Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $54.18 as of 8/12/2026 9:34:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 40.50 | 42.50 | 41.50 | 48.60 | 0.00 | 0.00% | 3.19 | 0 | 51 | 7.13 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 3:59:55 PM EST |
| 15.00 | 38.70 | 40.50 | 39.60 | 46.65 | 0.00 | 0.00% | 2.64 | 0 | 14 | 6.44 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 3:59:55 PM EST |
| 16.00 | 37.20 | 39.50 | 38.35 | 45.66 | 0.00 | 0.00% | 2.40 | 0 | 3 | 6.13 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 3:59:55 PM EST |
| 17.00 | 36.20 | 38.50 | 37.35 | 44.80 | 0.00 | 0.00% | 2.20 | 0 | 8 | 5.84 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 3:59:55 PM EST |
| 18.00 | 35.80 | 37.50 | 36.65 | 43.91 | 0.00 | 0.00% | 2.04 | 0 | 6 | 5.57 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 3:59:55 PM EST |
| 19.00 | 34.80 | 36.50 | 35.65 | % | 1.88 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST | |||
| 20.00 | 34.00 | 35.50 | 34.75 | 54.40 | 0.00 | 0.00% | 1.74 | 0 | 12 | 5.09 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/12/2026 3:59:55 PM EST |
| 21.00 | 32.90 | 34.50 | 33.70 | 51.80 | 0.00 | 0.00% | 1.60 | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/12/2026 3:59:55 PM EST |
| 22.00 | 31.80 | 33.50 | 32.65 | % | 1.48 | 0 | 26 | 4.65 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST | |||
| 23.00 | 31.00 | 32.50 | 31.75 | % | 1.38 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST | |||
| 24.00 | 29.70 | 31.50 | 30.60 | 49.70 | 0.00 | 0.00% | 1.28 | 0 | 91 | 4.26 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/12/2026 3:59:55 PM EST |
| 25.00 | 29.00 | 30.50 | 29.75 | 23.60 | 0.00 | 0.00% | 1.19 | 0 | 183 | 4.08 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 3:59:55 PM EST |
| 26.00 | 28.00 | 29.50 | 28.75 | 13.20 | 0.00 | 0.00% | 1.11 | 0 | 10 | 3.91 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 8/12/2026 3:59:55 PM EST |
| 27.00 | 26.80 | 28.10 | 27.45 | 49.70 | 0.00 | 0.00% | 1.02 | 0 | 84 | 3.35 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/12/2026 3:59:55 PM EST |
| 28.00 | 25.00 | 27.50 | 26.25 | 11.65 | 0.00 | 0.00% | 0.94 | 0 | 10 | 3.57 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 8/12/2026 3:59:55 PM EST |
| 29.00 | 25.00 | 26.50 | 25.75 | 39.50 | 0.00 | 0.00% | 0.89 | 0 | 39 | 3.42 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/12/2026 3:59:55 PM EST |
| 30.00 | 23.80 | 25.50 | 24.65 | 36.95 | 0.00 | 0.00% | 0.82 | 0 | 72 | 3.27 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/12/2026 3:59:55 PM EST |
| 31.00 | 22.90 | 24.50 | 23.70 | 41.37 | 0.00 | 0.00% | 0.76 | 0 | 22 | 3.12 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/12/2026 3:59:55 PM EST |
| 32.00 | 22.00 | 23.50 | 22.75 | 24.00 | 0.00 | 0.00% | 0.71 | 0 | 253 | 2.98 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:55 PM EST |
| 33.00 | 21.00 | 21.80 | 21.40 | 29.97 | 0.00 | 0.00% | 0.65 | 0 | 165 | 2.25 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 3:59:55 PM EST |
| 34.00 | 19.80 | 20.80 | 20.30 | 32.40 | 0.00 | 0.00% | 0.60 | 0 | 86 | 2.13 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 3:59:55 PM EST |
| 35.00 | 19.00 | 19.80 | 19.40 | 21.30 | 0.00 | 0.00% | 0.55 | 0 | 715 | 2.02 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:55 PM EST |
| 36.00 | 18.00 | 18.80 | 18.40 | 19.93 | 0.00 | 0.00% | 0.51 | 0 | 190 | 1.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:55 PM EST |
| 37.00 | 16.90 | 17.80 | 17.35 | 14.65 | 0.00 | 0.00% | 0.47 | 0 | 597 | 1.81 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 3:59:55 PM EST |
| 38.00 | 15.80 | 16.80 | 16.30 | 30.00 | 0.00 | 0.00% | 0.43 | 0 | 281 | 1.71 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/12/2026 3:59:55 PM EST |
| 39.00 | 15.00 | 15.80 | 15.40 | 17.40 | 0.00 | 0.00% | 0.39 | 0 | 75 | 1.61 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 3:59:55 PM EST |
| 40.00 | 13.80 | 14.90 | 14.35 | 15.25 | 0.00 | 0.00% | 0.36 | 0 | 196 | 1.51 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:55 PM EST |
| 41.00 | 12.80 | 13.90 | 13.35 | 10.25 | 0.00 | 0.00% | 0.33 | 0 | 144 | 1.49 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 3:59:55 PM EST |
| 42.00 | 11.90 | 12.90 | 12.40 | 12.60 | 0.00 | 0.00% | 0.30 | 0 | 465 | 1.39 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 3:59:55 PM EST |
| 43.00 | 10.80 | 11.90 | 11.35 | 35.42 | 0.00 | 0.00% | 0.26 | 0 | 86 | 1.29 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/12/2026 3:59:55 PM EST |
| 44.00 | 9.90 | 10.90 | 10.40 | 7.90 | 0.00 | 0.00% | 0.24 | 0 | 74 | 1.20 | 0.99 | 0.00 | -0.01 | 7/28/2026 | 8/12/2026 3:59:55 PM EST |
| 45.00 | 9.10 | 9.90 | 9.50 | 10.80 | 0.00 | 0.00% | 0.21 | 0 | 247 | 1.11 | 0.99 | 0.01 | -0.02 | 8/7/2026 | 8/12/2026 3:59:55 PM EST |
| 46.00 | 7.90 | 9.00 | 8.45 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 167 | 1.07 | 0.98 | 0.01 | -0.03 | 7/30/2026 | 8/12/2026 3:59:55 PM EST |
| 47.00 | 7.00 | 8.00 | 7.50 | 9.89 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.97 | 0.96 | 0.02 | -0.04 | 7/23/2026 | 8/12/2026 3:59:55 PM EST |
| 48.00 | 6.00 | 7.00 | 6.50 | 7.45 | 0.00 | 0.00% | 0.14 | 0 | 434 | 0.88 | 0.93 | 0.03 | -0.05 | 7/24/2026 | 8/12/2026 3:59:55 PM EST |
| 49.00 | 5.20 | 6.10 | 5.65 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 359 | 0.83 | 0.89 | 0.04 | -0.06 | 7/29/2026 | 8/12/2026 3:59:55 PM EST |
| 49.50 | 4.70 | 5.60 | 5.15 | % | 0.10 | 0 | 0 | 0.49 | 0.87 | 0.04 | -0.07 | 8/12/2026 3:59:55 PM EST | |||
| 50.00 | 4.70 | 5.10 | 4.90 | 5.00 | -1.40 | -21.88% | 0.10 | 10 | 1,115 | 0.60 | 0.84 | 0.05 | -0.07 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 51.00 | 3.60 | 4.30 | 3.95 | 5.80 | +2.30 | +65.72% | 0.08 | 50 | 77 | 0.53 | 0.78 | 0.06 | -0.09 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 52.00 | 2.95 | 3.60 | 3.28 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 249 | 0.55 | 0.71 | 0.07 | -0.10 | 8/11/2026 | 8/12/2026 3:59:55 PM EST |
| 53.00 | 2.35 | 2.80 | 2.58 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 2,649 | 0.54 | 0.63 | 0.08 | -0.11 | 8/11/2026 | 8/12/2026 3:59:55 PM EST |
| 54.00 | 1.85 | 2.20 | 2.03 | 2.20 | -0.45 | -16.99% | 0.04 | 105 | 284 | 0.54 | 0.55 | 0.08 | -0.11 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 55.00 | 1.40 | 1.75 | 1.58 | 1.60 | -0.15 | -8.58% | 0.03 | 882 | 1,118 | 0.55 | 0.47 | 0.08 | -0.11 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 56.00 | 1.05 | 1.40 | 1.23 | 1.52 | -0.03 | -1.94% | 0.02 | 582 | 595 | 0.56 | 0.39 | 0.08 | -0.11 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 57.00 | 0.75 | 1.00 | 0.88 | 0.95 | -0.35 | -26.93% | 0.02 | 416 | 929 | 0.55 | 0.31 | 0.08 | -0.10 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 58.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.32 | -32.99% | 0.01 | 153 | 148 | 0.55 | 0.25 | 0.07 | -0.09 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 59.00 | 0.35 | 0.55 | 0.45 | 0.55 | -0.10 | -15.39% | 0.01 | 813 | 8,294 | 0.55 | 0.19 | 0.06 | -0.08 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 60.00 | 0.20 | 0.50 | 0.35 | 0.50 | +0.05 | +11.12% | 0.01 | 760 | 1,709 | 0.57 | 0.14 | 0.05 | -0.07 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 61.00 | 0.15 | 0.45 | 0.30 | 0.30 | -0.05 | -14.29% | 0.00 | 368 | 82 | 0.59 | 0.11 | 0.04 | -0.05 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 62.00 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 316 | 1,031 | 0.58 | 0.08 | 0.03 | -0.04 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 63.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.58 | 0.06 | 0.02 | -0.03 | 8/10/2026 | 8/12/2026 3:59:55 PM EST |
| 64.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.76 | 0.04 | 0.02 | -0.02 | 8/10/2026 | 8/12/2026 3:59:55 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.01 | -10.00% | 0.00 | 4 | 1,137 | 0.71 | 0.03 | 0.01 | -0.02 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.69 | 0.02 | 0.01 | -0.02 | 8/10/2026 | 8/12/2026 3:59:55 PM EST |
| 67.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,545 | 0.84 | 0.01 | 0.01 | -0.01 | 8/10/2026 | 8/12/2026 3:59:55 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 0.77 | 0.01 | 0.01 | -0.01 | 8/10/2026 | 8/12/2026 3:59:55 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 8/12/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 2,419 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 71.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 3:59:55 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:55 PM EST |
| 73.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.97 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 3:59:55 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 715 | 1.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.07 | +233.34% | 0.00 | 2 | 2,968 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2,543 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,440 | 1.24 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 2,990 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 995 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,473 | 1.61 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 327 | 2.56 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 452 | 3.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/12/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/12/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.06 | 0 | 4 | 6.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/12/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 11 | 6.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 310 | 3.66 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 13 | 3.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 817 | 3.35 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/12/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 299 | 3.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.39 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 183 | 2.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/12/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 169 | 2.75 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/12/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.14 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 257 | 2.31 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.20 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.84 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.63 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/12/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.54 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.57 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,031 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,903 | 1.16 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.08 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,260 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.85 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/12/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 619 | 0.83 | -0.01 | 0.01 | -0.02 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.76 | -0.02 | 0.01 | -0.03 | 8/11/2026 | 8/12/2026 3:59:55 PM EST |
| 47.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.07 | -31.82% | 0.00 | 1 | 405 | 0.68 | -0.04 | 0.02 | -0.04 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 48.00 | 0.10 | 0.40 | 0.25 | 0.18 | -0.12 | -40.00% | 0.01 | 2 | 700 | 0.64 | -0.07 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 49.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 736 | 0.58 | -0.11 | 0.04 | -0.06 | 8/11/2026 | 8/12/2026 3:59:55 PM EST |
| 49.50 | 0.25 | 0.60 | 0.43 | % | 0.01 | 0 | 0 | 0.61 | -0.13 | 0.04 | -0.07 | 8/12/2026 3:59:55 PM EST | |||
| 50.00 | 0.30 | 0.60 | 0.45 | 0.40 | -0.02 | -4.77% | 0.01 | 83 | 3,280 | 0.57 | -0.16 | 0.05 | -0.07 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 51.00 | 0.50 | 0.75 | 0.63 | 0.45 | -0.30 | -40.00% | 0.01 | 222 | 327 | 0.56 | -0.22 | 0.06 | -0.09 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 52.00 | 0.80 | 1.15 | 0.98 | 0.60 | -0.20 | -25.00% | 0.02 | 276 | 541 | 0.58 | -0.29 | 0.07 | -0.10 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 53.00 | 1.15 | 1.50 | 1.33 | 1.00 | -0.10 | -9.10% | 0.03 | 194 | 1,911 | 0.58 | -0.37 | 0.08 | -0.11 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 54.00 | 1.60 | 1.85 | 1.73 | 1.50 | 0.00 | 0.00% | 0.03 | 222 | 621 | 0.56 | -0.45 | 0.08 | -0.11 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 55.00 | 2.20 | 2.35 | 2.28 | 2.25 | +0.21 | +10.30% | 0.04 | 109 | 547 | 0.57 | -0.53 | 0.08 | -0.11 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 56.00 | 2.75 | 3.00 | 2.88 | 2.40 | 0.00 | 0.00% | 0.05 | 230 | 61 | 0.56 | -0.61 | 0.08 | -0.11 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 57.00 | 3.40 | 3.80 | 3.60 | 2.60 | -0.40 | -13.34% | 0.06 | 406 | 158 | 0.57 | -0.69 | 0.08 | -0.10 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 58.00 | 4.10 | 4.70 | 4.40 | 3.20 | -0.20 | -5.89% | 0.08 | 79 | 244 | 0.59 | -0.75 | 0.07 | -0.09 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 59.00 | 4.80 | 5.60 | 5.20 | 4.00 | -0.70 | -14.90% | 0.09 | 21 | 118 | 0.58 | -0.81 | 0.06 | -0.08 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 60.00 | 5.70 | 6.30 | 6.00 | 5.30 | -0.25 | -4.51% | 0.10 | 106 | 694 | 0.72 | -0.86 | 0.05 | -0.07 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 61.00 | 6.50 | 7.30 | 6.90 | 5.70 | -3.94 | -40.88% | 0.11 | 150 | 4 | 0.71 | -0.89 | 0.04 | -0.05 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 62.00 | 7.50 | 8.40 | 7.95 | 9.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.72 | -0.92 | 0.03 | -0.04 | 8/5/2026 | 8/12/2026 3:59:55 PM EST |
| 63.00 | 8.40 | 9.30 | 8.85 | 8.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.78 | -0.94 | 0.02 | -0.03 | 8/10/2026 | 8/12/2026 3:59:55 PM EST |
| 64.00 | 9.40 | 10.40 | 9.90 | 13.40 | 0.00 | 0.00% | 0.15 | 0 | 2,010 | 0.77 | -0.96 | 0.02 | -0.02 | 7/28/2026 | 8/12/2026 3:59:55 PM EST |
| 65.00 | 10.30 | 11.30 | 10.80 | 8.90 | +0.60 | +7.23% | 0.17 | 2 | 1,471 | 0.89 | -0.97 | 0.01 | -0.02 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 66.00 | 11.30 | 12.10 | 11.70 | 13.40 | 0.00 | 0.00% | 0.18 | 0 | 178 | 0.88 | -0.98 | 0.01 | -0.02 | 7/24/2026 | 8/12/2026 3:59:55 PM EST |
| 67.00 | 12.30 | 13.30 | 12.80 | 13.20 | 0.00 | 0.00% | 0.19 | 0 | 47 | 1.00 | -0.99 | 0.01 | -0.01 | 8/6/2026 | 8/12/2026 3:59:55 PM EST |
| 68.00 | 13.30 | 14.30 | 13.80 | 8.20 | 0.00 | 0.00% | 0.20 | 0 | 148 | 1.05 | -0.99 | 0.01 | -0.01 | 7/21/2026 | 8/12/2026 3:59:55 PM EST |
| 69.00 | 14.30 | 15.30 | 14.80 | 8.80 | 0.00 | 0.00% | 0.21 | 0 | 40 | 1.17 | -0.99 | 0.00 | -0.01 | 7/21/2026 | 8/12/2026 3:59:55 PM EST |
| 70.00 | 15.30 | 16.20 | 15.75 | 13.80 | -0.90 | -6.13% | 0.23 | 1 | 220 | 1.07 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 71.00 | 15.90 | 18.00 | 16.95 | 20.81 | 0.00 | 0.00% | 0.24 | 0 | 65 | 1.12 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 3:59:55 PM EST |
| 72.00 | 16.90 | 18.30 | 17.60 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST | |||
| 73.00 | 17.80 | 19.30 | 18.55 | 10.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 3:59:55 PM EST |
| 74.00 | 19.30 | 20.30 | 19.80 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST | |||
| 75.00 | 19.90 | 21.20 | 20.55 | 19.80 | 0.00 | 0.00% | 0.27 | 2 | 286 | 1.29 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 80.00 | 24.90 | 26.10 | 25.50 | 23.50 | -2.27 | -8.81% | 0.32 | 6 | 66 | 1.73 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:55 PM EST |
| 85.00 | 29.80 | 31.20 | 30.50 | 29.97 | 0.00 | 0.00% | 0.36 | 0 | 140 | 1.67 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:55 PM EST |
| 90.00 | 34.80 | 37.10 | 35.95 | 36.30 | 0.00 | 0.00% | 0.40 | 0 | 90 | 1.83 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 3:59:55 PM EST |
| 95.00 | 39.90 | 42.10 | 41.00 | 26.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 3:59:55 PM EST |
| 100.00 | 44.90 | 46.20 | 45.55 | 31.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 8/12/2026 3:59:55 PM EST |
| 105.00 | 50.10 | 51.10 | 50.60 | 32.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 8/12/2026 3:59:55 PM EST |
| 110.00 | 54.50 | 56.30 | 55.40 | % | 0.50 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST | |||
| 115.00 | 60.10 | 61.10 | 60.60 | % | 0.53 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST | |||
| 120.00 | 65.00 | 66.10 | 65.55 | % | 0.55 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:55 PM EST |