Options Chain for JPMORGAN CHASE & CO COM (JPM) - $353.25 as of 7/27/2026 8:25:40 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 208.25 | 212.20 | 210.23 | % | 1.45 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 150.00 | 203.30 | 207.20 | 205.25 | % | 1.37 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 155.00 | 198.40 | 202.15 | 200.28 | 178.45 | 0.00 | 0.00% | 1.29 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 10:59:04 AM EST |
| 160.00 | 193.50 | 197.15 | 195.33 | % | 1.22 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 165.00 | 188.55 | 192.15 | 190.35 | 168.68 | 0.00 | 0.00% | 1.15 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 10:59:04 AM EST |
| 170.00 | 183.60 | 187.25 | 185.43 | % | 1.09 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 175.00 | 178.55 | 182.20 | 180.38 | % | 1.03 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 180.00 | 173.60 | 177.20 | 175.40 | 163.63 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 10:59:04 AM EST |
| 185.00 | 168.65 | 172.25 | 170.45 | 148.45 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 10:59:04 AM EST |
| 190.00 | 163.45 | 167.25 | 165.35 | 143.40 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 10:59:04 AM EST |
| 195.00 | 158.65 | 162.30 | 160.48 | 139.10 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 10:59:04 AM EST |
| 200.00 | 153.70 | 157.30 | 155.50 | 133.67 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 10:59:04 AM EST |
| 205.00 | 148.65 | 152.30 | 150.48 | % | 0.73 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 210.00 | 143.70 | 147.30 | 145.50 | 137.58 | 0.00 | 0.00% | 0.69 | 0 | 15 | 1.17 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 10:59:04 AM EST |
| 215.00 | 138.60 | 142.40 | 140.50 | % | 0.65 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 220.00 | 133.55 | 137.45 | 135.50 | 113.50 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 10:59:04 AM EST |
| 225.00 | 128.75 | 132.40 | 130.58 | 119.70 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 10:59:04 AM EST |
| 230.00 | 123.75 | 127.45 | 125.60 | 104.02 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 10:59:04 AM EST |
| 235.00 | 118.70 | 122.40 | 120.55 | % | 0.51 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 240.00 | 113.70 | 117.45 | 115.58 | 102.48 | 0.00 | 0.00% | 0.48 | 0 | 95 | 0.98 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 10:59:04 AM EST |
| 245.00 | 108.85 | 112.45 | 110.65 | % | 0.45 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 250.00 | 103.70 | 107.45 | 105.58 | 93.50 | 0.00 | 0.00% | 0.42 | 0 | 103 | 0.86 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 10:59:04 AM EST |
| 255.00 | 98.85 | 102.50 | 100.68 | % | 0.39 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 260.00 | 94.55 | 97.55 | 96.05 | 95.50 | +13.93 | +17.08% | 0.37 | 1 | 340 | 0.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 265.00 | 88.90 | 92.55 | 90.73 | 69.88 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.69 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 10:59:04 AM EST |
| 270.00 | 84.45 | 87.55 | 86.00 | 58.55 | 0.00 | 0.00% | 0.32 | 0 | 22 | 0.70 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 10:59:04 AM EST |
| 275.00 | 78.95 | 82.45 | 80.70 | 69.45 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.66 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 10:59:04 AM EST |
| 280.00 | 73.95 | 77.55 | 75.75 | 70.83 | 0.00 | 0.00% | 0.27 | 0 | 537 | 0.62 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 285.00 | 69.00 | 72.65 | 70.83 | 64.61 | 0.00 | 0.00% | 0.25 | 0 | 51 | 0.58 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 10:59:04 AM EST |
| 290.00 | 64.60 | 67.60 | 66.10 | 67.03 | +13.05 | +24.18% | 0.23 | 1 | 190 | 0.53 | 1.00 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 295.00 | 59.35 | 62.75 | 61.05 | 35.80 | 0.00 | 0.00% | 0.21 | 0 | 52 | 0.49 | 0.99 | 0.00 | -0.06 | 6/30/2026 | 7/27/2026 10:59:04 AM EST |
| 300.00 | 54.85 | 57.65 | 56.25 | 57.35 | +4.35 | +8.21% | 0.19 | 14 | 2,365 | 0.46 | 0.99 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 305.00 | 49.95 | 52.80 | 51.38 | 45.65 | 0.00 | 0.00% | 0.17 | 0 | 173 | 0.43 | 0.98 | 0.00 | -0.07 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 310.00 | 44.50 | 48.00 | 46.25 | 47.50 | +5.00 | +11.77% | 0.15 | 2 | 1,281 | 0.41 | 0.97 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 315.00 | 40.25 | 43.05 | 41.65 | 42.75 | +3.25 | +8.23% | 0.13 | 4 | 170 | 0.38 | 0.96 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 320.00 | 35.90 | 37.65 | 36.78 | 38.00 | +3.55 | +10.31% | 0.11 | 62 | 3,599 | 0.32 | 0.94 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 322.50 | 33.35 | 36.00 | 34.68 | 25.75 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.35 | 0.92 | 0.01 | -0.12 | 7/21/2026 | 7/27/2026 10:59:04 AM EST |
| 325.00 | 31.25 | 32.45 | 31.85 | 34.28 | +4.48 | +15.04% | 0.10 | 4 | 498 | 0.32 | 0.91 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 327.50 | 28.65 | 31.40 | 30.03 | 24.54 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.14 | 7/23/2026 | 7/27/2026 10:59:04 AM EST |
| 330.00 | 26.90 | 28.40 | 27.65 | 29.70 | +4.59 | +18.28% | 0.08 | 33 | 1,830 | 0.23 | 0.88 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 332.50 | 24.50 | 25.80 | 25.15 | 23.37 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.22 | 0.86 | 0.01 | -0.15 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 335.00 | 22.35 | 23.50 | 22.93 | 23.18 | +2.02 | +9.55% | 0.07 | 22 | 2,129 | 0.24 | 0.83 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 337.50 | 19.90 | 22.50 | 21.20 | 19.33 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.23 | 0.81 | 0.01 | -0.17 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 340.00 | 18.50 | 19.50 | 19.00 | 18.69 | +0.94 | +5.30% | 0.06 | 100 | 4,000 | 0.24 | 0.78 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 342.50 | 16.55 | 17.60 | 17.08 | 17.10 | +1.45 | +9.27% | 0.05 | 38 | 114 | 0.24 | 0.75 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 345.00 | 14.80 | 15.60 | 15.20 | 15.26 | +1.49 | +10.83% | 0.04 | 73 | 3,519 | 0.24 | 0.72 | 0.01 | -0.19 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 347.50 | 13.10 | 14.25 | 13.68 | 14.80 | +2.64 | +21.72% | 0.04 | 12 | 201 | 0.23 | 0.68 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 350.00 | 11.40 | 12.25 | 11.83 | 11.56 | +0.91 | +8.55% | 0.03 | 920 | 5,026 | 0.23 | 0.64 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 352.50 | 9.95 | 10.90 | 10.43 | 10.75 | +1.85 | +20.79% | 0.03 | 16 | 270 | 0.23 | 0.59 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 355.00 | 8.55 | 9.15 | 8.85 | 8.65 | +0.58 | +7.19% | 0.02 | 106 | 2,900 | 0.23 | 0.55 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 357.50 | 7.25 | 7.80 | 7.53 | 7.65 | +1.00 | +15.04% | 0.02 | 19 | 360 | 0.22 | 0.50 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 360.00 | 6.15 | 6.45 | 6.30 | 6.20 | +0.45 | +7.83% | 0.02 | 613 | 3,370 | 0.22 | 0.45 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 362.50 | 5.10 | 5.75 | 5.43 | 6.15 | +1.65 | +36.67% | 0.01 | 14 | 239 | 0.22 | 0.40 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 365.00 | 4.15 | 4.45 | 4.30 | 4.15 | +0.30 | +7.80% | 0.01 | 1,284 | 2,236 | 0.21 | 0.35 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 367.50 | 2.96 | 4.10 | 3.53 | 3.61 | +0.68 | +23.21% | 0.01 | 6 | 189 | 0.21 | 0.31 | 0.02 | -0.15 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 370.00 | 2.68 | 2.92 | 2.80 | 3.42 | +1.01 | +41.91% | 0.01 | 67 | 1,511 | 0.21 | 0.26 | 0.02 | -0.14 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 372.50 | 2.11 | 2.76 | 2.44 | 2.57 | % | 0.01 | 5 | 0 | 0.21 | 0.22 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 10:59:04 AM EST | |
| 375.00 | 1.70 | 1.87 | 1.79 | 2.19 | +0.65 | +42.21% | 0.00 | 69 | 3,908 | 0.21 | 0.18 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 380.00 | 1.06 | 1.46 | 1.26 | 1.31 | +0.31 | +31.00% | 0.00 | 89 | 1,574 | 0.21 | 0.12 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 385.00 | 0.63 | 0.73 | 0.68 | 0.67 | +0.12 | +21.82% | 0.00 | 1,858 | 255 | 0.20 | 0.08 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 390.00 | 0.15 | 0.54 | 0.35 | 0.44 | +0.09 | +25.72% | 0.00 | 5 | 683 | 0.20 | 0.05 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 395.00 | 0.17 | 0.50 | 0.34 | 0.28 | +0.08 | +40.00% | 0.00 | 1 | 114 | 0.21 | 0.03 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 400.00 | 0.09 | 0.27 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 13 | 172 | 0.21 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 405.00 | 0.00 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.26 | 0.01 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 10:59:04 AM EST |
| 410.00 | 0.00 | 0.68 | 0.34 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.32 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 10:59:04 AM EST |
| 415.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 420.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.35 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 10:59:04 AM EST |
| 425.00 | 0.00 | 0.89 | 0.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 10:59:04 AM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 10:59:04 AM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 10:59:04 AM EST |
| 440.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 11 | 0.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 10:59:04 AM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.34 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 10:59:04 AM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.65 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 10:59:04 AM EST |
| 465.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 470.00 | 0.00 | 2.12 | 1.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.69 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 10:59:04 AM EST |
