Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $158.53 as of 8/14/2026 3:43:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 92.35 | 96.15 | 94.25 | 93.77 | +0.67 | +0.72% | 1.57 | 1 | 29 | 4.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 65.00 | 87.35 | 91.15 | 89.25 | % | 1.37 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 70.00 | 82.70 | 85.80 | 84.25 | 88.65 | 0.00 | 0.00% | 1.20 | 0 | 16 | 3.71 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 75.00 | 77.25 | 81.20 | 79.23 | 79.82 | 0.00 | 0.00% | 1.06 | 0 | 7 | 3.75 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 80.00 | 72.30 | 76.20 | 74.25 | 66.32 | 0.00 | 0.00% | 0.93 | 0 | 25 | 3.48 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 85.00 | 67.25 | 71.20 | 69.23 | 59.51 | 0.00 | 0.00% | 0.81 | 0 | 22 | 3.19 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 90.00 | 62.40 | 66.20 | 64.30 | 24.55 | 0.00 | 0.00% | 0.71 | 0 | 5 | 2.93 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:56 PM EST |
| 95.00 | 58.05 | 61.20 | 59.63 | 59.30 | 0.00 | 0.00% | 0.63 | 0 | 34 | 2.65 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 100.00 | 53.05 | 56.20 | 54.63 | 57.52 | +6.83 | +13.48% | 0.55 | 1 | 89 | 2.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 101.00 | 51.40 | 55.20 | 53.30 | 56.58 | +25.41 | +81.53% | 0.53 | 1 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 102.00 | 50.40 | 54.20 | 52.30 | 53.46 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 103.00 | 49.40 | 53.20 | 51.30 | 29.48 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:56 PM EST |
| 104.00 | 48.40 | 52.20 | 50.30 | 22.62 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:56 PM EST |
| 105.00 | 48.05 | 50.95 | 49.50 | 49.54 | +1.63 | +3.41% | 0.47 | 1 | 197 | 2.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 106.00 | 46.30 | 50.20 | 48.25 | 48.67 | +7.92 | +19.44% | 0.46 | 4 | 7 | 2.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 107.00 | 46.30 | 48.60 | 47.45 | 46.40 | 0.00 | 0.00% | 0.44 | 0 | 36 | 1.94 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 108.00 | 45.40 | 48.20 | 46.80 | 46.97 | 0.00 | 0.00% | 0.43 | 0 | 6 | 2.11 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 109.00 | 44.00 | 47.20 | 45.60 | 47.82 | +1.83 | +3.98% | 0.42 | 1 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 110.00 | 43.25 | 45.80 | 44.53 | 42.71 | 0.00 | 0.00% | 0.40 | 0 | 392 | 1.89 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 111.00 | 42.35 | 44.55 | 43.45 | 43.31 | 0.00 | 0.00% | 0.39 | 0 | 32 | 1.76 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 112.00 | 41.00 | 43.70 | 42.35 | 45.27 | +10.62 | +30.65% | 0.38 | 7 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 113.00 | 39.50 | 42.55 | 41.03 | 44.33 | +11.06 | +33.25% | 0.36 | 7 | 6 | 1.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 114.00 | 39.05 | 41.55 | 40.30 | 32.71 | 0.00 | 0.00% | 0.35 | 0 | 45 | 1.65 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 115.00 | 38.10 | 41.20 | 39.65 | 39.69 | +0.26 | +0.66% | 0.34 | 4 | 1,063 | 1.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 116.00 | 37.10 | 40.20 | 38.65 | 38.91 | 0.00 | 0.00% | 0.33 | 0 | 33 | 1.76 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 117.00 | 36.00 | 39.20 | 37.60 | 29.13 | 0.00 | 0.00% | 0.32 | 0 | 42 | 1.72 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:56 PM EST |
| 118.00 | 35.05 | 37.60 | 36.33 | 36.00 | +6.24 | +20.97% | 0.31 | 16 | 225 | 1.52 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 119.00 | 34.15 | 37.20 | 35.68 | 35.06 | 0.00 | 0.00% | 0.30 | 0 | 123 | 1.68 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 120.00 | 33.15 | 35.80 | 34.48 | 35.38 | -1.96 | -5.25% | 0.29 | 81 | 1,014 | 1.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 121.00 | 32.40 | 34.55 | 33.48 | 33.35 | 0.00 | 0.00% | 0.28 | 0 | 352 | 1.39 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 122.00 | 31.10 | 34.20 | 32.65 | 27.40 | 0.00 | 0.00% | 0.27 | 0 | 118 | 1.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 123.00 | 30.05 | 33.20 | 31.63 | 25.18 | 0.00 | 0.00% | 0.26 | 0 | 181 | 1.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 124.00 | 29.40 | 31.85 | 30.63 | 22.53 | 0.00 | 0.00% | 0.25 | 0 | 129 | 1.36 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 125.00 | 28.15 | 30.65 | 29.40 | 29.93 | -3.72 | -11.06% | 0.24 | 11 | 1,649 | 1.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 126.00 | 27.05 | 30.25 | 28.65 | 28.15 | +4.25 | +17.79% | 0.23 | 16 | 35 | 1.