Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $287.07 as of 8/14/2026 3:58:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 177.50 | 181.00 | 179.25 | % | 1.56 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 120.00 | 172.50 | 176.00 | 174.25 | % | 1.45 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 125.00 | 167.50 | 170.90 | 169.20 | % | 1.35 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 130.00 | 162.60 | 165.80 | 164.20 | % | 1.26 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 135.00 | 157.55 | 160.70 | 159.13 | % | 1.18 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 140.00 | 152.35 | 156.00 | 154.18 | % | 1.10 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 145.00 | 147.55 | 151.00 | 149.28 | % | 1.03 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 150.00 | 142.90 | 145.75 | 144.33 | 143.48 | +3.93 | +2.82% | 0.96 | 8 | 41 | 2.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 155.00 | 137.55 | 140.85 | 139.20 | 126.60 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:00 PM EST |
| 160.00 | 132.55 | 136.05 | 134.30 | 113.30 | 0.00 | 0.00% | 0.84 | 0 | 6 | 2.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 165.00 | 127.55 | 130.75 | 129.15 | 107.40 | 0.00 | 0.00% | 0.78 | 0 | 3 | 2.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 170.00 | 122.55 | 125.95 | 124.25 | 123.77 | +64.67 | +109.43% | 0.73 | 2 | 20 | 2.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 175.00 | 117.55 | 120.80 | 119.18 | 128.04 | 0.00 | 0.00% | 0.68 | 0 | 15 | 2.29 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:00 PM EST |
| 180.00 | 112.95 | 115.85 | 114.40 | 103.25 | 0.00 | 0.00% | 0.64 | 0 | 28 | 2.20 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 185.00 | 107.55 | 110.85 | 109.20 | 73.20 | 0.00 | 0.00% | 0.59 | 0 | 12 | 2.09 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:00 PM EST |
| 190.00 | 102.60 | 106.00 | 104.30 | 87.55 | 0.00 | 0.00% | 0.55 | 0 | 24 | 2.02 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 195.00 | 97.60 | 100.75 | 99.18 | 84.00 | 0.00 | 0.00% | 0.51 | 0 | 34 | 1.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 200.00 | 92.95 | 95.85 | 94.40 | 68.70 | 0.00 | 0.00% | 0.47 | 0 | 81 | 1.78 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 202.50 | 90.10 | 93.50 | 91.80 | % | 0.45 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 205.00 | 87.60 | 90.90 | 89.25 | 87.39 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 210.00 | 82.95 | 85.95 | 84.45 | 68.05 | 0.00 | 0.00% | 0.40 | 0 | 37 | 1.62 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 215.00 | 77.60 | 80.95 | 79.28 | 25.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:00 PM EST |
| 220.00 | 72.60 | 76.10 | 74.35 | 73.28 | -2.64 | -3.48% | 0.34 | 1 | 44 | 1.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 225.00 | 67.65 | 70.90 | 69.28 | 67.45 | 0.00 | 0.00% | 0.31 | 0 | 71 | 1.33 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 230.00 | 62.65 | 65.90 | 64.28 | 46.12 | 0.00 | 0.00% | 0.28 | 0 | 266 | 1.24 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 235.00 | 57.70 | 61.05 | 59.38 | 57.39 | +9.30 | +19.34% | 0.25 | 11 | 81 | 1.18 | 1.00 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 240.00 | 52.75 | 56.00 | 54.38 | 50.90 | -2.50 | -4.69% | 0.23 | 3 | 328 | 1.08 | 0.99 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 245.00 | 48.15 | 51.10 | 49.63 | 50.49 | 0.00 | 0.00% | 0.20 | 0 | 130 | 1.01 | 0.98 | 0.00 | -0.14 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 250.00 | 43.25 | 46.45 | 44.85 | 43.77 | +3.85 | +9.65% | 0.18 | 29 | 445 | 0.98 | 0.97 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 252.50 | 40.45 | 44.00 | 42.23 | 42.00 | +15.00 | +55.56% | 0.17 | 3 | 3 | 0.94 | 0.96 | 0.00 | -0.21 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 255.00 | 38.65 | 41.35 | 40.00 | 40.24 | +3.68 | +10.07% | 0.16 | 1 | 330 | 0.87 | 0.96 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 257.50 | 36.05 | 38.95 | 37.50 | % | 0.15 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.26 | 8/14/2026 4:00:00 PM EST | |||
| 260.00 | 33.35 | 36.25 | 34.80 | 34.75 | +1.25 | +3.74% | 0.13 | 12 | 155 | 0.77 | 0.93 | 0.01 | -0.30 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 262.50 | 31.00 | 34.35 | 32.68 | 33.39 | -1.10 | -3.19% | 0.12 | 2 | 83 | 0.80 | 0.92 | 0.01 | -0.33 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 265.00 | 28.75 | 31.85 | 30.30 | 30.70 | +2.58 | +9.18% | 0.11 | 15 | 154 | 0.76 | 0.90 | 0.01 | -0.37 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 267.50 | 26.85 | 29.80 | 28.33 | 28.70 | +2.06 | +7.74% | 0.11 | 1 | 226 | 0.75 | 0.88 | 0.01 | -0.41 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 270.00 | 25.30 | 27.25 | 26.28 | 26.19 | +3.83 | +17.13% | 0.10 | 5 | 925 | 0.63 | 0.86 | 0.01 | -0.45 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 272.50 | 22.25 | 25.20 | 23.73 | 23.52 | +3.58 | +17.96% | 0.09 | 4 | 200 | 0.55 | 0.83 | 0.01 | -0.49 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 275.00 | 20.80 | 22.90 | 21.85 | 21.33 | +0.85 | +4.15% | 0.08 | 14 | 322 | 0.59 | 0.81 | 0.01 | -0.53 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 277.50 | 19.00 | 21.05 | 20.03 | 19.05 | +0.05 | +0.27% | 0.07 | 1 | 357 | 0.60 | 0.78 | 0.01 | -0.57 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 280.00 | 16.80 | 18.85 | 17.83 | 17.58 | +2.58 | +17.20% | 0.06 | 19 | 515 | 0.57 | 0.74 | 0.01 | -0.60 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 282.50 | 15.50 | 17.45 | 16.48 | 15.15 | +1.40 | +10.19% | 0.06 | 21 | 88 | 0.60 | 0.71 | 0.01 | -0.64 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 285.00 | 14.05 | 15.35 | 14.70 | 14.56 | +2.53 | +21.04% | 0.05 | 14 | 190 | 0.59 | 0.67 | 0.02 | -0.66 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 287.50 | 12.30 | 13.90 | 13.10 | 13.50 | +1.57 | +13.16% | 0.05 | 5 | 159 | 0.59 | 0.63 | 0.02 | -0.68 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 290.00 | 10.30 | 12.50 | 11.40 | 11.90 | +2.40 | +25.27% | 0.04 | 89 | 1,233 | 0.57 | 0.59 | 0.02 | -0.70 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 292.50 | 9.50 | 11.00 | 10.25 | 9.88 | +0.28 | +2.92% | 0.04 | 48 | 69 | 0.58 | 0.54 | 0.02 | -0.71 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 295.00 | 7.70 | 9.25 | 8.48 | 9.25 | +1.85 | +25.00% | 0.03 | 200 | 537 | 0.55 | 0.50 | 0.02 | -0.71 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 297.50 | 6.60 | 8.55 | 7.58 | 7.10 | +1.00 | +16.40% | 0.03 | 19 | 420 | 0.56 | 0.46 | 0.02 | -0.70 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 300.00 | 5.70 | 7.25 | 6.48 | 6.95 | +1.15 | +19.83% | 0.02 | 344 | 1,797 | 0.55 | 0.42 | 0.02 | -0.69 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 302.50 | 5.50 | 6.60 | 6.05 | 5.57 | -0.48 | -7.94% | 0.02 | 38 | 348 | 0.59 | 0.38 | 0.02 | -0.67 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 305.00 | 4.70 | 5.60 | 5.15 | 4.70 | -0.15 | -3.10% | 0.02 | 159 | 591 | 0.55 | 0.34 | 0.02 | -0.65 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 307.50 | 3.95 | 4.95 | 4.45 | 4.19 | -0.38 | -8.32% | 0.01 | 14 | 219 | 0.58 | 0.30 | 0.02 | -0.61 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 310.00 | 3.30 | 4.00 | 3.65 | 3.74 | +0.64 | +20.65% | 0.01 | 390 | 1,945 | 0.57 | 0.27 | 0.01 | -0.58 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 312.50 | 2.61 | 3.60 | 3.11 | 2.90 | +0.30 | +11.54% | 0.01 | 18 | 146 | 0.57 | 0.24 | 0.01 | -0.54 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 315.00 | 2.18 | 2.70 | 2.44 | 2.70 | +0.50 | +22.73% | 0.01 | 86 | 663 | 0.59 | 0.21 | 0.01 | -0.51 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 317.50 | 1.82 | 2.59 | 2.21 | 2.10 | -0.26 | -11.02% | 0.01 | 16 | 58 | 0.58 | 0.18 | 0.01 | -0.47 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 320.00 | 1.67 | 2.00 | 1.84 | 1.85 | +0.17 | +10.12% | 0.01 | 238 | 1,140 | 0.58 | 0.16 | 0.01 | -0.43 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 325.00 | 1.09 | 1.54 | 1.32 | 1.27 | +0.02 | +1.60% | 0.00 | 140 | 501 | 0.58 | 0.12 | 0.01 | -0.35 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 330.00 | 0.67 | 1.02 | 0.85 | 0.77 | -0.05 | -6.10% | 0.00 | 116 | 2,387 | 0.58 | 0.08 | 0.01 | -0.27 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 335.00 | 0.33 | 0.85 | 0.59 | 0.58 | -0.12 | -17.15% | 0.00 | 20 | 223 | 0.58 | 0.06 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 340.00 | 0.25 | 0.75 | 0.50 | 0.36 | -0.03 | -7.70% | 0.00 | 113 | 2,078 | 0.61 | 0.04 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 345.00 | 0.11 | 0.61 | 0.36 | 0.27 | -0.08 | -22.86% | 0.00 | 30 | 94 | 0.61 | 0.03 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 350.00 | 0.08 | 0.21 | 0.15 | 0.17 | -0.03 | -15.00% | 0.00 | 35 | 1,692 | 0.58 | 0.02 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 355.00 | 0.00 | 0.59 | 0.30 | 0.39 | 0.00 | 0.00% | 0.00 | 3 | 102 | 0.78 | 0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 360.00 | 0.08 | 0.18 | 0.13 | 0.10 | -0.06 | -37.50% | 0.00 | 9 | 692 | 0.65 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 365.00 | 0.00 | 0.39 | 0.20 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 73 | 0.81 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.75 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 380.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 3 | 856 | 0.71 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 0.33 | 0.17 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 494 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 2,791 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.83 | 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 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.74 | 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 629 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 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 | 48 | 2.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 591 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 221 | 2.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 540 | 1.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 520.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.34 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 540.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | 0.38 | +0.31 | +442.86% | 0.01 | 1 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 138 | 2.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 1.02 | 0.51 | 0.14 | +0.13 | +1,300.00% | 0.00 | 1 | 215 | 2.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1,831 | 2.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,837 | 1.23 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.69 | 0.35 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 1,252 | 1.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 547 | 1.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.34 | 0.17 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 2,642 | 1.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 200.00 | 0.01 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 21 | 5,429 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 202.50 | 0.00 | 0.33 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 210.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 37 | 11,818 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 215.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 21 | 590 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 20 | 4,246 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 225.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.08 | -72.73% | 0.00 | 7 | 2,453 | 0.75 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 230.00 | 0.02 | 0.15 | 0.09 | 0.06 | -0.04 | -40.00% | 0.00 | 463 | 1,368 | 0.71 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 235.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 13 | 546 | 0.69 | 0.00 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 240.00 | 0.11 | 0.16 | 0.14 | 0.11 | -0.19 | -63.34% | 0.00 | 93 | 2,819 | 0.68 | -0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 245.00 | 0.08 | 0.30 | 0.19 | 0.15 | -0.21 | -58.34% | 0.00 | 20 | 261 | 0.64 | -0.02 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 250.00 | 0.16 | 0.40 | 0.28 | 0.28 | -0.42 | -60.00% | 0.00 | 94 | 3,598 | 0.62 | -0.03 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 252.50 | 0.06 | 0.68 | 0.37 | 0.44 | -0.31 | -41.34% | 0.00 | 14 | 66 | 0.59 | -0.04 | 0.00 | -0.21 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 255.00 | 0.40 | 0.65 | 0.53 | 0.47 | -0.53 | -53.00% | 0.00 | 291 | 338 | 0.63 | -0.04 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 257.50 | 0.46 | 0.87 | 0.67 | 0.79 | -0.20 | -20.21% | 0.00 | 32 | 51 | 0.63 | -0.05 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 260.00 | 0.58 | 1.01 | 0.80 | 0.72 | -0.80 | -52.64% | 0.00 | 651 | 1,223 | 0.62 | -0.07 | 0.01 | -0.30 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 262.50 | 0.76 | 1.21 | 0.99 | 0.94 | -0.86 | -47.78% | 0.00 | 61 | 191 | 0.61 | -0.08 | 0.01 | -0.33 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 265.00 | 1.09 | 1.30 | 1.20 | 1.17 | -1.03 | -46.82% | 0.00 | 469 | 2,157 | 0.61 | -0.10 | 0.01 | -0.37 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 267.50 | 1.27 | 1.75 | 1.51 | 1.47 | -1.45 | -49.66% | 0.01 | 107 | 400 | 0.61 | -0.12 | 0.01 | -0.41 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 270.00 | 1.60 | 2.00 | 1.80 | 1.80 | -1.70 | -48.58% | 0.01 | 463 | 1,190 | 0.60 | -0.14 | 0.01 | -0.45 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 272.50 | 1.96 | 2.58 | 2.27 | 2.15 | -1.42 | -39.78% | 0.01 | 132 | 115 | 0.60 | -0.17 | 0.01 | -0.49 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 275.00 | 2.21 | 2.85 | 2.53 | 2.65 | -2.00 | -43.02% | 0.01 | 105 | 389 | 0.58 | -0.19 | 0.01 | -0.53 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 277.50 | 2.87 | 3.85 | 3.36 | 3.25 | -2.35 | -41.97% | 0.01 | 27 | 74 | 0.60 | -0.23 | 0.01 | -0.57 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 280.00 | 3.45 | 4.25 | 3.85 | 3.65 | -1.90 | -34.24% | 0.01 | 647 | 1,731 | 0.58 | -0.26 | 0.01 | -0.60 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 282.50 | 3.95 | 5.00 | 4.48 | 4.87 | -2.20 | -31.12% | 0.02 | 26 | 131 | 0.57 | -0.29 | 0.01 | -0.64 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 285.00 | 5.00 | 6.00 | 5.50 | 6.00 | -1.65 | -21.57% | 0.02 | 28 | 139 | 0.59 | -0.33 | 0.02 | -0.66 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 287.50 | 5.80 | 6.80 | 6.30 | 6.35 | -3.55 | -35.86% | 0.02 | 95 | 44 | 0.57 | -0.37 | 0.02 | -0.68 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 290.00 | 6.80 | 7.80 | 7.30 | 7.32 | -2.69 | -26.88% | 0.03 | 218 | 696 | 0.57 | -0.41 | 0.02 | -0.70 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 292.50 | 7.70 | 9.00 | 8.35 | 9.10 | -2.90 | -24.17% | 0.03 | 48 | 51 | 0.56 | -0.46 | 0.02 | -0.71 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 295.00 | 9.30 | 11.00 | 10.15 | 9.73 | -2.42 | -19.92% | 0.03 | 85 | 104 | 0.60 | -0.50 | 0.02 | -0.71 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 297.50 | 10.55 | 12.30 | 11.43 | 11.27 | -2.02 | -15.20% | 0.04 | 8 | 64 | 0.59 | -0.54 | 0.02 | -0.70 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 300.00 | 11.85 | 13.95 | 12.90 | 12.57 | -2.13 | -14.49% | 0.04 | 59 | 2,254 | 0.59 | -0.58 | 0.02 | -0.69 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 302.50 | 13.30 | 15.65 | 14.48 | 14.37 | -12.94 | -47.39% | 0.05 | 1 | 35 | 0.59 | -0.62 | 0.02 | -0.67 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 305.00 | 15.05 | 17.15 | 16.10 | 15.65 | -1.57 | -9.12% | 0.05 | 10 | 22 | 0.58 | -0.66 | 0.02 | -0.65 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 307.50 | 16.70 | 19.25 | 17.98 | 17.79 | % | 0.06 | 1 | 0 | 0.59 | -0.70 | 0.02 | -0.61 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 310.00 | 17.90 | 21.20 | 19.55 | 19.03 | -1.37 | -6.72% | 0.06 | 2 | 1,085 | 0.57 | -0.73 | 0.01 | -0.58 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 312.50 | 20.25 | 23.10 | 21.68 | 36.68 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.58 | -0.76 | 0.01 | -0.54 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 315.00 | 21.85 | 25.10 | 23.48 | 22.40 | -16.38 | -42.24% | 0.07 | 1 | 323 | 0.56 | -0.79 | 0.01 | -0.51 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 317.50 | 24.45 | 27.15 | 25.80 | 27.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.58 | -0.82 | 0.01 | -0.47 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 320.00 | 26.10 | 29.35 | 27.73 | 26.98 | -2.72 | -9.16% | 0.09 | 14 | 376 | 0.53 | -0.84 | 0.01 | -0.43 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 325.00 | 30.45 | 33.75 | 32.10 | 53.03 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.77 | -0.88 | 0.01 | -0.35 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 330.00 | 35.10 | 37.85 | 36.48 | 57.10 | 0.00 | 0.00% | 0.11 | 0 | 1,400 | 0.76 | -0.92 | 0.01 | -0.27 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 335.00 | 40.10 | 43.00 | 41.55 | 45.84 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.84 | -0.94 | 0.01 | -0.21 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 340.00 | 44.75 | 47.85 | 46.30 | 64.10 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.88 | -0.96 | 0.00 | -0.16 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 345.00 | 49.50 | 52.70 | 51.10 | 106.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.11 | 7/29/2026 | 8/14/2026 4:00:00 PM EST |
| 350.00 | 54.90 | 57.65 | 56.28 | 58.62 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.98 | -0.98 | 0.00 | -0.08 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 355.00 | 59.10 | 62.80 | 60.95 | 64.19 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.05 | 7/22/2026 | 8/14/2026 4:00:00 PM EST |
| 360.00 | 64.10 | 67.60 | 65.85 | 72.03 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.08 | -0.99 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 365.00 | 69.85 | 72.60 | 71.23 | 75.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 370.00 | 74.60 | 77.60 | 76.10 | 144.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 7/30/2026 | 8/14/2026 4:00:00 PM EST |
| 380.00 | 84.50 | 87.60 | 86.05 | 100.32 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.29 | -1.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 4:00:00 PM EST |
| 390.00 | 94.30 | 97.60 | 95.95 | 96.75 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.39 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 400.00 | 104.80 | 107.25 | 106.03 | 106.95 | -5.08 | -4.54% | 0.27 | 3 | 19 | 1.42 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 410.00 | 114.30 | 117.30 | 115.80 | 116.97 | -70.97 | -37.77% | 0.28 | 3 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 420.00 | 124.35 | 127.55 | 125.95 | 197.89 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:00 PM EST |
| 430.00 | 134.10 | 137.70 | 135.90 | 207.92 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:00 PM EST |
| 440.00 | 144.35 | 147.75 | 146.05 | 217.91 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:00 PM EST |
| 450.00 | 154.60 | 157.75 | 156.18 | 227.89 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:00 PM EST |
| 460.00 | 164.40 | 167.55 | 165.98 | 158.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:00 PM EST |
| 470.00 | 174.40 | 177.75 | 176.08 | 175.97 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 8/14/2026 4:00:00 PM EST |
| 480.00 | 184.10 | 187.65 | 185.88 | 175.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:00 PM EST |
| 490.00 | 194.45 | 197.75 | 196.10 | 219.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:00 PM EST |
| 500.00 | 204.45 | 207.75 | 206.10 | 191.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:00 PM EST |
| 520.00 | 224.35 | 227.70 | 226.03 | 222.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:00 PM EST |
| 540.00 | 244.65 | 247.75 | 246.20 | 245.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |