Options Chain for NRG ENERGY INC COM NEW (NRG) - $119.75 as of 8/14/2026 3:25:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 44.20 | 47.80 | 46.00 | % | 0.57 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 85.00 | 39.20 | 42.60 | 40.90 | 56.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:49 PM EST |
| 90.00 | 34.20 | 37.40 | 35.80 | 51.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:49 PM EST |
| 95.00 | 29.20 | 32.10 | 30.65 | % | 0.32 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 100.00 | 24.20 | 27.30 | 25.75 | 21.73 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.33 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 105.00 | 19.20 | 22.40 | 20.80 | 18.27 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.14 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 108.00 | 16.10 | 19.10 | 17.60 | % | 0.16 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 109.00 | 15.10 | 18.50 | 16.80 | 13.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.02 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 110.00 | 14.30 | 17.50 | 15.90 | 15.14 | +2.74 | +22.10% | 0.14 | 3 | 1 | 0.95 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 111.00 | 13.20 | 16.50 | 14.85 | % | 0.13 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.04 | 8/14/2026 3:59:49 PM EST | |||
| 112.00 | 12.80 | 15.30 | 14.05 | 13.40 | % | 0.13 | 3 | 0 | 0.81 | 0.98 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:49 PM EST | |
| 113.00 | 11.30 | 14.70 | 13.00 | 11.60 | +2.70 | +30.34% | 0.12 | 10 | 10 | 0.87 | 0.97 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 114.00 | 10.40 | 13.60 | 12.00 | % | 0.11 | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.12 | 8/14/2026 3:59:49 PM EST | |||
| 115.00 | 10.50 | 12.60 | 11.55 | 10.50 | +2.35 | +28.84% | 0.10 | 1 | 12 | 0.75 | 0.94 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 116.00 | 8.60 | 11.90 | 10.25 | 9.94 | % | 0.09 | 45 | 0 | 0.77 | 0.93 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 3:59:49 PM EST | |
| 117.00 | 8.10 | 10.60 | 9.35 | % | 0.08 | 0 | 0 | 0.66 | 0.91 | 0.02 | -0.14 | 8/14/2026 3:59:49 PM EST | |||
| 118.00 | 7.50 | 9.40 | 8.45 | 8.00 | +1.73 | +27.60% | 0.07 | 67 | 688 | 0.57 | 0.88 | 0.03 | -0.16 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 119.00 | 6.40 | 8.80 | 7.60 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.61 | 0.85 | 0.03 | -0.17 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 120.00 | 5.90 | 7.90 | 6.90 | 5.71 | +2.76 | +93.56% | 0.06 | 10 | 112 | 0.58 | 0.82 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 121.00 | 5.00 | 7.50 | 6.25 | 4.80 | +2.25 | +88.24% | 0.05 | 11 | 945 | 0.63 | 0.78 | 0.04 | -0.20 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 122.00 | 4.30 | 6.60 | 5.45 | 4.40 | -0.40 | -8.34% | 0.04 | 20 | 50 | 0.59 | 0.74 | 0.04 | -0.22 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 123.00 | 4.10 | 5.70 | 4.90 | 4.20 | +0.70 | +20.00% | 0.04 | 13 | 3 | 0.41 | 0.69 | 0.05 | -0.23 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 124.00 | 3.70 | 5.00 | 4.35 | 3.60 | +1.35 | +60.00% | 0.04 | 56 | 74 | 0.43 | 0.64 | 0.05 | -0.24 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 125.00 | 3.10 | 4.20 | 3.65 | 3.72 | +2.45 | +192.92% | 0.03 | 18 | 62 | 0.41 | 0.59 | 0.05 | -0.25 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 126.00 | 2.65 | 4.80 | 3.73 | 2.80 | +1.51 | +117.06% | 0.03 | 125 | 337 | 0.50 | 0.54 | 0.05 | -0.25 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 127.00 | 2.10 | 3.90 | 3.00 | 2.18 | +1.08 | +98.19% | 0.02 | 6 | 569 | 0.47 | 0.49 | 0.05 | -0.24 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 128.00 | 1.70 | 2.90 | 2.30 | 2.00 | +0.44 | +28.21% | 0.02 | 17 | 75 | 0.43 | 0.43 | 0.05 | -0.24 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 