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 127.00 | 26.05 | 29.25 | 27.65 | 27.68 | +0.50 | +1.84% | 0.22 | 10 | 121 | 1.37 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 128.00 | 25.25 | 27.60 | 26.43 | 24.34 | 0.00 | 0.00% | 0.21 | 0 | 96 | 1.15 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 129.00 | 24.10 | 26.55 | 25.33 | 22.50 | 0.00 | 0.00% | 0.20 | 0 | 53 | 1.11 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 130.00 | 22.85 | 25.65 | 24.25 | 25.04 | -2.88 | -10.32% | 0.19 | 60 | 2,091 | 1.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 131.00 | 22.15 | 24.65 | 23.40 | 23.67 | +1.62 | +7.35% | 0.18 | 4 | 4,037 | 1.06 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 132.00 | 21.10 | 24.30 | 22.70 | 22.85 | +0.26 | +1.16% | 0.17 | 9 | 290 | 1.17 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 133.00 | 20.50 | 23.15 | 21.83 | 19.97 | 0.00 | 0.00% | 0.16 | 0 | 134 | 1.10 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 134.00 | 19.25 | 22.30 | 20.78 | 21.16 | +3.50 | +19.82% | 0.16 | 23 | 2,860 | 1.09 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 135.00 | 18.15 | 20.70 | 19.43 | 19.40 | -4.40 | -18.49% | 0.14 | 49 | 5,477 | 0.93 | 0.99 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 136.00 | 17.15 | 20.35 | 18.75 | 19.70 | +1.07 | +5.75% | 0.14 | 20 | 135 | 1.03 | 0.99 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 137.00 | 16.25 | 19.35 | 17.80 | 18.66 | +0.36 | +1.97% | 0.13 | 20 | 46 | 0.98 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 138.00 | 15.40 | 17.75 | 16.58 | 16.71 | +1.11 | +7.12% | 0.12 | 11 | 2,858 | 0.83 | 0.98 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 139.00 | 14.20 | 17.00 | 15.60 | 14.44 | 0.00 | 0.00% | 0.11 | 0 | 83 | 0.84 | 0.97 | 0.01 | -0.06 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 140.00 | 13.20 | 15.80 | 14.50 | 15.18 | -3.61 | -19.22% | 0.10 | 35 | 2,363 | 0.77 | 0.95 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 141.00 | 12.30 | 15.50 | 13.90 | 14.63 | +2.38 | +19.43% | 0.10 | 3 | 1,255 | 0.85 | 0.94 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 142.00 | 11.35 | 14.55 | 12.95 | 15.73 | +5.63 | +55.75% | 0.09 | 1 | 44 | 0.82 | 0.93 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 143.00 | 10.40 | 12.95 | 11.68 | 12.38 | +0.53 | +4.48% | 0.08 | 4 | 31 | 0.68 | 0.92 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 144.00 | 9.50 | 11.95 | 10.73 | 11.15 | -2.85 | -20.36% | 0.07 | 2 | 52 | 0.64 | 0.90 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 145.00 | 8.65 | 11.10 | 9.88 | 10.36 | -3.23 | -23.77% | 0.07 | 44 | 3,225 | 0.63 | 0.87 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 146.00 | 7.80 | 10.30 | 9.05 | 9.45 | +3.42 | +56.72% | 0.06 | 1 | 6 | 0.62 | 0.85 | 0.03 | -0.15 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 147.00 | 6.95 | 9.45 | 8.20 | 8.79 | +1.42 | +19.27% | 0.06 | 7 | 12 | 0.60 | 0.82 | 0.03 | -0.17 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 148.00 | 6.85 | 8.10 | 7.48 | 7.70 | +2.70 | +54.00% | 0.05 | 8 | 10 | 0.41 | 0.78 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 149.00 | 6.15 | 7.30 | 6.73 | 7.37 | -1.34 | -15.39% | 0.05 | 9 | 24 | 0.41 | 0.75 | 0.04 | -0.20 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 150.00 | 5.45 | 6.60 | 6.03 | 5.81 | -3.81 | -39.61% | 0.04 | 365 | 4,510 | 0.42 | 0.70 | 0.04 | -0.22 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 152.50 | 4.25 | 5.10 | 4.68 | 4.44 | -3.11 | -41.20% | 0.03 | 112 | 145 | 0.40 | 0.59 | 0.05 | -0.24 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 155.00 | 2.95 | 3.30 | 3.13 | 3.11 | -3.24 | -51.03% | 0.02 | 555 | 2,358 | 0.41 | 0.47 | 0.05 | -0.25 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 157.50 | 1.78 | 2.22 | 2.00 | 2.07 | -2.93 | -58.60% | 0.01 | 102 | 218 | 0.39 | 0.36 | 0.04 | -0.24 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 160.00 | 1.29 | 1.44 | 1.37 | 1.28 | -2.47 | -65.87% | 0.01 | 3,163 | 1,578 | 0.41 | 0.27 | 0.04 | -0.21 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 162.50 | 0.64 | 0.92 | 0.78 | 0.88 | -1.81 | -67.29% | 0.00 | 106 | 109 | 0.39 | 0.19 | 0.03 | -0.17 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 165.00 | 0.46 | 0.59 | 0.53 | 0.47 | -1.42 | -75.14% | 0.00 | 244 | 1,322 | 0.41 | 0.12 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 167.50 | 0.22 | 0.44 | 0.33 | 0.36 | -1.03 | -74.11% | 0.00 | 110 | 444 | 0.42 | 0.08 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 170.00 | 0.16 | 0.25 | 0.21 | 0.18 | -0.79 | -81.45% | 0.00 | 108 | 1,661 | 0.43 | 0.05 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 172.50 | 0.00 | 0.47 | 0.24 | 0.15 | -0.48 | -76.19% | 0.00 | 4 | 329 | 0.58 | 0.03 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 175.00 | 0.07 | 0.17 | 0.12 | 0.10 | -0.40 | -80.00% | 0.00 | 196 | 1,019 | 0.48 | 0.02 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 177.50 | 0.01 | 0.15 | 0.08 | 0.06 | -0.24 | -80.00% | 0.00 | 36 | 32 | 0.45 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 180.00 | 0.01 | 0.09 | 0.05 | 0.09 | -0.05 | -35.72% | 0.00 | 229 | 289 | 0.48 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.29 | 0.15 | 0.02 | -0.12 | -85.72% | 0.00 | 30 | 136 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 190.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 31 | 138 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 206 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 0.94 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.36 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 215.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.66 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 225.00 | 0.00 | 1.74 | 0.87 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.47 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,526 | 2.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 113 | 3.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 1.53 | 0.77 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,328 | 3.23 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.01 | -0.07 | -87.50% | 0.01 | 1 | 1,616 | 2.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.38 | 0.19 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 2,528 | 1.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,651 | 1.54 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 101.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 102.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 103.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.45 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 104.00 | 0.00 | 2.07 | 1.04 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,057 | 1.35 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 106.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 107.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 108.00 | 0.00 | 0.74 | 0.37 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.65 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:56 PM EST |
| 109.00 | 0.00 | 0.54 | 0.27 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 718 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 111.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:56 PM EST |
| 112.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 113.00 | 0.00 | 0.64 | 0.32 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 113 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 114.00 | 0.00 | 0.78 | 0.39 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.34 | 0.17 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 437 | 1.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 116.00 | 0.00 | 0.74 | 0.37 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 117.00 | 0.00 | 1.14 | 0.57 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 118.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 119.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.15 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,333 | 1.07 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 121.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 122.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 123.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 124.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 125.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 233 | 4,863 | 0.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 126.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 80 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 127.00 | 0.00 | 0.28 | 0.14 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.82 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:56 PM EST |
| 128.00 | 0.00 | 0.39 | 0.20 | 0.01 | -0.07 | -87.50% | 0.00 | 20 | 111 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 129.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 37 | 56 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 130.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 56 | 946 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 131.00 | 0.00 | 0.76 | 0.38 | 0.08 | -0.10 | -55.56% | 0.00 | 30 | 21 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 132.00 | 0.00 | 0.52 | 0.26 | 0.11 | -0.13 | -54.17% | 0.00 | 20 | 179 | 0.77 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 133.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 31 | 692 | 0.76 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 134.00 | 0.00 | 0.41 | 0.21 | 0.07 | -0.05 | -41.67% | 0.00 | 24 | 61 | 0.68 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 135.00 | 0.02 | 0.16 | 0.09 | 0.05 | -0.04 | -44.45% | 0.00 | 60 | 959 | 0.47 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 136.00 | 0.00 | 0.45 | 0.23 | 0.07 | -0.12 | -63.16% | 0.00 | 206 | 73 | 0.64 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 137.00 | 0.00 | 0.90 | 0.45 | 0.08 | -0.16 | -66.67% | 0.00 | 17 | 49 | 0.74 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 138.00 | 0.00 | 0.33 | 0.17 | 0.09 | -0.15 | -62.50% | 0.00 | 166 | 235 | 0.54 | -0.02 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 139.00 | 0.08 | 0.24 | 0.16 | 0.11 | -0.12 | -52.18% | 0.00 | 13 | 62 | 0.42 | -0.03 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 140.00 | 0.11 | 0.24 | 0.18 | 0.21 | +0.01 | +5.00% | 0.00 | 67 | 321 | 0.42 | -0.05 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 141.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.29 | -59.19% | 0.00 | 48 | 29 | 0.39 | -0.06 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 142.00 | 0.12 | 0.40 | 0.26 | 0.25 | -0.07 | -21.88% | 0.00 | 50 | 301 | 0.40 | -0.07 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 143.00 | 0.16 | 0.57 | 0.37 | 0.28 | -0.16 | -36.37% | 0.00 | 23 | 40 | 0.40 | -0.08 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 144.00 | 0.18 | 0.61 | 0.40 | 0.37 | -0.10 | -21.28% | 0.00 | 26 | 83 | 0.38 | -0.10 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 145.00 | 0.45 | 0.69 | 0.57 | 0.65 | +0.10 | +18.19% | 0.00 | 4,101 | 426 | 0.40 | -0.13 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 146.00 | 0.49 | 0.88 | 0.69 | 0.79 | +0.04 | +5.34% | 0.00 | 72 | 25 | 0.39 | -0.15 | 0.03 | -0.15 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 147.00 | 0.60 | 1.08 | 0.84 | 0.76 | -0.08 | -9.53% | 0.01 | 44 | 62 | 0.39 | -0.18 | 0.03 | -0.17 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 148.00 | 1.08 | 1.34 | 1.21 | 0.98 | +0.08 | +8.89% | 0.01 | 459 | 44 | 0.41 | -0.22 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 149.00 | 1.15 | 1.60 | 1.38 | 1.19 | +0.19 | +19.00% | 0.01 | 33 | 25 | 0.40 | -0.25 | 0.04 | -0.20 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 150.00 | 1.37 | 1.91 | 1.64 | 1.84 | +0.68 | +58.63% | 0.01 | 2,627 | 595 | 0.41 | -0.30 | 0.04 | -0.22 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 152.50 | 2.32 | 2.84 | 2.58 | 2.63 | +0.91 | +52.91% | 0.02 | 262 | 254 | 0.40 | -0.41 | 0.05 | -0.24 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 155.00 | 3.45 | 4.10 | 3.78 | 3.90 | +1.30 | +50.00% | 0.02 | 184 | 114 | 0.39 | -0.53 | 0.05 | -0.25 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 157.50 | 4.70 | 5.75 | 5.23 | 4.55 | +0.65 | +16.67% | 0.03 | 81 | 39 | 0.38 | -0.64 | 0.04 | -0.24 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 160.00 | 6.35 | 7.65 | 7.00 | 7.50 | +2.48 | +49.41% | 0.04 | 37 | 84 | 0.37 | -0.73 | 0.04 | -0.21 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 162.50 | 8.05 | 10.20 | 9.13 | 7.28 | 0.00 | 0.00% | 0.06 | 0 | 275 | 0.58 | -0.81 | 0.03 | -0.17 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 165.00 | 10.50 | 11.60 | 11.05 | 12.45 | +2.85 | +29.69% | 0.07 | 16 | 17 | 0.62 | -0.88 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 167.50 | 12.30 | 14.80 | 13.55 | 15.45 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.68 | -0.92 | 0.02 | -0.09 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 170.00 | 14.60 | 17.15 | 15.88 | 14.98 | -2.42 | -13.91% | 0.09 | 1 | 17 | 0.72 | -0.95 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 172.50 | 17.05 | 19.65 | 18.35 | % | 0.11 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 175.00 | 19.50 | 22.05 | 20.78 | 30.65 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.83 | -0.98 | 0.00 | -0.03 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 177.50 | 21.95 | 24.50 | 23.23 | % | 0.13 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 180.00 | 23.85 | 26.90 | 25.38 | % | 0.14 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 185.00 | 29.45 | 32.35 | 30.90 | 38.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:56 PM EST |
| 190.00 | 33.85 | 36.70 | 35.28 | 47.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:56 PM EST |
| 195.00 | 39.50 | 42.10 | 40.80 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 200.00 | 44.45 | 47.10 | 45.78 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 205.00 | 49.45 | 52.10 | 50.78 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 210.00 | 54.50 | 57.10 | 55.80 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 215.00 | 58.85 | 62.10 | 60.48 | % | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 220.00 | 64.00 | 67.10 | 65.55 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 225.00 | 69.50 | 72.10 | 70.80 | % | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 230.00 | 74.05 | 77.10 | 75.58 | 79.66 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 235.00 | 78.80 | 82.75 | 80.78 | % | 0.34 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 240.00 | 83.80 | 87.75 | 85.78 | 81.27 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |