Options Chain for ORACLE CORP COM (ORCL) - $156.22 as of 8/14/2026 11:50:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 79.00 | 81.15 | 80.08 | 86.45 | 0.00 | 0.00% | 1.14 | 0 | 340 | 3.47 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 75.00 | 73.45 | 76.80 | 75.13 | 51.76 | 0.00 | 0.00% | 1.00 | 0 | 6 | 3.19 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:58 PM EST |
| 80.00 | 68.50 | 71.15 | 69.83 | 72.65 | +15.65 | +27.46% | 0.87 | 6 | 38 | 2.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 85.00 | 64.00 | 66.20 | 65.10 | 67.67 | +26.47 | +64.25% | 0.77 | 6 | 11 | 2.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 90.00 | 58.55 | 61.20 | 59.88 | 61.05 | +1.80 | +3.04% | 0.67 | 98 | 94 | 2.48 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 95.00 | 53.55 | 56.20 | 54.88 | 55.22 | -7.98 | -12.63% | 0.58 | 15 | 52 | 2.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 100.00 | 48.55 | 50.90 | 49.73 | 49.73 | -6.30 | -11.25% | 0.50 | 24 | 220 | 1.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 105.00 | 43.55 | 45.95 | 44.75 | 44.75 | -1.34 | -2.91% | 0.43 | 7 | 225 | 1.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 106.00 | 42.55 | 45.20 | 43.88 | 45.11 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.80 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 107.00 | 41.55 | 44.20 | 42.88 | 46.23 | +2.48 | +5.67% | 0.40 | 1 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 108.00 | 40.55 | 43.20 | 41.88 | 15.47 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:58 PM EST |
| 109.00 | 39.55 | 42.20 | 40.88 | 42.66 | 0.00 | 0.00% | 0.38 | 10 | 12 | 1.68 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 110.00 | 38.60 | 41.20 | 39.90 | 41.68 | -4.60 | -9.94% | 0.36 | 12 | 293 | 1.65 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 111.00 | 37.90 | 40.25 | 39.08 | 39.05 | +21.96 | +128.50% | 0.35 | 76 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 112.00 | 37.00 | 39.10 | 38.05 | 38.05 | +4.25 | +12.58% | 0.34 | 158 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 113.00 | 36.10 | 38.05 | 37.08 | 39.80 | 0.00 | 0.00% | 0.33 | 0 | 19 | 1.51 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 114.00 | 35.10 | 36.90 | 36.00 | 36.00 | +5.40 | +17.65% | 0.32 | 4 | 42 | 1.39 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 115.00 | 34.05 | 35.85 | 34.95 | 34.97 | -5.56 | -13.72% | 0.30 | 8 | 740 | 1.39 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 116.00 | 33.10 | 34.95 | 34.03 | 34.19 | +7.06 | +26.03% | 0.29 | 18 | 36 | 1.44 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 117.00 | 31.60 | 34.25 | 32.93 | 34.63 | +7.43 | +27.32% | 0.28 | 16 | 345 | 1.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 118.00 | 30.60 | 33.25 | 31.93 | 31.90 | -0.17 | -0.53% | 0.27 | 2 | 178 | 1.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 119.00 | 29.60 | 32.25 | 30.93 | 31.04 | -5.05 | -14.00% | 0.26 | 4 | 119 | 1.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 120.00 | 28.65 | 31.00 | 29.83 | 30.41 | -6.11 | -16.74% | 0.25 | 101 | 3,480 | 1.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 121.00 | 28.25 | 30.25 | 29.25 | 29.48 | -5.24 | -15.10% | 0.24 | 56 | 279 | 1.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 122.00 | 26.60 | 29.25 | 27.93 | 28.50 | -1.40 | -4.69% | 0.23 | 266 | 345 | 1.22 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 123.00 | 25.65 | 28.25 | 26.95 | 27.52 | -5.20 | -15.90% | 0.22 | 262 | 508 | 1.18 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 124.00 | 25.30 | 27.20 | 26.25 | 26.13 | -0.09 | -0.35% | 0.21 | 4 | 155 | 1.16 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 125.00 | 24.35 | 25.90 | 25.13 | 25.14 | -6.46 | -20.45% | 0.20 | 25 | 4,346 | 1.05 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 126.00 | 22.65 | 25.30 | 23.98 | 28.27 | -4.24 | -13.05% | 0.19 | 1 | 1,504 | 1.08 | 0.99 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 127.00 | 22.05 | 24.30 | 23.18 | 23.75 | -4.00 | -14.42% | 0.18 | 2 | 2,413 | 1.05 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 128.00 | 20.70 | 23.35 | 22.03 | 25.25 | -1.33 | -5.01% | 0.17 | 2 | 603 | 1.02 | 0.99 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 129.00 | 20.05 | 22.35 | 21.20 | 20.30 | -9.09 | -30.93% | 0.16 | 7 | 2,472 | 0.99 | 0.98 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 130.00 | 19.75 | 20.90 | 20.33 | 20.66 | -5.72 | -21.69% | 0.16 | 109 | 8,534 | 0.88 | 0.98 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 131.00 | 17.85 | 20.40 | 19.13 | 19.10 | -6.58 | -25.63% | 0.15 | 68 | 473 | 0.93 | 0.97 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 132.00 | 16.90 | 19.45 | 18.18 | 18.16 | -3.96 | -17.91% | 0.14 | 149 | 505 | 0.90 | 0.97 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 133.00 | 15.90 | 18.40 | 17.15 | 17.16 | -6.28 | -26.80% | 0.13 | 23 | 317 | 0.85 | 0.96 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 134.00 | 15.65 | 17.45 | 16.55 | 16.95 | -1.90 | -10.08% | 0.12 | 42 | 484 | 0.83 | 0.95 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 135.00 | 15.25 | 16.25 | 15.75 | 15.34 | -6.46 | -29.64% | 0.12 | 71 | 9,702 | 0.66 | 0.94 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 136.00 | 14.00 | 15.25 | 14.63 | 14.65 | -5.15 | -26.01% | 0.11 | 17 | 281 | 0.69 | 0.92 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 137.00 | 13.10 | 14.70 | 13.90 | 13.97 | -6.48 | -31.69% | 0.10 | 97 | 1,021 | 0.76 | 0.91 | 0.02 | -0.16 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 138.00 | 12.30 | 13.45 | 12.88 | 12.20 | -6.49 | -34.73% | 0.09 | 145 | 3,433 | 0.68 | 0.89 | 0.02 | -0.17 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 139.00 | 10.45 | 13.00 | 11.73 | 13.65 | -2.16 | -13.67% | 0.08 | 77 | 707 | 0.74 | 0.87 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 140.00 | 11.25 | 12.25 | 11.75 | 11.00 | -6.18 | -35.98% | 0.08 | 426 | 17,149 | 0.58 | 0.85 | 0.02 | -0.21 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 141.00 | 9.25 | 10.85 | 10.05 | 9.77 | -6.60 | -40.32% | 0.07 | 9 | 78 | 0.62 | 0.83 | 0.02 | -0.23 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 142.00 | 9.30 | 10.05 | 9.68 | 9.90 | -5.17 | -34.31% | 0.07 | 29 | 38 | 0.49 | 0.80 | 0.03 | -0.24 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 143.00 | 8.55 | 9.25 | 8.90 | 9.10 | -4.05 | -30.80% | 0.06 | 10 | 106 | 0.50 | 0.77 | 0.03 | -0.26 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 144.00 | 7.80 | 8.75 | 8.28 | 8.35 | -3.57 | -29.95% | 0.06 | 24 | 101 | 0.51 | 0.74 | 0.03 | -0.27 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 145.00 | 7.25 | 7.70 | 7.48 | 7.55 | -4.70 | -38.37% | 0.05 | 642 | 6,918 | 0.50 | 0.71 | 0.03 | -0.29 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 146.00 | 6.60 | 7.25 | 6.93 | 7.10 | -2.96 | -29.43% | 0.05 | 68 | 381 | 0.52 | 0.68 | 0.03 | -0.30 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 147.00 | 6.00 | 6.60 | 6.30 | 6.17 | -4.84 | -43.96% | 0.04 | 153 | 148 | 0.52 | 0.64 | 0.04 | -0.31 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 148.00 | 5.45 | 5.80 | 5.63 | 5.35 | -4.65 | -46.50% | 0.04 | 122 | 199 | 0.51 | 0.61 | 0.04 | -0.31 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 149.00 | 4.90 | 5.25 | 5.08 | 5.00 | -4.50 | -47.37% | 0.03 | 147 | 366 | 0.51 | 0.57 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 150.00 | 4.50 | 4.70 | 4.60 | 4.60 | -4.40 | -48.89% | 0.03 | 10,287 | 20,895 | 0.52 | 0.54 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 152.50 | 3.40 | 3.55 | 3.48 | 3.55 | -3.83 | -51.90% | 0.02 | 1,584 | 3,346 | 0.53 | 0.45 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 155.00 | 2.50 | 2.65 | 2.58 | 2.55 | -3.45 | -57.50% | 0.02 | 5,926 | 6,936 | 0.53 | 0.36 | 0.03 | -0.30 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 157.50 | 1.67 | 1.91 | 1.79 | 1.85 | -2.90 | -61.06% | 0.01 | 3,048 | 1,300 | 0.53 | 0.28 | 0.03 | -0.27 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 160.00 | 1.29 | 1.48 | 1.39 | 1.36 | -2.34 | -63.25% | 0.01 | 9,021 | 32,485 | 0.54 | 0.22 | 0.03 | -0.23 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 162.50 | 0.87 | 0.95 | 0.91 | 0.94 | -1.95 | -67.48% | 0.01 | 1,305 | 2,765 | 0.53 | 0.16 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 165.00 | 0.63 | 0.71 | 0.67 | 0.67 | -1.53 | -69.55% | 0.00 | 7,490 | 11,151 | 0.55 | 0.12 | 0.02 | -0.16 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 167.50 | 0.43 | 0.48 | 0.46 | 0.47 | -1.27 | -72.99% | 0.00 | 1,373 | 995 | 0.55 | 0.09 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 170.00 | 0.33 | 0.34 | 0.34 | 0.34 | -0.96 | -73.85% | 0.00 | 3,312 | 24,306 | 0.57 | 0.06 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 172.50 | 0.18 | 0.30 | 0.24 | 0.22 | -0.73 | -76.85% | 0.00 | 133 | 172 | 0.58 | 0.04 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 175.00 | 0.15 | 0.39 | 0.27 | 0.18 | -0.56 | -75.68% | 0.00 | 1,859 | 9,773 | 0.62 | 0.03 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 177.50 | 0.01 | 0.30 | 0.16 | 0.16 | -0.39 | -70.91% | 0.00 | 45 | 331 | 0.57 | 0.02 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 180.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.31 | -72.10% | 0.00 | 6,470 | 16,528 | 0.64 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 185.00 | 0.05 | 0.13 | 0.09 | 0.07 | -0.20 | -74.08% | 0.00 | 938 | 6,634 | 0.69 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 190.00 | 0.04 | 0.15 | 0.10 | 0.06 | -0.11 | -64.71% | 0.00 | 415 | 7,394 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 195.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 30 | 2,781 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 200.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 1,155 | 13,658 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 205.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 32 | 42 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 210.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 21 | 6,780 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 215.00 | 0.00 | 1.15 | 0.58 | 0.16 | +0.12 | +300.00% | 0.00 | 1 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 220.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 9,800 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 230.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 3,551 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 240.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 4,306 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 9,120 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 114 | 5,527 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 1,627 | 1.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,464 | 1.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,932 | 1.79 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 74 | 11,472 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 1,870 | 2.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,231 | 2.05 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,584 | 2.05 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,551 | 2.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,361 | 2.19 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 1,422 | 1.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,866 | 2.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,689 | 2.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,459 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,868 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 874 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,171 | 2.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,033 | 2.44 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 612 | 2.74 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:58 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,165 | 2.74 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:58 PM EST |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,337 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,412 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 480.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,153 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:58 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,636 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 500.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,560 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:58 PM EST |
| 510.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 5,982 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 5,389 | 2.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,469 | 1.98 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,658 | 1.81 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 811 | 1.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 90.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 53 | 8,882 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,694 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 51 | 18,324 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.07 | +0.06 | +600.00% | 0.00 | 10 | 8,026 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 106.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 107.00 | 0.00 | 0.10 | 0.05 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 598 | 1.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 108.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 143 | 500 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 109.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 6 | 350 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 87 | 6,007 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 111.00 | 0.00 | 0.53 | 0.27 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 243 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 112.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 4,229 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 113.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 118 | 266 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 114.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 199 | 1,323 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 115.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,324 | 9,962 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 116.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 275 | 3,304 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 117.00 | 0.00 | 0.78 | 0.39 | 0.04 | -0.01 | -20.00% | 0.00 | 22 | 641 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 118.00 | 0.00 | 1.17 | 0.59 | 0.05 | 0.00 | 0.00% | 0.01 | 21 | 2,692 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 119.00 | 0.02 | 0.26 | 0.14 | 0.05 | -0.01 | -16.67% | 0.00 | 116 | 623 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 120.00 | 0.03 | 0.08 | 0.06 | 0.09 | +0.04 | +80.00% | 0.00 | 477 | 8,696 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 121.00 | 0.00 | 0.78 | 0.39 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 679 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 122.00 | 0.00 | 1.06 | 0.53 | 0.05 | -0.06 | -54.55% | 0.00 | 29 | 503 | 1.18 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 123.00 | 0.00 | 1.32 | 0.66 | 0.04 | -0.03 | -42.86% | 0.01 | 12 | 525 | 1.21 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 124.00 | 0.01 | 0.25 | 0.13 | 0.09 | +0.02 | +28.58% | 0.00 | 17 | 845 | 0.65 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 125.00 | 0.07 | 0.14 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 1,177 | 9,835 | 0.66 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 126.00 | 0.01 | 0.18 | 0.10 | 0.18 | +0.05 | +38.47% | 0.00 | 23 | 1,018 | 0.63 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 127.00 | 0.07 | 0.27 | 0.17 | 0.15 | +0.04 | +36.37% | 0.00 | 88 | 1,798 | 0.66 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 128.00 | 0.08 | 0.28 | 0.18 | 0.13 | +0.01 | +8.34% | 0.00 | 404 | 631 | 0.64 | -0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 129.00 | 0.08 | 0.27 | 0.18 | 0.15 | -0.03 | -16.67% | 0.00 | 163 | 278 | 0.61 | -0.02 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 130.00 | 0.13 | 0.18 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 860 | 12,135 | 0.58 | -0.02 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 131.00 | 0.09 | 0.29 | 0.19 | 0.19 | +0.04 | +26.67% | 0.00 | 188 | 747 | 0.57 | -0.03 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 132.00 | 0.19 | 0.34 | 0.27 | 0.21 | -0.08 | -27.59% | 0.00 | 165 | 706 | 0.59 | -0.03 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 133.00 | 0.22 | 0.30 | 0.26 | 0.28 | +0.05 | +21.74% | 0.00 | 101 | 256 | 0.57 | -0.04 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 134.00 | 0.27 | 0.36 | 0.32 | 0.32 | +0.07 | +28.00% | 0.00 | 292 | 693 | 0.56 | -0.05 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 135.00 | 0.35 | 0.40 | 0.38 | 0.39 | +0.08 | +25.81% | 0.00 | 602 | 8,697 | 0.55 | -0.06 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 136.00 | 0.43 | 0.52 | 0.48 | 0.47 | +0.12 | +34.29% | 0.00 | 268 | 521 | 0.55 | -0.08 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 137.00 | 0.51 | 0.57 | 0.54 | 0.55 | +0.16 | +41.03% | 0.00 | 362 | 1,642 | 0.54 | -0.09 | 0.02 | -0.16 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 138.00 | 0.61 | 0.69 | 0.65 | 0.68 | +0.22 | +47.83% | 0.00 | 472 | 499 | 0.54 | -0.11 | 0.02 | -0.17 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 139.00 | 0.71 | 0.84 | 0.78 | 0.77 | +0.17 | +28.34% | 0.01 | 226 | 1,246 | 0.54 | -0.13 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 140.00 | 0.86 | 0.97 | 0.92 | 0.94 | +0.30 | +46.88% | 0.01 | 5,272 | 13,266 | 0.53 | -0.15 | 0.02 | -0.21 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 141.00 | 1.05 | 1.16 | 1.11 | 1.11 | +0.42 | +60.87% | 0.01 | 364 | 197 | 0.53 | -0.17 | 0.02 | -0.23 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 142.00 | 1.25 | 1.37 | 1.31 | 1.32 | +0.47 | +55.30% | 0.01 | 570 | 220 | 0.53 | -0.20 | 0.03 | -0.24 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 143.00 | 1.45 | 1.62 | 1.54 | 1.54 | +0.55 | +55.56% | 0.01 | 608 | 480 | 0.53 | -0.23 | 0.03 | -0.26 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 144.00 | 1.57 | 1.99 | 1.78 | 1.79 | +0.66 | +58.41% | 0.01 | 191 | 943 | 0.51 | -0.26 | 0.03 | -0.27 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 145.00 | 2.01 | 2.15 | 2.08 | 2.07 | +0.81 | +64.29% | 0.01 | 2,111 | 10,345 | 0.53 | -0.29 | 0.03 | -0.29 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 146.00 | 2.28 | 2.59 | 2.44 | 2.43 | +0.87 | +55.77% | 0.02 | 352 | 254 | 0.53 | -0.32 | 0.03 | -0.30 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 147.00 | 2.55 | 2.93 | 2.74 | 2.81 | +0.93 | +49.47% | 0.02 | 418 | 752 | 0.52 | -0.36 | 0.04 | -0.31 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 148.00 | 3.10 | 3.25 | 3.18 | 3.20 | +1.17 | +57.64% | 0.02 | 1,715 | 413 | 0.53 | -0.39 | 0.04 | -0.31 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 149.00 | 3.55 | 3.80 | 3.68 | 3.70 | +1.48 | +66.67% | 0.02 | 616 | 161 | 0.53 | -0.43 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 150.00 | 4.05 | 4.20 | 4.13 | 4.15 | +1.59 | +62.11% | 0.03 | 2,843 | 7,785 | 0.52 | -0.46 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 152.50 | 5.35 | 5.65 | 5.50 | 5.51 | +2.02 | +57.88% | 0.04 | 1,386 | 809 | 0.53 | -0.55 | 0.04 | -0.32 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 155.00 | 6.95 | 7.35 | 7.15 | 7.21 | +2.71 | +60.23% | 0.05 | 593 | 3,826 | 0.54 | -0.64 | 0.03 | -0.30 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 157.50 | 8.65 | 9.40 | 9.03 | 9.63 | +3.63 | +60.50% | 0.06 | 95 | 439 | 0.56 | -0.72 | 0.03 | -0.27 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 160.00 | 10.60 | 11.40 | 11.00 | 11.05 | +3.75 | +51.37% | 0.07 | 1,305 | 5,364 | 0.56 | -0.78 | 0.03 | -0.23 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 162.50 | 12.55 | 14.40 | 13.48 | 12.72 | +3.79 | +42.45% | 0.08 | 36 | 45 | 0.73 | -0.84 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 165.00 | 14.90 | 16.10 | 15.50 | 15.89 | +5.13 | +47.68% | 0.09 | 136 | 5,030 | 0.73 | -0.88 | 0.02 | -0.16 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 167.50 | 16.85 | 18.50 | 17.68 | 17.33 | -3.66 | -17.44% | 0.11 | 2 | 1 | 0.72 | -0.91 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 170.00 | 19.25 | 21.20 | 20.23 | 20.00 | +4.56 | +29.54% | 0.12 | 7 | 6,352 | 0.82 | -0.94 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 172.50 | 21.55 | 24.20 | 22.88 | % | 0.13 | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.07 | 8/14/2026 3:59:58 PM EST | |||
| 175.00 | 24.05 | 26.15 | 25.10 | 25.07 | +5.52 | +28.24% | 0.14 | 7 | 3,682 | 0.97 | -0.97 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 177.50 | 26.50 | 29.10 | 27.80 | % | 0.16 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.03 | 8/14/2026 3:59:58 PM EST | |||
| 180.00 | 28.95 | 31.30 | 30.13 | 30.65 | +6.16 | +25.16% | 0.17 | 31 | 2,641 | 1.09 | -0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 185.00 | 33.95 | 36.55 | 35.25 | 29.45 | 0.00 | 0.00% | 0.19 | 0 | 973 | 1.26 | -1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 190.00 | 38.95 | 40.90 | 39.93 | 39.88 | 0.00 | 0.00% | 0.21 | 0 | 127 | 1.20 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 195.00 | 43.95 | 46.25 | 45.10 | 51.50 | 0.00 | 0.00% | 0.23 | 0 | 125 | 1.39 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:58 PM EST |
| 200.00 | 48.95 | 50.30 | 49.63 | 49.95 | +3.60 | +7.77% | 0.25 | 404 | 895 | 1.25 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 205.00 | 53.90 | 56.20 | 55.05 | 55.10 | % | 0.27 | 3 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 210.00 | 58.95 | 61.50 | 60.23 | 60.00 | +5.90 | +10.91% | 0.29 | 624 | 148 | 1.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 215.00 | 63.90 | 66.05 | 64.98 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 220.00 | 68.95 | 71.50 | 70.23 | 70.10 | +6.00 | +9.36% | 0.32 | 140 | 33 | 1.91 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 230.00 | 78.95 | 81.45 | 80.20 | 76.15 | 0.00 | 0.00% | 0.35 | 0 | 15 | 2.06 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 240.00 | 88.90 | 91.05 | 89.98 | 89.70 | +5.65 | +6.73% | 0.37 | 80 | 40 | 2.07 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 250.00 | 98.95 | 101.50 | 100.23 | 99.90 | +5.60 | +5.94% | 0.40 | 724 | 194 | 2.36 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 260.00 | 108.95 | 111.50 | 110.23 | 104.07 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.50 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 270.00 | 118.95 | 121.50 | 120.23 | 112.98 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.63 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 280.00 | 128.95 | 131.50 | 130.23 | 124.09 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 290.00 | 138.95 | 141.50 | 140.23 | 160.41 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:58 PM EST |
| 300.00 | 148.95 | 151.50 | 150.23 | 142.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 310.00 | 158.90 | 161.15 | 160.03 | 152.52 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 320.00 | 168.90 | 171.55 | 170.23 | 140.26 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:58 PM EST |
| 330.00 | 178.90 | 181.55 | 180.23 | 182.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 340.00 | 188.10 | 191.75 | 189.93 | 167.14 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 3:59:58 PM EST |
| 350.00 | 198.90 | 201.55 | 200.23 | 177.09 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 3:59:58 PM EST |
| 360.00 | 208.90 | 211.55 | 210.23 | 180.10 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:58 PM EST |
| 370.00 | 218.90 | 221.55 | 220.23 | 190.22 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:58 PM EST |
| 380.00 | 228.90 | 231.55 | 230.23 | 181.15 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 3:59:58 PM EST |
| 390.00 | 238.90 | 241.55 | 240.23 | 188.25 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 3:59:58 PM EST |
| 400.00 | 248.90 | 251.55 | 250.23 | 262.43 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:58 PM EST |
| 410.00 | 258.90 | 261.55 | 260.23 | 199.20 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 3:59:58 PM EST |
| 420.00 | 268.90 | 271.45 | 270.18 | 213.05 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 3:59:58 PM EST |
| 430.00 | 278.90 | 281.55 | 280.23 | 248.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 3:59:58 PM EST |
| 440.00 | 288.90 | 291.50 | 290.20 | 195.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 3:59:58 PM EST |
| 450.00 | 298.90 | 301.55 | 300.23 | 240.15 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 8/14/2026 3:59:58 PM EST |
| 460.00 | 308.85 | 311.60 | 310.23 | 283.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 3:59:58 PM EST |
| 470.00 | 318.90 | 321.55 | 320.23 | 257.11 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 8/14/2026 3:59:58 PM EST |
| 480.00 | 328.85 | 331.60 | 330.23 | 267.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 3:59:58 PM EST |
| 490.00 | 338.90 | 341.55 | 340.23 | % | 0.69 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 500.00 | 348.90 | 351.55 | 350.23 | 361.24 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:58 PM EST |
| 510.00 | 358.90 | 361.55 | 360.23 | 272.51 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 3:59:58 PM EST |