129.00 | 1.45 | 2.40 | 1.93 | 1.68 | +0.88 | +110.00% | 0.01 | 9 | 1,005 | 0.43 | 0.38 | 0.05 | -0.23 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 130.00 | 1.20 | 2.95 | 2.08 | 1.55 | +0.57 | +58.17% | 0.02 | 4 | 80 | 0.50 | 0.34 | 0.05 | -0.22 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 131.00 | 0.85 | 2.65 | 1.75 | 1.35 | +0.95 | +237.50% | 0.01 | 6 | 601 | 0.50 | 0.30 | 0.04 | -0.21 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 132.00 | 0.00 | 2.85 | 1.43 | 1.10 | -0.57 | -34.14% | 0.01 | 18 | 1 | 0.73 | 0.25 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 133.00 | 0.30 | 1.25 | 0.78 | 0.76 | +0.28 | +58.34% | 0.01 | 1 | 24 | 0.40 | 0.23 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 134.00 | 0.30 | 1.15 | 0.73 | 0.70 | +0.20 | +40.00% | 0.01 | 39 | 17 | 0.43 | 0.20 | 0.03 | -0.17 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 135.00 | 0.30 | 0.75 | 0.53 | 0.50 | +0.06 | +13.64% | 0.00 | 4 | 885 | 0.42 | 0.18 | 0.03 | -0.17 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 136.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.80 | 0.13 | 0.03 | -0.12 | 8/11/2026 | 8/14/2026 3:59:49 PM EST |
| 137.00 | 0.10 | 1.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.47 | 0.12 | 0.02 | -0.12 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 138.00 | 0.10 | 2.00 | 1.05 | 0.18 | -0.32 | -64.00% | 0.01 | 1 | 19 | 0.60 | 0.10 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 139.00 | 0.10 | 1.15 | 0.63 | 0.29 | -0.56 | -65.89% | 0.00 | 1 | 176 | 0.54 | 0.09 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 16 | 5,826 | 0.51 | 0.08 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 141.00 | 0.00 | 1.75 | 0.88 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.90 | 0.05 | 0.01 | -0.06 | 8/4/2026 | 8/14/2026 3:59:49 PM EST |
| 142.00 | 0.00 | 1.75 | 0.88 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.94 | 0.04 | 0.01 | -0.05 | 7/24/2026 | 8/14/2026 3:59:49 PM EST |
| 143.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.72 | 0.04 | 0.01 | -0.05 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 144.00 | 0.00 | 1.55 | 0.78 | 8.40 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.96 | 0.02 | 0.01 | -0.03 | 7/24/2026 | 8/14/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.96 | 0.02 | 0.01 | -0.03 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 146.00 | 0.00 | 2.20 | 1.10 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.16 | 0.01 | 0.00 | -0.02 | 8/6/2026 | 8/14/2026 3:59:49 PM EST |
| 147.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.02 | 8/14/2026 3:59:49 PM EST | |||
| 148.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 149.00 | 0.05 | 0.40 | 0.23 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 8/14/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 710 | 1.05 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 152.50 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.35 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,953 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 157.50 | 0.00 | 1.20 | 0.60 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.26 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 31 | 634 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 162.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 167.50 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.76 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.29 | -85.30% | 0.00 | 1 | 47 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 1.45 | 0.73 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.85 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.26 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.20 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 1.45 | 0.73 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 125 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 9 | 78 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 108.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 109.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 8/14/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.24 | -82.76% | 0.00 | 11 | 222 | 0.53 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 111.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.85 | -0.01 | 0.00 | -0.04 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 112.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.35 | -58.34% | 0.00 | 3 | 2 | 0.67 | -0.02 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 113.00 | 0.00 | 1.10 | 0.55 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | -0.03 | 0.01 | -0.08 | 8/11/2026 | 8/14/2026 3:59:49 PM EST |
| 114.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.68 | -77.28% | 0.00 | 24 | 10 | 0.45 | -0.05 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 115.00 | 0.20 | 0.60 | 0.40 | 0.42 | -0.63 | -60.00% | 0.00 | 50 | 403 | 0.52 | -0.06 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 116.00 | 0.20 | 0.60 | 0.40 | 0.40 | -1.03 | -72.03% | 0.00 | 3 | 3 | 0.48 | -0.07 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 117.00 | 0.00 | 0.70 | 0.35 | 0.52 | -1.25 | -70.63% | 0.00 | 2 | 21 | 0.54 | -0.09 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 118.00 | 0.05 | 0.80 | 0.43 | 0.76 | -1.29 | -62.93% | 0.00 | 11 | 218 | 0.39 | -0.12 | 0.03 | -0.16 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 119.00 | 0.35 | 0.85 | 0.60 | 0.71 | -2.09 | -74.65% | 0.01 | 6 | 29 | 0.43 | -0.15 | 0.03 | -0.17 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 120.00 | 0.70 | 1.10 | 0.90 | 1.00 | -2.10 | -67.75% | 0.01 | 10 | 256 | 0.45 | -0.18 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 121.00 | 0.80 | 1.25 | 1.03 | 1.10 | -1.65 | -60.00% | 0.01 | 11 | 26 | 0.44 | -0.22 | 0.04 | -0.20 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 122.00 | 0.10 | 1.70 | 0.90 | 1.60 | -3.00 | -65.22% | 0.01 | 5 | 12 | 0.34 | -0.26 | 0.04 | -0.22 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 123.00 | 0.70 | 1.80 | 1.25 | 1.67 | -5.03 | -75.08% | 0.01 | 25 | 22 | 0.38 | -0.31 | 0.05 | -0.23 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 124.00 | 0.75 | 2.30 | 1.53 | 2.02 | -4.37 | -68.39% | 0.01 | 34 | 20 | 0.37 | -0.36 | 0.05 | -0.24 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 125.00 | 2.00 | 2.70 | 2.35 | 2.55 | -2.52 | -49.71% | 0.02 | 16 | 150 | 0.43 | -0.41 | 0.05 | -0.25 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 126.00 | 1.55 | 3.30 | 2.43 | 3.30 | -2.42 | -42.31% | 0.02 | 5 | 1 | 0.38 | -0.46 | 0.05 | -0.25 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 127.00 | 3.20 | 4.20 | 3.70 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | -0.51 | 0.05 | -0.24 | 7/29/2026 | 8/14/2026 3:59:49 PM EST |
| 128.00 | 3.80 | 4.90 | 4.35 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.50 | -0.57 | 0.05 | -0.24 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 129.00 | 3.50 | 5.80 | 4.65 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.45 | -0.62 | 0.05 | -0.23 | 8/4/2026 | 8/14/2026 3:59:49 PM EST |
| 130.00 | 5.00 | 6.00 | 5.50 | 6.74 | -1.86 | -21.63% | 0.04 | 1 | 638 | 0.48 | -0.66 | 0.05 | -0.22 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 131.00 | 4.90 | 7.60 | 6.25 | 3.99 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.69 | -0.70 | 0.04 | -0.21 | 8/3/2026 | 8/14/2026 3:59:49 PM EST |
| 132.00 | 6.60 | 8.60 | 7.60 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.59 | -0.75 | 0.04 | -0.19 | 7/27/2026 | 8/14/2026 3:59:49 PM EST |
| 133.00 | 7.10 | 9.20 | 8.15 | 10.18 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.53 | -0.77 | 0.04 | -0.19 | 8/4/2026 | 8/14/2026 3:59:49 PM EST |
| 134.00 | 7.60 | 10.10 | 8.85 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.76 | -0.80 | 0.03 | -0.17 | 7/27/2026 | 8/14/2026 3:59:49 PM EST |
| 135.00 | 8.50 | 10.90 | 9.70 | 16.10 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.76 | -0.82 | 0.03 | -0.17 | 8/5/2026 | 8/14/2026 3:59:49 PM EST |
| 136.00 | 9.10 | 11.80 | 10.45 | 19.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.79 | -0.87 | 0.03 | -0.12 | 8/4/2026 | 8/14/2026 3:59:49 PM EST |
| 137.00 | 10.10 | 12.80 | 11.45 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.83 | -0.88 | 0.02 | -0.12 | 7/22/2026 | 8/14/2026 3:59:49 PM EST |
| 138.00 | 11.00 | 13.60 | 12.30 | 9.30 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.83 | -0.90 | 0.02 | -0.11 | 7/27/2026 | 8/14/2026 3:59:49 PM EST |
| 139.00 | 11.90 | 14.60 | 13.25 | 19.07 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.87 | -0.91 | 0.02 | -0.11 | 8/7/2026 | 8/14/2026 3:59:49 PM EST |
| 140.00 | 13.20 | 15.60 | 14.40 | 15.65 | -5.35 | -25.48% | 0.10 | 10 | 590 | 0.90 | -0.92 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 141.00 | 14.00 | 16.30 | 15.15 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.04 | -0.95 | 0.01 | -0.06 | 8/3/2026 | 8/14/2026 3:59:49 PM EST |
| 142.00 | 14.70 | 18.10 | 16.40 | 9.23 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.05 | 7/23/2026 | 8/14/2026 3:59:49 PM EST |
| 143.00 | 15.60 | 19.00 | 17.30 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.11 | -0.96 | 0.01 | -0.05 | 7/23/2026 | 8/14/2026 3:59:49 PM EST |
| 144.00 | 16.80 | 20.10 | 18.45 | 9.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.14 | -0.98 | 0.01 | -0.03 | 7/24/2026 | 8/14/2026 3:59:49 PM EST |
| 145.00 | 17.30 | 20.50 | 18.90 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.06 | -0.98 | 0.01 | -0.03 | 8/3/2026 | 8/14/2026 3:59:49 PM EST |
| 146.00 | 18.40 | 22.00 | 20.20 | 24.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.02 | 8/4/2026 | 8/14/2026 3:59:49 PM EST |
| 147.00 | 19.80 | 23.00 | 21.40 | % | 0.15 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.02 | 8/14/2026 3:59:49 PM EST | |||
| 148.00 | 20.70 | 24.10 | 22.40 | % | 0.15 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 149.00 | 21.60 | 25.10 | 23.35 | % | 0.16 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:49 PM EST | |||
| 150.00 | 22.60 | 25.90 | 24.25 | 25.11 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.34 | -0.99 | 0.00 | -0.01 | 8/4/2026 | 8/14/2026 3:59:49 PM EST |
| 152.50 | 25.10 | 28.40 | 26.75 | 18.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:49 PM EST |
| 155.00 | 27.60 | 30.90 | 29.25 | 19.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 3:59:49 PM EST |
| 157.50 | 30.50 | 33.40 | 31.95 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 160.00 | 33.10 | 35.90 | 34.50 | % | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 162.50 | 35.50 | 38.40 | 36.95 | % | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 165.00 | 37.70 | 40.90 | 39.30 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 167.50 | 40.30 | 43.40 | 41.85 | % | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 170.00 | 43.00 | 45.90 | 44.45 | % | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 175.00 | 48.00 | 50.90 | 49.45 | % | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 180.00 | 52.60 | 55.90 | 54.25 | % | 0.30 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 185.00 | 57.60 | 60.90 | 59.25 | % | 0.32 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 190.00 | 62.70 | 66.00 | 64.35 | % | 0.34 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 195.00 | 67.60 | 70.90 | 69.25 | 56.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:49 PM EST |
| 200.00 | 72.50 | 75.90 | 74.20 | 56.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 3:59:49 PM EST |