Options Chain for ASTERA LABS INC COM (ALAB) - $361.67 as of 8/5/2026 1:53:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 273.15 | 279.85 | 276.50 | 336.10 | 0.00 | 0.00% | 5.82 | 0 | 6 | 6.19 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/5/2026 12:59:06 PM EST |
| 50.00 | 270.65 | 277.05 | 273.85 | 379.15 | 0.00 | 0.00% | 5.48 | 0 | 7 | 6.01 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/5/2026 12:59:06 PM EST |
| 55.00 | 265.65 | 272.05 | 268.85 | 294.00 | 0.00 | 0.00% | 4.89 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/5/2026 12:59:06 PM EST |
| 60.00 | 260.65 | 266.80 | 263.73 | 252.30 | 0.00 | 0.00% | 4.40 | 0 | 8 | 5.43 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/5/2026 12:59:06 PM EST |
| 65.00 | 255.65 | 261.85 | 258.75 | 308.00 | 0.00 | 0.00% | 3.98 | 0 | 23 | 5.11 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/5/2026 12:59:06 PM EST |
| 70.00 | 250.45 | 257.10 | 253.78 | 281.45 | 0.00 | 0.00% | 3.63 | 0 | 5 | 4.89 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 75.00 | 245.70 | 252.25 | 248.98 | 273.50 | 0.00 | 0.00% | 3.32 | 0 | 5 | 4.66 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/5/2026 12:59:06 PM EST |
| 80.00 | 240.70 | 247.00 | 243.85 | 316.60 | 0.00 | 0.00% | 3.05 | 0 | 17 | 4.49 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/5/2026 12:59:06 PM EST |
| 82.50 | 238.20 | 244.30 | 241.25 | 253.65 | 0.00 | 0.00% | 2.92 | 0 | 5 | 4.37 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/5/2026 12:59:06 PM EST |
| 85.00 | 235.70 | 241.80 | 238.75 | 303.50 | 0.00 | 0.00% | 2.81 | 0 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/5/2026 12:59:06 PM EST |
| 87.50 | 233.20 | 239.35 | 236.28 | 184.65 | 0.00 | 0.00% | 2.70 | 0 | 86 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/5/2026 12:59:06 PM EST |
| 90.00 | 230.75 | 236.85 | 233.80 | 319.10 | 0.00 | 0.00% | 2.60 | 0 | 153 | 4.09 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/5/2026 12:59:06 PM EST |
| 92.50 | 228.25 | 234.75 | 231.50 | 292.95 | 0.00 | 0.00% | 2.50 | 0 | 108 | 4.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/5/2026 12:59:06 PM EST |
| 95.00 | 225.50 | 231.90 | 228.70 | 295.80 | 0.00 | 0.00% | 2.41 | 0 | 51 | 3.92 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/5/2026 12:59:06 PM EST |
| 97.50 | 223.00 | 229.20 | 226.10 | 226.40 | 0.00 | 0.00% | 2.32 | 0 | 501 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/5/2026 12:59:06 PM EST |
| 100.00 | 220.75 | 227.35 | 224.05 | 349.00 | 0.00 | 0.00% | 2.24 | 0 | 161 | 3.76 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/5/2026 12:59:06 PM EST |
| 105.00 | 215.75 | 221.90 | 218.83 | 280.55 | 0.00 | 0.00% | 2.08 | 0 | 29 | 3.64 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/5/2026 12:59:06 PM EST |
| 110.00 | 210.75 | 216.90 | 213.83 | 227.15 | 0.00 | 0.00% | 1.94 | 0 | 26 | 3.47 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/5/2026 12:59:06 PM EST |
| 115.00 | 205.80 | 212.05 | 208.93 | 239.10 | +1.55 | +0.66% | 1.82 | 1 | 53 | 3.34 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 120.00 | 200.55 | 206.85 | 203.70 | 194.25 | 0.00 | 0.00% | 1.70 | 0 | 159 | 3.21 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 12:59:06 PM EST |
| 125.00 | 195.80 | 202.05 | 198.93 | 288.48 | 0.00 | 0.00% | 1.59 | 0 | 174 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/5/2026 12:59:06 PM EST |
| 130.00 | 190.85 | 197.05 | 193.95 | 141.32 | 0.00 | 0.00% | 1.49 | 0 | 199 | 2.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/5/2026 12:59:06 PM EST |
| 135.00 | 185.60 | 191.90 | 188.75 | 179.34 | 0.00 | 0.00% | 1.40 | 0 | 103 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 12:59:06 PM EST |
| 140.00 | 180.60 | 187.10 | 183.85 | 197.34 | -7.43 | -3.63% | 1.31 | 38 | 198 | 0.00 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 145.00 | 175.65 | 181.95 | 178.80 | 168.08 | 0.00 | 0.00% | 1.23 | 0 | 311 | 2.65 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/5/2026 12:59:06 PM EST |
| 150.00 | 170.65 | 177.00 | 173.83 | 188.02 | +46.92 | +33.26% | 1.16 | 5 | 364 | 0.00 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 155.00 | 165.95 | 171.95 | 168.95 | 197.17 | 0.00 | 0.00% | 1.09 | 0 | 258 | 2.46 | 1.00 | 0.00 | -0.03 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 160.00 | 160.75 | 167.00 | 163.88 | 187.05 | +78.95 | +73.04% | 1.02 | 1 | 205 | 2.40 | 1.00 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 165.00 | 156.00 | 162.10 | 159.05 | 104.05 | 0.00 | 0.00% | 0.96 | 0 | 124 | 2.28 | 1.00 | 0.00 | -0.06 | 7/28/2026 | 8/5/2026 12:59:06 PM EST |
| 170.00 | 151.05 | 157.25 | 154.15 | 99.30 | 0.00 | 0.00% | 0.91 | 0 | 225 | 2.20 | 1.00 | 0.00 | -0.09 | 7/28/2026 | 8/5/2026 12:59:06 PM EST |
| 175.00 | 145.85 | 152.25 | 149.05 | 95.05 | 0.00 | 0.00% | 0.85 | 0 | 287 | 2.12 | 1.00 | 0.00 | -0.12 | 7/28/2026 | 8/5/2026 12:59:06 PM EST |
| 180.00 | 141.20 | 147.40 | 144.30 | 169.00 | 0.00 | 0.00% | 0.80 | 0 | 177 | 2.05 | 0.99 | 0.00 | -0.13 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 185.00 | 136.25 | 142.45 | 139.35 | 108.84 | 0.00 | 0.00% | 0.75 | 0 | 86 | 1.97 | 0.99 | 0.00 | -0.14 | 7/30/2026 | 8/5/2026 12:59:06 PM EST |
| 190.00 | 131.35 | 137.55 | 134.45 | 70.35 | 0.00 | 0.00% | 0.71 | 0 | 90 | 1.89 | 0.99 | 0.00 | -0.16 | 7/29/2026 | 8/5/2026 12:59:06 PM EST |
| 195.00 | 126.50 | 132.45 | 129.48 | 149.35 | +17.10 | +12.93% | 0.66 | 1 | 94 | 0.00 | 0.99 | 0.00 | -0.19 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 200.00 | 121.35 | 127.80 | 124.58 | 129.19 | -8.76 | -6.35% | 0.62 | 3 | 555 | 1.70 | 0.98 | 0.00 | -0.21 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 210.00 | 112.00 | 118.15 | 115.08 | 113.50 | -31.50 | -21.73% | 0.55 | 2 | 100 | 1.68 | 0.97 | 0.00 | -0.26 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 220.00 | 102.35 | 108.70 | 105.53 | 109.42 | -35.55 | -24.53% | 0.48 | 1 | 202 | 1.59 | 0.96 | 0.00 | -0.32 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 225.00 | 97.90 | 104.60 | 101.25 | % | 0.45 | 0 | 0 | 1.54 | 0.95 | 0.00 | -0.36 | 8/5/2026 12:59:06 PM EST | |||
| 230.00 | 93.05 | 99.75 | 96.40 | 94.40 | -42.60 | -31.10% | 0.42 | 10 | 246 | 1.49 | 0.94 | 0.00 | -0.39 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 235.00 | 88.85 | 95.20 | 92.03 | 98.05 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.47 | 0.93 | 0.00 | -0.43 | 7/20/2026 | 8/5/2026 12:59:06 PM EST |
| 240.00 | 84.15 | 90.70 | 87.43 | 86.45 | -0.65 | -0.75% | 0.36 | 15 | 106 | 1.43 | 0.92 | 0.00 | -0.47 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 245.00 | 79.75 | 86.20 | 82.98 | 37.55 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.99 | 0.91 | 0.00 | -0.51 | 7/29/2026 | 8/5/2026 12:59:06 PM EST |
| 250.00 | 75.50 | 82.10 | 78.80 | 77.77 | -37.09 | -32.30% | 0.32 | 7 | 1,123 | 1.07 | 0.90 | 0.00 | -0.55 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 255.00 | 71.35 | 78.10 | 74.73 | 48.70 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.08 | 0.88 | 0.00 | -0.60 | 7/30/2026 | 8/5/2026 12:59:06 PM EST |
| 260.00 | 67.25 | 73.60 | 70.43 | 79.20 | -20.90 | -20.88% | 0.27 | 5 | 383 | 1.10 | 0.86 | 0.00 | -0.64 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 265.00 | 63.30 | 69.55 | 66.43 | 101.82 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.10 | 0.85 | 0.00 | -0.68 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 270.00 | 59.45 | 65.35 | 62.40 | 101.95 | 0.00 | 0.00% | 0.23 | 0 | 363 | 1.08 | 0.83 | 0.00 | -0.72 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 275.00 | 55.75 | 61.65 | 58.70 | 64.00 | +4.07 | +6.80% | 0.21 | 5 | 19 | 1.06 | 0.81 | 0.00 | -0.76 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 277.50 | 53.95 | 59.80 | 56.88 | 56.80 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.13 | 0.80 | 0.00 | -0.78 | 7/31/2026 | 8/5/2026 12:59:06 PM EST |
| 280.00 | 52.15 | 58.25 | 55.20 | 73.25 | -15.90 | -17.84% | 0.20 | 1 | 183 | 1.12 | 0.79 | 0.00 | -0.80 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 282.50 | 50.40 | 56.35 | 53.38 | 88.35 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.10 | 0.78 | 0.00 | -0.82 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 285.00 | 48.55 | 54.75 | 51.65 | 87.04 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.12 | 0.77 | 0.00 | -0.84 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 287.50 | 48.15 | 52.85 | 50.50 | 74.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.14 | 0.76 | 0.00 | -0.85 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 290.00 | 48.10 | 51.25 | 49.68 | 54.78 | -20.22 | -26.96% | 0.17 | 1,000 | 132 | 1.11 | 0.75 | 0.00 | -0.87 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 292.50 | 43.55 | 49.55 | 46.55 | % | 0.16 | 0 | 0 | 1.13 | 0.73 | 0.00 | -0.89 | 8/5/2026 12:59:06 PM EST | |||
| 295.00 | 42.45 | 48.00 | 45.23 | 47.17 | 0.00 | 0.00% | 0.15 | 0 | 36 | 1.13 | 0.72 | 0.00 | -0.90 | 7/31/2026 | 8/5/2026 12:59:06 PM EST |
| 297.50 | 41.20 | 46.55 | 43.88 | 43.00 | -29.10 | -40.37% | 0.15 | 10 | 16 | 1.11 | 0.71 | 0.00 | -0.92 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 300.00 | 40.00 | 44.90 | 42.45 | 41.60 | -36.00 | -46.40% | 0.14 | 1,017 | 616 | 1.10 | 0.70 | 0.00 | -0.93 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 302.50 | 40.15 | 43.40 | 41.78 | 40.15 | -33.55 | -45.53% | 0.14 | 10 | 3 | 1.10 | 0.69 | 0.00 | -0.94 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 305.00 | 36.75 | 42.30 | 39.53 | 18.97 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.12 | 0.67 | 0.00 | -0.96 | 7/28/2026 | 8/5/2026 12:59:06 PM EST |
| 307.50 | 35.35 | 41.00 | 38.18 | 43.00 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.15 | 0.66 | 0.00 | -0.97 | 7/31/2026 | 8/5/2026 12:59:06 PM EST |
| 310.00 | 34.10 | 39.25 | 36.68 | 40.80 | -29.60 | -42.05% | 0.12 | 43 | 783 | 1.10 | 0.65 | 0.00 | -0.98 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 312.50 | 33.20 | 38.15 | 35.68 | 38.32 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.15 | 0.64 | 0.00 | -0.99 | 8/3/2026 | 8/5/2026 12:59:06 PM EST |
| 315.00 | 33.00 | 36.45 | 34.73 | 34.62 | -35.50 | -50.63% | 0.11 | 2 | 28 | 1.08 | 0.62 | 0.00 | -1.00 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 317.50 | 31.75 | 36.00 | 33.88 | 33.48 | -23.42 | -41.16% | 0.11 | 2 | 18 | 1.13 | 0.61 | 0.00 | -1.01 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 320.00 | 30.40 | 34.00 | 32.20 | 31.69 | -32.86 | -50.91% | 0.10 | 95 | 413 | 1.10 | 0.60 | 0.01 | -1.01 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 322.50 | 28.00 | 32.70 | 30.35 | 31.20 | -24.54 | -44.03% | 0.09 | 16 | 4 | 1.14 | 0.58 | 0.01 | -1.02 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 325.00 | 27.95 | 31.50 | 29.73 | 29.57 | -32.43 | -52.31% | 0.09 | 11 | 12 | 1.12 | 0.57 | 0.01 | -1.02 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 327.50 | 26.85 | 30.45 | 28.65 | 28.64 | % | 0.09 | 9 | 0 | 1.10 | 0.56 | 0.01 | -1.03 | 8/5/2026 | 8/5/2026 12:59:06 PM EST | |
| 330.00 | 25.75 | 30.20 | 27.98 | 26.00 | -33.85 | -56.56% | 0.08 | 109 | 588 | 1.10 | 0.55 | 0.01 | -1.03 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 332.50 | 24.15 | 28.80 | 26.48 | 28.20 | % | 0.08 | 14 | 0 | 1.12 | 0.53 | 0.01 | -1.03 | 8/5/2026 | 8/5/2026 12:59:06 PM EST | |
| 335.00 | 23.45 | 27.10 | 25.28 | 24.85 | -27.22 | -52.28% | 0.08 | 57 | 29 | 1.10 | 0.52 | 0.01 | -1.03 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 337.50 | 22.70 | 26.25 | 24.48 | 23.60 | % | 0.07 | 20 | 0 | 1.12 | 0.51 | 0.01 | -1.03 | 8/5/2026 | 8/5/2026 12:59:06 PM EST | |
| 340.00 | 21.60 | 25.30 | 23.45 | 26.20 | -28.75 | -52.32% | 0.07 | 20 | 210 | 1.11 | 0.50 | 0.01 | -1.03 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 342.50 | 20.65 | 24.45 | 22.55 | 25.25 | % | 0.07 | 12 | 0 | 1.12 | 0.48 | 0.01 | -1.03 | 8/5/2026 | 8/5/2026 12:59:06 PM EST | |
| 345.00 | 20.70 | 23.50 | 22.10 | 24.00 | -23.28 | -49.24% | 0.06 | 13 | 24 | 1.11 | 0.47 | 0.01 | -1.03 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 347.50 | 18.05 | 23.05 | 20.55 | 23.40 | % | 0.06 | 10 | 0 | 1.12 | 0.46 | 0.01 | -1.02 | 8/5/2026 | 8/5/2026 12:59:06 PM EST | |
| 350.00 | 19.50 | 21.00 | 20.25 | 19.50 | -28.50 | -59.38% | 0.06 | 87 | 306 | 1.12 | 0.45 | 0.01 | -1.02 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 352.50 | 16.75 | 23.00 | 19.88 | % | 0.06 | 0 | 0 | 1.14 | 0.44 | 0.01 | -1.02 | 8/5/2026 12:59:06 PM EST | |||
| 355.00 | 16.50 | 21.95 | 19.23 | 21.37 | -24.63 | -53.55% | 0.05 | 9 | 35 | 1.11 | 0.43 | 0.01 | -1.01 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 357.50 | 15.40 | 21.60 | 18.50 | 20.10 | % | 0.05 | 10 | 0 | 1.12 | 0.41 | 0.00 | -1.00 | 8/5/2026 | 8/5/2026 12:59:06 PM EST | |
| 360.00 | 15.30 | 19.10 | 17.20 | 18.90 | -24.10 | -56.05% | 0.05 | 31 | 341 | 1.11 | 0.40 | 0.00 | -1.00 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 362.50 | 14.75 | 18.05 | 16.40 | % | 0.05 | 0 | 0 | 1.18 | 0.39 | 0.00 | -0.99 | 8/5/2026 12:59:06 PM EST | |||
| 365.00 | 14.00 | 18.00 | 16.00 | 17.46 | -23.35 | -57.22% | 0.04 | 10 | 32 | 1.13 | 0.38 | 0.00 | -0.98 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 367.50 | 13.55 | 19.00 | 16.28 | % | 0.04 | 0 | 0 | 1.14 | 0.37 | 0.00 | -0.97 | 8/5/2026 12:59:06 PM EST | |||
| 370.00 | 12.90 | 15.60 | 14.25 | 14.82 | -23.93 | -61.76% | 0.04 | 23 | 183 | 1.12 | 0.36 | 0.00 | -0.96 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 372.50 | 12.10 | 15.15 | 13.63 | 14.82 | % | 0.04 | 3 | 0 | 1.13 | 0.35 | 0.00 | -0.95 | 8/5/2026 | 8/5/2026 12:59:06 PM EST | |
| 375.00 | 11.70 | 14.40 | 13.05 | 15.93 | -20.98 | -56.85% | 0.03 | 12 | 106 | 1.12 | 0.34 | 0.00 | -0.94 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 377.50 | 11.30 | 14.80 | 13.05 | % | 0.03 | 0 | 0 | 1.17 | 0.33 | 0.00 | -0.93 | 8/5/2026 12:59:06 PM EST | |||
| 380.00 | 11.05 | 13.30 | 12.18 | 12.40 | -22.60 | -64.58% | 0.03 | 24 | 308 | 1.13 | 0.32 | 0.00 | -0.92 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 382.50 | 9.90 | 14.40 | 12.15 | % | 0.03 | 0 | 0 | 1.15 | 0.31 | 0.00 | -0.91 | 8/5/2026 12:59:06 PM EST | |||
| 385.00 | 10.05 | 15.30 | 12.68 | 16.98 | % | 0.03 | 2 | 0 | 1.15 | 0.30 | 0.00 | -0.90 | 8/5/2026 | 8/5/2026 12:59:06 PM EST | |
| 387.50 | 9.70 | 15.00 | 12.35 | % | 0.03 | 0 | 0 | 1.17 | 0.29 | 0.00 | -0.88 | 8/5/2026 12:59:06 PM EST | |||
| 390.00 | 9.15 | 11.25 | 10.20 | 9.00 | -22.23 | -71.19% | 0.03 | 116 | 1,467 | 1.13 | 0.28 | 0.00 | -0.87 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 392.50 | 8.85 | 11.60 | 10.23 | % | 0.03 | 0 | 0 | 1.14 | 0.28 | 0.00 | -0.86 | 8/5/2026 12:59:06 PM EST | |||
| 395.00 | 8.40 | 11.30 | 9.85 | 11.75 | % | 0.02 | 3 | 0 | 1.17 | 0.27 | 0.00 | -0.84 | 8/5/2026 | 8/5/2026 12:59:06 PM EST | |
| 397.50 | 7.95 | 11.00 | 9.48 | 13.75 | % | 0.02 | 10 | 0 | 1.16 | 0.26 | 0.00 | -0.83 | 8/5/2026 | 8/5/2026 12:59:06 PM EST | |
| 400.00 | 8.40 | 9.15 | 8.78 | 9.05 | -17.95 | -66.49% | 0.02 | 5,720 | 541 | 1.12 | 0.25 | 0.00 | -0.82 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 402.50 | 7.30 | 9.20 | 8.25 | 8.50 | % | 0.02 | 2 | 0 | 1.14 | 0.24 | 0.00 | -0.80 | 8/5/2026 | 8/5/2026 12:59:06 PM EST | |
| 405.00 | 7.05 | 9.55 | 8.30 | 9.78 | % | 0.02 | 2 | 0 | 1.15 | 0.23 | 0.00 | -0.79 | 8/5/2026 | 8/5/2026 12:59:06 PM EST | |
| 407.50 | 6.65 | 10.20 | 8.43 | % | 0.02 | 0 | 0 | 1.16 | 0.23 | 0.00 | -0.77 | 8/5/2026 12:59:06 PM EST | |||
| 410.00 | 6.35 | 8.35 | 7.35 | 7.75 | -17.47 | -69.27% | 0.02 | 12 | 206 | 1.14 | 0.22 | 0.00 | -0.76 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 412.50 | 6.20 | 8.45 | 7.33 | % | 0.02 | 0 | 0 | 1.21 | 0.21 | 0.00 | -0.74 | 8/5/2026 12:59:06 PM EST | |||
| 415.00 | 5.80 | 8.05 | 6.93 | % | 0.02 | 0 | 0 | 1.14 | 0.21 | 0.00 | -0.73 | 8/5/2026 12:59:06 PM EST | |||
| 417.50 | 5.60 | 7.90 | 6.75 | % | 0.02 | 0 | 0 | 1.20 | 0.20 | 0.00 | -0.72 | 8/5/2026 12:59:06 PM EST | |||
| 420.00 | 5.40 | 6.75 | 6.08 | 6.17 | -15.23 | -71.17% | 0.01 | 43 | 517 | 1.13 | 0.19 | 0.00 | -0.70 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 422.50 | 5.00 | 8.40 | 6.70 | % | 0.02 | 0 | 0 | 1.15 | 0.19 | 0.00 | -0.69 | 8/5/2026 12:59:06 PM EST | |||
| 425.00 | 4.45 | 6.25 | 5.35 | % | 0.01 | 0 | 0 | 1.15 | 0.18 | 0.00 | -0.67 | 8/5/2026 12:59:06 PM EST | |||
| 427.50 | 4.55 | 7.45 | 6.00 | % | 0.01 | 0 | 0 | 1.15 | 0.17 | 0.00 | -0.66 | 8/5/2026 12:59:06 PM EST | |||
| 430.00 | 4.55 | 5.70 | 5.13 | 5.20 | -13.17 | -71.70% | 0.01 | 31 | 181 | 1.13 | 0.17 | 0.00 | -0.65 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 432.50 | 3.85 | 8.70 | 6.28 | % | 0.01 | 0 | 0 | 1.19 | 0.16 | 0.00 | -0.63 | 8/5/2026 12:59:06 PM EST | |||
| 435.00 | 3.95 | 8.45 | 6.20 | 9.05 | % | 0.01 | 1 | 0 | 1.18 | 0.16 | 0.00 | -0.62 | 8/5/2026 | 8/5/2026 12:59:06 PM EST | |
| 437.50 | 3.55 | 7.95 | 5.75 | % | 0.01 | 0 | 0 | 1.22 | 0.15 | 0.00 | -0.60 | 8/5/2026 12:59:06 PM EST | |||
| 440.00 | 3.60 | 4.85 | 4.23 | 4.75 | -13.75 | -74.33% | 0.01 | 14 | 241 | 1.15 | 0.15 | 0.00 | -0.59 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 442.50 | 3.50 | 6.70 | 5.10 | % | 0.01 | 0 | 0 | 1.22 | 0.14 | 0.00 | -0.57 | 8/5/2026 12:59:06 PM EST | |||
| 445.00 | 2.89 | 5.25 | 4.07 | % | 0.01 | 0 | 0 | 1.16 | 0.14 | 0.00 | -0.56 | 8/5/2026 12:59:06 PM EST | |||
| 447.50 | 2.89 | 7.05 | 4.97 | % | 0.01 | 0 | 0 | 1.21 | 0.13 | 0.00 | -0.55 | 8/5/2026 12:59:06 PM EST | |||
| 450.00 | 3.20 | 4.00 | 3.60 | 3.50 | -11.94 | -77.34% | 0.01 | 355 | 611 | 1.15 | 0.13 | 0.00 | -0.53 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 452.50 | 2.80 | 7.75 | 5.28 | % | 0.01 | 0 | 0 | 1.27 | 0.12 | 0.00 | -0.52 | 8/5/2026 12:59:06 PM EST | |||
| 455.00 | 2.47 | 7.20 | 4.84 | % | 0.01 | 0 | 0 | 1.25 | 0.12 | 0.00 | -0.50 | 8/5/2026 12:59:06 PM EST | |||
| 457.50 | 2.75 | 7.10 | 4.93 | % | 0.01 | 0 | 0 | 1.21 | 0.11 | 0.00 | -0.49 | 8/5/2026 12:59:06 PM EST | |||
| 460.00 | 2.67 | 3.55 | 3.11 | 4.35 | -9.35 | -68.25% | 0.01 | 23 | 244 | 1.15 | 0.11 | 0.00 | -0.48 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 462.50 | 2.33 | 3.35 | 2.84 | % | 0.01 | 0 | 0 | 1.14 | 0.11 | 0.00 | -0.47 | 8/5/2026 12:59:06 PM EST | |||
| 465.00 | 2.26 | 6.25 | 4.26 | % | 0.01 | 0 | 0 | 1.25 | 0.10 | 0.00 | -0.45 | 8/5/2026 12:59:06 PM EST | |||
| 467.50 | 2.17 | 3.10 | 2.64 | % | 0.01 | 0 | 0 | 1.14 | 0.10 | 0.00 | -0.44 | 8/5/2026 12:59:06 PM EST | |||
| 470.00 | 2.23 | 2.88 | 2.56 | 4.45 | -8.32 | -65.16% | 0.01 | 12 | 302 | 1.15 | 0.09 | 0.00 | -0.43 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 472.50 | 1.99 | 4.50 | 3.25 | % | 0.01 | 0 | 0 | 1.23 | 0.09 | 0.00 | -0.42 | 8/5/2026 12:59:06 PM EST | |||
| 475.00 | 1.90 | 6.30 | 4.10 | % | 0.01 | 0 | 0 | 1.27 | 0.09 | 0.00 | -0.40 | 8/5/2026 12:59:06 PM EST | |||
| 477.50 | 1.71 | 5.05 | 3.38 | % | 0.01 | 0 | 0 | 1.21 | 0.08 | 0.00 | -0.39 | 8/5/2026 12:59:06 PM EST | |||
| 480.00 | 1.74 | 2.40 | 2.07 | 2.40 | -8.15 | -77.26% | 0.00 | 40 | 162 | 1.14 | 0.08 | 0.00 | -0.39 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 482.50 | 1.57 | 2.38 | 1.98 | 1.90 | % | 0.00 | 3 | 0 | 1.14 | 0.08 | 0.00 | -0.38 | 8/5/2026 | 8/5/2026 12:59:06 PM EST | |
| 485.00 | 1.48 | 2.24 | 1.86 | 2.35 | % | 0.00 | 1 | 0 | 1.15 | 0.07 | 0.00 | -0.36 | 8/5/2026 | 8/5/2026 12:59:06 PM EST | |
| 487.50 | 1.31 | 2.21 | 1.76 | % | 0.00 | 0 | 0 | 1.15 | 0.07 | 0.00 | -0.35 | 8/5/2026 12:59:06 PM EST | |||
| 490.00 | 1.33 | 2.07 | 1.70 | 2.00 | -7.13 | -78.10% | 0.00 | 11 | 930 | 1.14 | 0.07 | 0.00 | -0.34 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 492.50 | 1.16 | 2.12 | 1.64 | % | 0.00 | 0 | 0 | 1.14 | 0.07 | 0.00 | -0.33 | 8/5/2026 12:59:06 PM EST | |||
| 495.00 | 0.99 | 4.55 | 2.77 | % | 0.01 | 0 | 0 | 1.25 | 0.06 | 0.00 | -0.32 | 8/5/2026 12:59:06 PM EST | |||
| 497.50 | 0.99 | 2.06 | 1.53 | % | 0.00 | 0 | 0 | 1.15 | 0.06 | 0.00 | -0.31 | 8/5/2026 12:59:06 PM EST | |||
| 500.00 | 0.50 | 1.92 | 1.21 | 1.60 | -6.48 | -80.20% | 0.00 | 108 | 836 | 1.15 | 0.06 | 0.00 | -0.30 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 502.50 | 0.93 | 2.07 | 1.50 | 2.35 | % | 0.00 | 10 | 0 | 1.16 | 0.06 | 0.00 | -0.29 | 8/5/2026 | 8/5/2026 12:59:06 PM EST | |
| 505.00 | 0.83 | 2.03 | 1.43 | % | 0.00 | 0 | 0 | 1.15 | 0.06 | 0.00 | -0.29 | 8/5/2026 12:59:06 PM EST | |||
| 510.00 | 0.75 | 2.28 | 1.52 | 7.72 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.18 | 0.05 | 0.00 | -0.27 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 520.00 | 0.59 | 1.48 | 1.04 | 1.55 | -4.65 | -75.00% | 0.00 | 103 | 298 | 1.16 | 0.04 | 0.00 | -0.23 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 530.00 | 0.35 | 1.74 | 1.05 | 1.50 | -0.96 | -39.03% | 0.00 | 100 | 166 | 1.17 | 0.04 | 0.00 | -0.21 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 540.00 | 0.19 | 1.94 | 1.07 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.22 | 0.03 | 0.00 | -0.18 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 550.00 | 0.31 | 1.19 | 0.75 | 0.53 | -3.77 | -87.68% | 0.00 | 5 | 192 | 1.17 | 0.03 | 0.00 | -0.16 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 560.00 | 0.12 | 1.03 | 0.58 | 1.04 | -2.51 | -70.71% | 0.00 | 1 | 32 | 1.19 | 0.02 | 0.00 | -0.14 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 570.00 | 0.01 | 1.49 | 0.75 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.51 | 0.02 | 0.00 | -0.11 | 7/28/2026 | 8/5/2026 12:59:06 PM EST |
| 580.00 | 0.00 | 1.52 | 0.76 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.67 | 0.01 | 0.00 | -0.10 | 7/24/2026 | 8/5/2026 12:59:06 PM EST |
| 590.00 | 0.02 | 1.37 | 0.70 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.17 | 0.01 | 0.00 | -0.09 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 600.00 | 0.05 | 0.68 | 0.37 | 0.48 | -1.75 | -78.48% | 0.00 | 28 | 108 | 1.16 | 0.01 | 0.00 | -0.07 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 610.00 | 0.00 | 1.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.57 | 0.01 | 0.00 | -0.06 | 8/3/2026 | 8/5/2026 12:59:06 PM EST |
| 620.00 | 0.00 | 2.60 | 1.30 | 0.93 | -0.22 | -19.13% | 0.00 | 1 | 23 | 1.72 | 0.01 | 0.00 | -0.05 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 630.00 | 0.05 | 0.17 | 0.11 | 0.08 | -1.27 | -94.08% | 0.00 | 29 | 52 | 1.21 | 0.01 | 0.00 | -0.05 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 640.00 | 0.03 | 0.26 | 0.15 | 0.13 | -0.37 | -74.00% | 0.00 | 12 | 5 | 1.16 | 0.01 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 650.00 | 0.00 | 2.50 | 1.25 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.81 | 0.00 | 0.00 | -0.03 | 7/29/2026 | 8/5/2026 12:59:06 PM EST |
| 660.00 | 0.00 | 2.50 | 1.25 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.84 | 0.00 | 0.00 | -0.03 | 7/17/2026 | 8/5/2026 12:59:06 PM EST |
| 670.00 | 0.00 | 1.50 | 0.75 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.71 | 0.00 | 0.00 | -0.02 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 680.00 | 0.00 | 0.14 | 0.07 | 0.11 | -0.63 | -85.14% | 0.00 | 4 | 78 | 1.29 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 690.00 | 0.00 | 2.05 | 1.03 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.90 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 8/5/2026 12:59:06 PM EST |
| 700.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.50 | -92.60% | 0.00 | 1 | 419 | 1.28 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 4.25 | 2.13 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 12:59:06 PM EST |
| 50.00 | 0.00 | 4.25 | 2.13 | 0.94 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/5/2026 12:59:06 PM EST |
| 55.00 | 0.00 | 4.25 | 2.13 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/5/2026 12:59:06 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 12:59:06 PM EST |
| 65.00 | 0.00 | 4.25 | 2.13 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 12:59:06 PM EST |
| 70.00 | 0.00 | 4.25 | 2.13 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 34 | 4.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 12:59:06 PM EST |
| 75.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 42 | 2.88 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 80.00 | 0.00 | 4.20 | 2.10 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 11 | 4.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/5/2026 12:59:06 PM EST |
| 82.50 | 0.00 | 4.25 | 2.13 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 21 | 4.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/5/2026 12:59:06 PM EST |
| 85.00 | 0.00 | 3.30 | 1.65 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 69 | 4.10 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:59:06 PM EST |
| 87.50 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.25 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/5/2026 12:59:06 PM EST |
| 90.00 | 0.00 | 3.50 | 1.75 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 75 | 3.98 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/5/2026 12:59:06 PM EST |
| 92.50 | 0.00 | 4.10 | 2.05 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 90 | 4.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/5/2026 12:59:06 PM EST |
| 95.00 | 0.00 | 1.70 | 0.85 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.31 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/5/2026 12:59:06 PM EST |
| 97.50 | 0.00 | 1.80 | 0.90 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/5/2026 12:59:06 PM EST |
| 100.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.43 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 105.00 | 0.00 | 3.40 | 1.70 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 47 | 3.51 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/5/2026 12:59:06 PM EST |
| 110.00 | 0.00 | 2.60 | 1.30 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 225 | 3.20 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 12:59:06 PM EST |
| 115.00 | 0.00 | 1.51 | 0.76 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 184 | 2.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 120.00 | 0.00 | 1.51 | 0.76 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,309 | 2.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/5/2026 12:59:06 PM EST |
| 125.00 | 0.00 | 0.59 | 0.30 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1,179 | 2.20 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 1,693 | 2.04 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 13 | 239 | 1.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 140.00 | 0.00 | 0.29 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.78 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/5/2026 12:59:06 PM EST |
| 145.00 | 0.00 | 0.42 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.80 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 150.00 | 0.00 | 0.51 | 0.26 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 704 | 1.79 | 0.00 | 0.00 | -0.02 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 155.00 | 0.00 | 0.69 | 0.35 | 0.10 | -0.15 | -60.00% | 0.00 | 3 | 1,931 | 1.79 | 0.00 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 160.00 | 0.00 | 2.79 | 1.40 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 188 | 2.23 | 0.00 | 0.00 | -0.03 | 8/3/2026 | 8/5/2026 12:59:06 PM EST |
| 165.00 | 0.10 | 0.17 | 0.14 | 0.12 | -0.18 | -60.00% | 0.00 | 38 | 198 | 1.34 | 0.00 | 0.00 | -0.06 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 170.00 | 0.10 | 0.29 | 0.20 | 0.29 | -0.04 | -12.13% | 0.00 | 3 | 180 | 1.32 | 0.00 | 0.00 | -0.09 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 175.00 | 0.02 | 0.33 | 0.18 | 0.17 | -0.31 | -64.59% | 0.00 | 4 | 150 | 1.19 | 0.00 | 0.00 | -0.12 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 180.00 | 0.10 | 0.48 | 0.29 | 0.29 | -0.17 | -36.96% | 0.00 | 4 | 679 | 1.26 | -0.01 | 0.00 | -0.13 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.76 | -0.01 | 0.00 | -0.14 | 7/31/2026 | 8/5/2026 12:59:06 PM EST |
| 190.00 | 0.00 | 0.63 | 0.32 | 0.38 | -0.35 | -47.95% | 0.00 | 3 | 196 | 1.33 | -0.01 | 0.00 | -0.16 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 195.00 | 0.10 | 1.12 | 0.61 | 0.72 | -1.31 | -64.54% | 0.00 | 1 | 309 | 1.22 | -0.01 | 0.00 | -0.19 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 200.00 | 0.48 | 0.96 | 0.72 | 0.66 | -0.37 | -35.93% | 0.00 | 105 | 1,006 | 1.23 | -0.02 | 0.00 | -0.21 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 210.00 | 0.93 | 1.35 | 1.14 | 1.10 | -0.18 | -14.07% | 0.01 | 23 | 126 | 1.21 | -0.03 | 0.00 | -0.26 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 220.00 | 1.36 | 1.80 | 1.58 | 1.50 | -0.35 | -18.92% | 0.01 | 68 | 203 | 1.21 | -0.04 | 0.00 | -0.32 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 225.00 | 1.76 | 2.33 | 2.05 | 1.94 | -2.96 | -60.41% | 0.01 | 17 | 11 | 1.19 | -0.05 | 0.00 | -0.36 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 230.00 | 2.02 | 2.52 | 2.27 | 2.23 | -0.27 | -10.80% | 0.01 | 45 | 950 | 1.19 | -0.06 | 0.00 | -0.39 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 235.00 | 2.56 | 3.55 | 3.06 | 3.10 | +0.10 | +3.34% | 0.01 | 38 | 33 | 1.19 | -0.07 | 0.00 | -0.43 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 240.00 | 3.10 | 3.70 | 3.40 | 3.50 | +0.20 | +6.07% | 0.01 | 32 | 168 | 1.18 | -0.08 | 0.00 | -0.47 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 245.00 | 3.60 | 4.65 | 4.13 | 4.00 | -0.55 | -12.09% | 0.02 | 10 | 13 | 1.16 | -0.09 | 0.00 | -0.51 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 250.00 | 4.40 | 4.80 | 4.60 | 4.75 | +0.25 | +5.56% | 0.02 | 48 | 405 | 1.17 | -0.10 | 0.00 | -0.55 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 255.00 | 5.00 | 6.60 | 5.80 | 5.30 | +0.36 | +7.29% | 0.02 | 59 | 34 | 1.16 | -0.12 | 0.00 | -0.60 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 260.00 | 6.05 | 7.15 | 6.60 | 6.85 | +1.13 | +19.76% | 0.03 | 44 | 262 | 1.15 | -0.14 | 0.00 | -0.64 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 265.00 | 7.00 | 7.65 | 7.33 | 6.71 | -3.29 | -32.90% | 0.03 | 20 | 17 | 1.16 | -0.15 | 0.00 | -0.68 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 270.00 | 8.20 | 8.90 | 8.55 | 9.08 | +1.70 | +23.04% | 0.03 | 68 | 334 | 1.16 | -0.17 | 0.00 | -0.72 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 275.00 | 9.35 | 10.20 | 9.78 | 10.10 | +0.42 | +4.34% | 0.04 | 11 | 19 | 1.16 | -0.19 | 0.00 | -0.76 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 277.50 | 9.90 | 11.00 | 10.45 | 10.50 | -1.22 | -10.41% | 0.04 | 3 | 27 | 1.15 | -0.20 | 0.00 | -0.78 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 280.00 | 10.90 | 11.70 | 11.30 | 11.20 | +2.00 | +21.74% | 0.04 | 24 | 300 | 1.14 | -0.21 | 0.00 | -0.80 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 282.50 | 11.55 | 12.70 | 12.13 | 9.85 | 0.00 | 0.00% | 0.04 | 0 | 26 | 1.16 | -0.22 | 0.00 | -0.82 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 285.00 | 12.50 | 13.40 | 12.95 | 13.10 | +0.83 | +6.77% | 0.05 | 18 | 33 | 1.15 | -0.23 | 0.00 | -0.84 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 287.50 | 13.20 | 14.20 | 13.70 | 13.95 | -15.00 | -51.82% | 0.05 | 2 | 1 | 1.15 | -0.24 | 0.00 | -0.85 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 290.00 | 14.10 | 15.15 | 14.63 | 15.25 | +3.23 | +26.88% | 0.05 | 26 | 153 | 1.14 | -0.25 | 0.00 | -0.87 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 292.50 | 12.95 | 17.40 | 15.18 | 23.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.13 | -0.27 | 0.00 | -0.89 | 8/3/2026 | 8/5/2026 12:59:06 PM EST |
| 295.00 | 15.80 | 18.60 | 17.20 | 15.07 | +2.28 | +17.83% | 0.06 | 4 | 50 | 1.15 | -0.28 | 0.00 | -0.90 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 297.50 | 16.80 | 19.40 | 18.10 | 16.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.14 | -0.29 | 0.00 | -0.92 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 300.00 | 17.75 | 19.90 | 18.83 | 19.50 | +5.12 | +35.61% | 0.06 | 51 | 594 | 1.15 | -0.30 | 0.00 | -0.93 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 302.50 | 18.75 | 22.05 | 20.40 | 43.87 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.15 | -0.31 | 0.00 | -0.94 | 7/24/2026 | 8/5/2026 12:59:06 PM EST |
| 305.00 | 18.55 | 23.00 | 20.78 | 20.83 | +4.98 | +31.42% | 0.07 | 1 | 140 | 1.15 | -0.33 | 0.00 | -0.96 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 307.50 | 20.90 | 25.45 | 23.18 | 22.00 | +5.09 | +30.11% | 0.08 | 1 | 10 | 1.15 | -0.34 | 0.00 | -0.97 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 310.00 | 22.00 | 25.35 | 23.68 | 20.45 | +2.41 | +13.36% | 0.08 | 13 | 94 | 1.13 | -0.35 | 0.00 | -0.98 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 312.50 | 23.05 | 26.60 | 24.83 | 20.30 | 0.00 | 0.00% | 0.08 | 2 | 9 | 1.17 | -0.36 | 0.00 | -0.99 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 315.00 | 23.20 | 28.40 | 25.80 | 25.78 | +5.45 | +26.81% | 0.08 | 19 | 18 | 1.15 | -0.38 | 0.00 | -1.00 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 317.50 | 23.55 | 29.35 | 26.45 | 26.37 | -18.08 | -40.68% | 0.08 | 1 | 10 | 1.13 | -0.39 | 0.00 | -1.01 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 320.00 | 26.35 | 30.00 | 28.18 | 27.93 | +6.38 | +29.61% | 0.09 | 12 | 162 | 1.13 | -0.40 | 0.01 | -1.01 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 322.50 | 28.05 | 31.95 | 30.00 | 29.24 | +3.01 | +11.48% | 0.09 | 4 | 14 | 1.11 | -0.42 | 0.01 | -1.02 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 325.00 | 29.45 | 33.45 | 31.45 | 31.48 | +7.88 | +33.39% | 0.10 | 18 | 32 | 1.16 | -0.43 | 0.01 | -1.02 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 327.50 | 29.55 | 34.80 | 32.18 | 32.16 | % | 0.10 | 3 | 0 | 1.11 | -0.44 | 0.01 | -1.03 | 8/5/2026 | 8/5/2026 12:59:06 PM EST | |
| 330.00 | 30.70 | 36.30 | 33.50 | 33.74 | +8.34 | +32.84% | 0.10 | 64 | 199 | 1.16 | -0.45 | 0.01 | -1.03 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 332.50 | 32.15 | 37.10 | 34.63 | % | 0.10 | 0 | 0 | 1.14 | -0.47 | 0.01 | -1.03 | 8/5/2026 12:59:06 PM EST | |||
| 335.00 | 34.85 | 39.35 | 37.10 | 29.20 | +2.24 | +8.31% | 0.11 | 3 | 20 | 1.12 | -0.48 | 0.01 | -1.03 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 337.50 | 36.50 | 41.00 | 38.75 | % | 0.11 | 0 | 0 | 1.11 | -0.49 | 0.01 | -1.03 | 8/5/2026 12:59:06 PM EST | |||
| 340.00 | 37.50 | 42.85 | 40.18 | 35.50 | +4.96 | +16.25% | 0.12 | 4 | 119 | 1.14 | -0.50 | 0.01 | -1.03 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 342.50 | 39.50 | 44.10 | 41.80 | % | 0.12 | 0 | 0 | 1.14 | -0.52 | 0.01 | -1.03 | 8/5/2026 12:59:06 PM EST | |||
| 345.00 | 40.25 | 45.90 | 43.08 | 39.72 | +6.62 | +20.00% | 0.12 | 35 | 32 | 1.14 | -0.53 | 0.01 | -1.03 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 347.50 | 42.60 | 48.70 | 45.65 | % | 0.13 | 0 | 0 | 1.11 | -0.54 | 0.01 | -1.02 | 8/5/2026 12:59:06 PM EST | |||
| 350.00 | 44.15 | 47.50 | 45.83 | 41.20 | +5.78 | +16.32% | 0.13 | 8 | 127 | 1.14 | -0.55 | 0.01 | -1.02 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 352.50 | 46.00 | 51.30 | 48.65 | % | 0.14 | 0 | 0 | 1.13 | -0.56 | 0.01 | -1.02 | 8/5/2026 12:59:06 PM EST | |||
| 355.00 | 47.25 | 51.95 | 49.60 | 48.92 | +11.64 | +31.23% | 0.14 | 8 | 36 | 1.15 | -0.57 | 0.01 | -1.01 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 357.50 | 49.40 | 54.85 | 52.13 | % | 0.15 | 0 | 0 | 1.15 | -0.59 | 0.00 | -1.00 | 8/5/2026 12:59:06 PM EST | |||
| 360.00 | 50.95 | 56.30 | 53.63 | 49.75 | +11.40 | +29.73% | 0.15 | 38 | 114 | 1.15 | -0.60 | 0.00 | -1.00 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 362.50 | 52.75 | 58.65 | 55.70 | % | 0.15 | 0 | 0 | 1.12 | -0.61 | 0.00 | -0.99 | 8/5/2026 12:59:06 PM EST | |||
| 365.00 | 54.55 | 60.45 | 57.50 | 58.04 | +15.84 | +37.54% | 0.16 | 2 | 3 | 1.13 | -0.62 | 0.00 | -0.98 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 367.50 | 56.55 | 60.95 | 58.75 | % | 0.16 | 0 | 0 | 1.16 | -0.63 | 0.00 | -0.97 | 8/5/2026 12:59:06 PM EST | |||
| 370.00 | 58.20 | 62.80 | 60.50 | 56.25 | +10.12 | +21.94% | 0.16 | 4 | 176 | 1.16 | -0.64 | 0.00 | -0.96 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 372.50 | 60.05 | 66.00 | 63.03 | % | 0.17 | 0 | 0 | 1.17 | -0.65 | 0.00 | -0.95 | 8/5/2026 12:59:06 PM EST | |||
| 375.00 | 61.90 | 68.35 | 65.13 | 63.15 | -26.45 | -29.52% | 0.17 | 2 | 1 | 1.16 | -0.66 | 0.00 | -0.94 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 377.50 | 64.15 | 69.95 | 67.05 | % | 0.18 | 0 | 0 | 1.13 | -0.67 | 0.00 | -0.93 | 8/5/2026 12:59:06 PM EST | |||
| 380.00 | 65.90 | 71.90 | 68.90 | 51.62 | 0.00 | 0.00% | 0.18 | 0 | 136 | 1.17 | -0.68 | 0.00 | -0.92 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 382.50 | 67.80 | 73.55 | 70.68 | % | 0.18 | 0 | 0 | 1.13 | -0.69 | 0.00 | -0.91 | 8/5/2026 12:59:06 PM EST | |||
| 385.00 | 70.10 | 74.15 | 72.13 | % | 0.19 | 0 | 0 | 1.14 | -0.70 | 0.00 | -0.90 | 8/5/2026 12:59:06 PM EST | |||
| 387.50 | 71.90 | 78.10 | 75.00 | % | 0.19 | 0 | 0 | 1.18 | -0.71 | 0.00 | -0.88 | 8/5/2026 12:59:06 PM EST | |||
| 390.00 | 73.95 | 80.10 | 77.03 | 60.14 | 0.00 | 0.00% | 0.20 | 0 | 37 | 1.17 | -0.72 | 0.00 | -0.87 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 392.50 | 75.55 | 82.25 | 78.90 | % | 0.20 | 0 | 0 | 1.16 | -0.72 | 0.00 | -0.86 | 8/5/2026 12:59:06 PM EST | |||
| 395.00 | 78.20 | 83.75 | 80.98 | % | 0.21 | 0 | 0 | 1.17 | -0.73 | 0.00 | -0.84 | 8/5/2026 12:59:06 PM EST | |||
| 397.50 | 79.75 | 85.95 | 82.85 | % | 0.21 | 0 | 0 | 1.15 | -0.74 | 0.00 | -0.83 | 8/5/2026 12:59:06 PM EST | |||
| 400.00 | 82.30 | 88.05 | 85.18 | 78.19 | +11.35 | +16.99% | 0.21 | 2 | 146 | 1.16 | -0.75 | 0.00 | -0.82 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 402.50 | 84.25 | 90.15 | 87.20 | % | 0.22 | 0 | 0 | 1.15 | -0.76 | 0.00 | -0.80 | 8/5/2026 12:59:06 PM EST | |||
| 405.00 | 86.60 | 92.25 | 89.43 | % | 0.22 | 0 | 0 | 1.15 | -0.77 | 0.00 | -0.79 | 8/5/2026 12:59:06 PM EST | |||
| 407.50 | 88.20 | 94.40 | 91.30 | % | 0.22 | 0 | 0 | 1.16 | -0.77 | 0.00 | -0.77 | 8/5/2026 12:59:06 PM EST | |||
| 410.00 | 90.05 | 96.60 | 93.33 | 73.73 | 0.00 | 0.00% | 0.23 | 0 | 81 | 1.16 | -0.78 | 0.00 | -0.76 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 412.50 | 92.50 | 98.75 | 95.63 | % | 0.23 | 0 | 0 | 1.16 | -0.79 | 0.00 | -0.74 | 8/5/2026 12:59:06 PM EST | |||
| 415.00 | 95.15 | 100.95 | 98.05 | % | 0.24 | 0 | 0 | 1.16 | -0.79 | 0.00 | -0.73 | 8/5/2026 12:59:06 PM EST | |||
| 417.50 | 97.00 | 103.15 | 100.08 | % | 0.24 | 0 | 0 | 1.16 | -0.80 | 0.00 | -0.72 | 8/5/2026 12:59:06 PM EST | |||
| 420.00 | 99.05 | 105.40 | 102.23 | 86.42 | 0.00 | 0.00% | 0.24 | 0 | 74 | 1.16 | -0.81 | 0.00 | -0.70 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 422.50 | 101.40 | 107.60 | 104.50 | % | 0.25 | 0 | 0 | 1.15 | -0.81 | 0.00 | -0.69 | 8/5/2026 12:59:06 PM EST | |||
| 425.00 | 103.55 | 109.85 | 106.70 | % | 0.25 | 0 | 0 | 1.15 | -0.82 | 0.00 | -0.67 | 8/5/2026 12:59:06 PM EST | |||
| 427.50 | 106.00 | 112.10 | 109.05 | % | 0.26 | 0 | 0 | 1.15 | -0.83 | 0.00 | -0.66 | 8/5/2026 12:59:06 PM EST | |||
| 430.00 | 108.30 | 114.35 | 111.33 | 94.25 | 0.00 | 0.00% | 0.26 | 0 | 53 | 1.17 | -0.83 | 0.00 | -0.65 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 432.50 | 110.30 | 116.60 | 113.45 | % | 0.26 | 0 | 0 | 1.13 | -0.84 | 0.00 | -0.63 | 8/5/2026 12:59:06 PM EST | |||
| 435.00 | 112.50 | 118.90 | 115.70 | % | 0.27 | 0 | 0 | 1.11 | -0.84 | 0.00 | -0.62 | 8/5/2026 12:59:06 PM EST | |||
| 437.50 | 115.10 | 121.20 | 118.15 | % | 0.27 | 0 | 0 | 1.37 | -0.85 | 0.00 | -0.60 | 8/5/2026 12:59:06 PM EST | |||
| 440.00 | 117.15 | 123.50 | 120.33 | 97.00 | 0.00 | 0.00% | 0.27 | 0 | 41 | 1.36 | -0.85 | 0.00 | -0.59 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 442.50 | 119.00 | 125.80 | 122.40 | % | 0.28 | 0 | 0 | 1.38 | -0.86 | 0.00 | -0.57 | 8/5/2026 12:59:06 PM EST | |||
| 445.00 | 121.75 | 128.10 | 124.93 | % | 0.28 | 0 | 0 | 1.37 | -0.86 | 0.00 | -0.56 | 8/5/2026 12:59:06 PM EST | |||
| 447.50 | 124.05 | 130.45 | 127.25 | % | 0.28 | 0 | 0 | 1.38 | -0.87 | 0.00 | -0.55 | 8/5/2026 12:59:06 PM EST | |||
| 450.00 | 125.90 | 132.75 | 129.33 | 187.80 | 0.00 | 0.00% | 0.29 | 0 | 113 | 1.39 | -0.87 | 0.00 | -0.53 | 7/28/2026 | 8/5/2026 12:59:06 PM EST |
| 452.50 | 128.75 | 135.10 | 131.93 | % | 0.29 | 0 | 0 | 1.40 | -0.88 | 0.00 | -0.52 | 8/5/2026 12:59:06 PM EST | |||
| 455.00 | 131.05 | 137.45 | 134.25 | % | 0.30 | 0 | 0 | 1.41 | -0.88 | 0.00 | -0.50 | 8/5/2026 12:59:06 PM EST | |||
| 457.50 | 133.45 | 139.80 | 136.63 | % | 0.30 | 0 | 0 | 1.40 | -0.89 | 0.00 | -0.49 | 8/5/2026 12:59:06 PM EST | |||
| 460.00 | 135.70 | 142.15 | 138.93 | 168.60 | 0.00 | 0.00% | 0.30 | 0 | 29 | 1.43 | -0.89 | 0.00 | -0.48 | 7/24/2026 | 8/5/2026 12:59:06 PM EST |
| 462.50 | 138.20 | 144.50 | 141.35 | % | 0.31 | 0 | 0 | 1.43 | -0.89 | 0.00 | -0.47 | 8/5/2026 12:59:06 PM EST | |||
| 465.00 | 139.95 | 146.90 | 143.43 | % | 0.31 | 0 | 0 | 1.43 | -0.90 | 0.00 | -0.45 | 8/5/2026 12:59:06 PM EST | |||
| 467.50 | 142.50 | 149.30 | 145.90 | % | 0.31 | 0 | 0 | 1.44 | -0.90 | 0.00 | -0.44 | 8/5/2026 12:59:06 PM EST | |||
| 470.00 | 144.90 | 151.65 | 148.28 | 163.95 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.42 | -0.91 | 0.00 | -0.43 | 7/31/2026 | 8/5/2026 12:59:06 PM EST |
| 472.50 | 147.55 | 154.05 | 150.80 | % | 0.32 | 0 | 0 | 1.45 | -0.91 | 0.00 | -0.42 | 8/5/2026 12:59:06 PM EST | |||
| 475.00 | 150.00 | 156.45 | 153.23 | % | 0.32 | 0 | 0 | 1.46 | -0.91 | 0.00 | -0.40 | 8/5/2026 12:59:06 PM EST | |||
| 477.50 | 152.45 | 158.85 | 155.65 | % | 0.33 | 0 | 0 | 1.47 | -0.92 | 0.00 | -0.39 | 8/5/2026 12:59:06 PM EST | |||
| 480.00 | 154.85 | 161.25 | 158.05 | 183.61 | 0.00 | 0.00% | 0.33 | 0 | 23 | 1.47 | -0.92 | 0.00 | -0.39 | 7/24/2026 | 8/5/2026 12:59:06 PM EST |
| 482.50 | 156.85 | 163.65 | 160.25 | % | 0.33 | 0 | 0 | 1.48 | -0.92 | 0.00 | -0.38 | 8/5/2026 12:59:06 PM EST | |||
| 485.00 | 159.60 | 166.05 | 162.83 | % | 0.34 | 0 | 0 | 1.47 | -0.93 | 0.00 | -0.36 | 8/5/2026 12:59:06 PM EST | |||
| 487.50 | 162.15 | 168.45 | 165.30 | % | 0.34 | 0 | 0 | 1.50 | -0.93 | 0.00 | -0.35 | 8/5/2026 12:59:06 PM EST | |||
| 490.00 | 164.45 | 170.90 | 167.68 | 150.07 | 0.00 | 0.00% | 0.34 | 0 | 51 | 1.50 | -0.93 | 0.00 | -0.34 | 7/13/2026 | 8/5/2026 12:59:06 PM EST |
| 492.50 | 166.80 | 173.30 | 170.05 | % | 0.35 | 0 | 0 | 1.51 | -0.93 | 0.00 | -0.33 | 8/5/2026 12:59:06 PM EST | |||
| 495.00 | 169.05 | 175.75 | 172.40 | % | 0.35 | 0 | 0 | 1.50 | -0.94 | 0.00 | -0.32 | 8/5/2026 12:59:06 PM EST | |||
| 497.50 | 171.60 | 178.20 | 174.90 | % | 0.35 | 0 | 0 | 1.52 | -0.94 | 0.00 | -0.31 | 8/5/2026 12:59:06 PM EST | |||
| 500.00 | 174.30 | 180.40 | 177.35 | 181.15 | 0.00 | 0.00% | 0.35 | 0 | 339 | 1.53 | -0.94 | 0.00 | -0.30 | 7/22/2026 | 8/5/2026 12:59:06 PM EST |
| 502.50 | 176.15 | 183.05 | 179.60 | % | 0.36 | 0 | 0 | 1.53 | -0.94 | 0.00 | -0.29 | 8/5/2026 12:59:06 PM EST | |||
| 505.00 | 178.90 | 185.50 | 182.20 | % | 0.36 | 0 | 0 | 1.55 | -0.94 | 0.00 | -0.29 | 8/5/2026 12:59:06 PM EST | |||
| 510.00 | 184.10 | 190.40 | 187.25 | 184.85 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.56 | -0.95 | 0.00 | -0.27 | 7/22/2026 | 8/5/2026 12:59:06 PM EST |
| 520.00 | 193.90 | 200.00 | 196.95 | 214.05 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.60 | -0.96 | 0.00 | -0.23 | 7/20/2026 | 8/5/2026 12:59:06 PM EST |
| 530.00 | 203.15 | 209.80 | 206.48 | 184.92 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.64 | -0.96 | 0.00 | -0.21 | 8/4/2026 | 8/5/2026 12:59:06 PM EST |
| 540.00 | 213.40 | 219.75 | 216.58 | 232.90 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.65 | -0.97 | 0.00 | -0.18 | 7/20/2026 | 8/5/2026 12:59:06 PM EST |
| 550.00 | 223.30 | 229.65 | 226.48 | 222.05 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.72 | -0.97 | 0.00 | -0.16 | 7/22/2026 | 8/5/2026 12:59:06 PM EST |
| 560.00 | 233.45 | 239.60 | 236.53 | 252.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.76 | -0.98 | 0.00 | -0.14 | 7/20/2026 | 8/5/2026 12:59:06 PM EST |
| 570.00 | 243.35 | 249.80 | 246.58 | 261.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.77 | -0.98 | 0.00 | -0.11 | 7/20/2026 | 8/5/2026 12:59:06 PM EST |
| 580.00 | 253.15 | 259.55 | 256.35 | 259.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.81 | -0.99 | 0.00 | -0.10 | 7/21/2026 | 8/5/2026 12:59:06 PM EST |
| 590.00 | 263.30 | 269.50 | 266.40 | 252.49 | +0.67 | +0.27% | 0.45 | 5 | 0 | 1.85 | -0.99 | 0.00 | -0.09 | 8/5/2026 | 8/5/2026 12:59:06 PM EST |
| 600.00 | 273.05 | 279.50 | 276.28 | 293.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.07 | 7/20/2026 | 8/5/2026 12:59:06 PM EST |
| 610.00 | 282.95 | 289.50 | 286.23 | 194.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.06 | 6/29/2026 | 8/5/2026 12:59:06 PM EST |
| 620.00 | 293.30 | 299.55 | 296.43 | % | 0.48 | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.05 | 8/5/2026 12:59:06 PM EST | |||
| 630.00 | 303.25 | 309.55 | 306.40 | 231.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.01 | -0.99 | 0.00 | -0.05 | 7/2/2026 | 8/5/2026 12:59:06 PM EST |
| 640.00 | 313.20 | 319.55 | 316.38 | % | 0.49 | 0 | 0 | 2.09 | -0.99 | 0.00 | -0.04 | 8/5/2026 12:59:06 PM EST | |||
| 650.00 | 322.90 | 329.55 | 326.23 | 272.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.10 | -1.00 | 0.00 | -0.03 | 7/8/2026 | 8/5/2026 12:59:06 PM EST |
| 660.00 | 333.40 | 339.55 | 336.48 | % | 0.51 | 0 | 0 | 2.11 | -1.00 | 0.00 | -0.03 | 8/5/2026 12:59:06 PM EST | |||
| 670.00 | 343.25 | 349.55 | 346.40 | 241.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.12 | -1.00 | 0.00 | -0.02 | 7/1/2026 | 8/5/2026 12:59:06 PM EST |
| 680.00 | 352.90 | 359.55 | 356.23 | % | 0.52 | 0 | 0 | 2.18 | -1.00 | 0.00 | -0.02 | 8/5/2026 12:59:06 PM EST | |||
| 690.00 | 362.55 | 369.55 | 366.05 | % | 0.53 | 0 | 0 | 2.23 | -1.00 | 0.00 | -0.02 | 8/5/2026 12:59:06 PM EST | |||
| 700.00 | 373.20 | 379.55 | 376.38 | % | 0.54 | 0 | 0 | 2.25 | -1.00 | 0.00 | -0.01 | 8/5/2026 12:59:06 PM EST |