| 475.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 10:59:04 AM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 485.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 490.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 10:59:04 AM EST |
| 495.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.02 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 10:59:04 AM EST |
| 150.00 | 0.00 | 1.24 | 0.62 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.76 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/27/2026 10:59:04 AM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 10:59:04 AM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 10:59:04 AM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:59:04 AM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/27/2026 10:59:04 AM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.64 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 10:59:04 AM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 10:59:04 AM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.52 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 10:59:04 AM EST |
| 190.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.89 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 10:59:04 AM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.42 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 10:59:04 AM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:59:04 AM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 10:59:04 AM EST |
| 210.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.82 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 10:59:04 AM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 10:59:04 AM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.68 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 10:59:04 AM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 10:59:04 AM EST |
| 230.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 783 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 240.00 | 0.00 | 0.79 | 0.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,291 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 245.00 | 0.00 | 1.61 | 0.81 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 10:59:04 AM EST |
| 250.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,397 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 255.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.78 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:59:04 AM EST |
| 260.00 | 0.00 | 0.61 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,448 | 0.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 265.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 270.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.05 | -71.43% | 0.00 | 3 | 2,327 | 0.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 275.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 325 | 0.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 280.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.08 | -61.54% | 0.00 | 3 | 3,395 | 0.45 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 285.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9,437 | 0.45 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 290.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 40 | 3,358 | 0.35 | 0.00 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 295.00 | 0.02 | 0.23 | 0.13 | 0.12 | -0.12 | -50.00% | 0.00 | 12 | 852 | 0.31 | -0.01 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 300.00 | 0.18 | 0.23 | 0.21 | 0.17 | -0.10 | -37.04% | 0.00 | 35 | 3,132 | 0.31 | -0.01 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 305.00 | 0.19 | 0.33 | 0.26 | 0.25 | -0.14 | -35.90% | 0.00 | 18 | 1,042 | 0.31 | -0.02 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 310.00 | 0.30 | 0.47 | 0.39 | 0.38 | -0.12 | -24.00% | 0.00 | 48 | 1,633 | 0.30 | -0.03 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 315.00 | 0.42 | 0.67 | 0.55 | 0.46 | -0.30 | -39.48% | 0.00 | 101 | 1,037 | 0.29 | -0.04 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 320.00 | 0.75 | 0.92 | 0.84 | 0.80 | -0.19 | -19.20% | 0.00 | 163 | 2,135 | 0.28 | -0.06 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 322.50 | 0.74 | 1.05 | 0.90 | 0.88 | -0.26 | -22.81% | 0.00 | 6 | 62 | 0.28 | -0.08 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 325.00 | 1.02 | 1.23 | 1.13 | 1.14 | -0.27 | -19.15% | 0.00 | 110 | 1,347 | 0.27 | -0.09 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 327.50 | 1.18 | 1.51 | 1.35 | 1.22 | -0.42 | -25.61% | 0.00 | 11 | 38 | 0.26 | -0.11 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 330.00 | 1.48 | 1.75 | 1.62 | 1.60 | -0.30 | -15.79% | 0.00 | 158 | 5,969 | 0.26 | -0.12 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 332.50 | 1.68 | 2.09 | 1.89 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.26 | -0.14 | 0.01 | -0.15 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 335.00 | 2.00 | 2.33 | 2.17 | 1.98 | -0.77 | -28.00% | 0.01 | 185 | 1,290 | 0.25 | -0.17 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 337.50 | 2.43 | 2.77 | 2.60 | 2.24 | -0.88 | -28.21% | 0.01 | 5 | 83 | 0.25 | -0.19 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 340.00 | 2.72 | 3.25 | 2.99 | 2.71 | -1.09 | -28.69% | 0.01 | 104 | 1,627 | 0.25 | -0.22 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 342.50 | 3.45 | 3.85 | 3.65 | 3.66 | -0.84 | -18.67% | 0.01 | 7 | 850 | 0.24 | -0.25 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 345.00 | 4.00 | 4.65 | 4.33 | 4.00 | -1.26 | -23.96% | 0.01 | 217 | 608 | 0.24 | -0.28 | 0.01 | -0.19 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 347.50 | 4.85 | 5.45 | 5.15 | 4.35 | -1.82 | -29.50% | 0.01 | 6 | 158 | 0.24 | -0.32 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 350.00 | 5.70 | 6.10 | 5.90 | 5.95 | -1.21 | -16.90% | 0.02 | 36 | 358 | 0.23 | -0.36 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 352.50 | 6.50 | 7.10 | 6.80 | 6.25 | -2.01 | -24.34% | 0.02 | 27 | 274 | 0.23 | -0.41 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 355.00 | 7.75 | 8.20 | 7.98 | 7.90 | -1.50 | -15.96% | 0.02 | 169 | 356 | 0.23 | -0.45 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 357.50 | 8.95 | 9.80 | 9.38 | 9.30 | -1.44 | -13.41% | 0.03 | 7 | 24 | 0.22 | -0.50 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 360.00 | 10.30 | 11.05 | 10.68 | 9.87 | -1.98 | -16.71% | 0.03 | 61 | 86 | 0.22 | -0.55 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 362.50 | 11.80 | 12.85 | 12.33 | 13.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.22 | -0.60 | 0.02 | -0.17 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 365.00 | 13.00 | 14.20 | 13.60 | 12.00 | -3.55 | -22.83% | 0.04 | 9 | 38 | 0.21 | -0.65 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 367.50 | 15.20 | 16.10 | 15.65 | 12.70 | % | 0.04 | 1 | 0 | 0.22 | -0.69 | 0.02 | -0.15 | 7/27/2026 | 7/27/2026 10:59:04 AM EST | |
| 370.00 | 16.00 | 17.75 | 16.88 | 17.33 | -1.48 | -7.87% | 0.05 | 95 | 45 | 0.22 | -0.74 | 0.02 | -0.14 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 372.50 | 17.40 | 19.75 | 18.58 | % | 0.05 | 0 | 0 | 0.19 | -0.78 | 0.02 | -0.12 | 7/27/2026 10:59:04 AM EST | |||
| 375.00 | 19.40 | 22.30 | 20.85 | 23.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | -0.82 | 0.01 | -0.11 | 7/24/2026 | 7/27/2026 10:59:04 AM EST |
| 380.00 | 23.95 | 26.60 | 25.28 | 22.30 | -5.59 | -20.05% | 0.07 | 1 | 2 | 0.28 | -0.88 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 385.00 | 28.50 | 31.30 | 29.90 | 28.60 | -11.65 | -28.95% | 0.08 | 2 | 0 | 0.30 | -0.92 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 10:59:04 AM EST |
| 390.00 | 33.45 | 36.50 | 34.98 | % | 0.09 | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.04 | 7/27/2026 10:59:04 AM EST | |||
| 395.00 | 38.40 | 41.95 | 40.18 | % | 0.10 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.03 | 7/27/2026 10:59:04 AM EST | |||
| 400.00 | 43.40 | 46.95 | 45.18 | % | 0.11 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 7/27/2026 10:59:04 AM EST | |||
| 405.00 | 48.40 | 51.95 | 50.18 | % | 0.12 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 7/27/2026 10:59:04 AM EST | |||
| 410.00 | 53.40 | 56.95 | 55.18 | % | 0.13 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 7/27/2026 10:59:04 AM EST | |||
| 415.00 | 58.30 | 62.10 | 60.20 | % | 0.15 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 420.00 | 63.30 | 66.95 | 65.13 | % | 0.16 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 425.00 | 68.30 | 72.10 | 70.20 | % | 0.17 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 430.00 | 73.20 | 77.15 | 75.18 | % | 0.17 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 435.00 | 78.20 | 82.15 | 80.18 | % | 0.18 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 440.00 | 83.25 | 87.15 | 85.20 | % | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 445.00 | 88.20 | 92.15 | 90.18 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 450.00 | 93.25 | 96.95 | 95.10 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 455.00 | 98.20 | 101.95 | 100.08 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 460.00 | 103.20 | 107.15 | 105.18 | % | 0.23 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 465.00 | 108.20 | 112.15 | 110.18 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 470.00 | 113.20 | 117.00 | 115.10 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 475.00 | 118.25 | 121.95 | 120.10 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 480.00 | 123.70 | 126.95 | 125.33 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 485.00 | 128.20 | 131.95 | 130.08 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 490.00 | 133.40 | 136.85 | 135.13 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST | |||
| 495.00 | 138.25 | 141.95 | 140.10 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:04 AM EST |