.00 | 518 | 2,702 | 0.24 | -0.02 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 342.50 | 0.01 | 0.29 | 0.15 | 0.15 | -0.09 | -37.50% | 0.00 | 92 | 900 | 0.21 | -0.03 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 345.00 | 0.17 | 0.20 | 0.19 | 0.16 | -0.15 | -48.39% | 0.00 | 169 | 1,155 | 0.21 | -0.04 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 347.50 | 0.20 | 0.40 | 0.30 | 0.31 | -0.14 | -31.12% | 0.00 | 334 | 269 | 0.21 | -0.06 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 350.00 | 0.37 | 0.49 | 0.43 | 0.41 | -0.18 | -30.51% | 0.00 | 269 | 1,443 | 0.20 | -0.09 | 0.02 | -0.15 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 352.50 | 0.56 | 0.67 | 0.62 | 0.62 | -0.28 | -31.12% | 0.00 | 466 | 510 | 0.19 | -0.14 | 0.02 | -0.18 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 355.00 | 0.86 | 1.02 | 0.94 | 1.00 | -0.35 | -25.93% | 0.00 | 624 | 1,449 | 0.18 | -0.20 | 0.03 | -0.22 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 357.50 | 1.36 | 1.73 | 1.55 | 1.45 | -0.32 | -18.08% | 0.00 | 501 | 245 | 0.18 | -0.28 | 0.04 | -0.25 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 360.00 | 2.01 | 2.23 | 2.12 | 2.26 | -0.34 | -13.08% | 0.01 | 236 | 941 | 0.17 | -0.38 | 0.04 | -0.27 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 362.50 | 2.86 | 3.50 | 3.18 | 3.24 | -0.46 | -12.44% | 0.01 | 316 | 436 | 0.17 | -0.48 | 0.04 | -0.28 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 365.00 | 4.25 | 4.95 | 4.60 | 4.65 | -0.30 | -6.07% | 0.01 | 785 | 455 | 0.17 | -0.59 | 0.04 | -0.27 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 367.50 | 5.40 | 6.55 | 5.98 | 6.12 | +1.17 | +23.64% | 0.02 | 58 | 42 | 0.15 | -0.70 | 0.04 | -0.24 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 370.00 | 7.05 | 8.60 | 7.83 | 7.91 | +1.31 | +19.85% | 0.02 | 10 | 100 | 0.20 | -0.79 | 0.03 | -0.19 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 372.50 | 9.25 | 10.95 | 10.10 | 8.05 | 0.00 | 0.00% | 0.03 | 0 | 139 | 0.23 | -0.86 | 0.03 | -0.14 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 375.00 | 11.25 | 13.00 | 12.13 | 13.06 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.23 | -0.92 | 0.02 | -0.10 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 377.50 | 13.65 | 15.75 | 14.70 | 14.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.96 | 0.01 | -0.06 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 380.00 | 16.05 | 18.15 | 17.10 | 18.15 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.30 | -0.98 | 0.01 | -0.04 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 382.50 | 18.45 | 20.90 | 19.68 | % | 0.05 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 385.00 | 21.00 | 23.25 | 22.13 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.36 | -0.99 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 387.50 | 23.45 | 25.80 | 24.63 | % | 0.06 | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 390.00 | 25.40 | 29.30 | 27.35 | % | 0.07 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 395.00 | 31.00 | 33.45 | 32.23 | % | 0.08 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 400.00 | 36.00 | 38.30 | 37.15 | 41.03 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 405.00 | 41.00 | 43.45 | 42.23 | 45.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 410.00 | 46.00 | 49.30 | 47.65 | % | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 415.00 | 51.00 | 53.40 | 52.20 | 56.87 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 420.00 | 55.75 | 58.45 | 57.10 | 61.89 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 425.00 | 60.75 | 63.25 | 62.00 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 430.00 | 65.40 | 69.30 | 67.35 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 435.00 | 70.75 | 74.30 | 72.53 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 440.00 | 75.75 | 79.30 | 77.53 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 445.00 | 81.00 | 83.95 | 82.48 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 450.00 | 85.75 | 88.40 | 87.08 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 455.00 | 90.75 | 93.40 | 92.08 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 460.00 | 96.00 | 98.55 | 97.28 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 465.00 | 100.75 | 104.30 | 102.53 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 470.00 | 106.00 | 108.40 | 107.20 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 475.00 | 111.00 | 114.30 | 112.65 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 480.00 | 116.00 | 118.40 | 117.20 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 485.00 | 120.85 | 123.40 | 122.13 | % | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 490.00 | 125.75 | 128.40 | 127.08 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 495.00 | 131.00 | 133.40 | 132.20 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST |