Options Chain for SEA LTD SPONSORD ADS (SE) - $118.92 as of 8/18/2026 8:11:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 78.00 | 79.95 | 78.98 | 49.96 | 0.00 | 0.00% | 1.97 | 0 | 2 | 4.54 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:55 PM EST |
| 42.50 | 75.50 | 78.20 | 76.85 | % | 1.81 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 45.00 | 72.85 | 76.35 | 74.60 | 45.56 | 0.00 | 0.00% | 1.66 | 0 | 3 | 6.77 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 3:59:55 PM EST |
| 47.50 | 70.40 | 73.85 | 72.13 | 43.63 | 0.00 | 0.00% | 1.52 | 0 | 9 | 6.43 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/17/2026 3:59:55 PM EST |
| 50.00 | 68.40 | 71.25 | 69.83 | 81.15 | 0.00 | 0.00% | 1.40 | 0 | 5 | 6.03 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 55.00 | 63.50 | 65.75 | 64.63 | 29.80 | 0.00 | 0.00% | 1.18 | 0 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/17/2026 3:59:55 PM EST |
| 60.00 | 58.00 | 60.75 | 59.38 | 46.62 | 0.00 | 0.00% | 0.99 | 0 | 11 | 4.54 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 3:59:55 PM EST |
| 65.00 | 53.55 | 56.35 | 54.95 | 57.30 | 0.00 | 0.00% | 0.85 | 0 | 33 | 4.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 70.00 | 48.50 | 50.75 | 49.63 | 34.55 | 0.00 | 0.00% | 0.71 | 0 | 28 | 3.66 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:55 PM EST |
| 72.50 | 45.40 | 48.90 | 47.15 | % | 0.65 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 75.00 | 43.05 | 45.65 | 44.35 | 53.76 | 0.00 | 0.00% | 0.59 | 0 | 44 | 3.20 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 77.50 | 40.90 | 43.80 | 42.35 | 54.00 | 0.00 | 0.00% | 0.55 | 0 | 5 | 3.39 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 80.00 | 38.15 | 41.35 | 39.75 | 35.00 | 0.00 | 0.00% | 0.50 | 0 | 45 | 3.22 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 82.50 | 35.60 | 38.20 | 36.90 | 46.77 | 0.00 | 0.00% | 0.45 | 0 | 76 | 2.68 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 85.00 | 33.05 | 35.70 | 34.38 | 37.15 | 0.00 | 0.00% | 0.40 | 0 | 198 | 2.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 87.00 | 31.45 | 33.75 | 32.60 | % | 0.37 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 87.50 | 30.35 | 33.80 | 32.08 | 42.10 | 0.00 | 0.00% | 0.37 | 0 | 4,731 | 2.63 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 88.00 | 29.50 | 33.45 | 31.48 | % | 0.36 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 89.00 | 29.45 | 32.30 | 30.88 | % | 0.35 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 90.00 | 27.60 | 31.35 | 29.48 | 29.70 | 0.00 | 0.00% | 0.33 | 0 | 502 | 2.47 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 91.00 | 27.85 | 29.55 | 28.70 | 31.66 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 92.00 | 26.75 | 28.55 | 27.65 | 30.73 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 92.50 | 26.20 | 28.75 | 27.48 | 27.46 | 0.00 | 0.00% | 0.30 | 0 | 1,158 | 2.25 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 93.00 | 25.75 | 28.25 | 27.00 | 27.01 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 94.00 | 24.90 | 27.30 | 26.10 | 28.72 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 95.00 | 23.25 | 26.30 | 24.78 | 24.80 | 0.00 | 0.00% | 0.26 | 0 | 1,347 | 2.10 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 96.00 | 22.65 | 24.75 | 23.70 | % | 0.25 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 97.00 | 21.65 | 24.25 | 22.95 | 25.69 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 97.50 | 20.25 | 23.80 | 22.03 | 24.95 | 0.00 | 0.00% | 0.23 | 0 | 265 | 1.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 98.00 | 20.75 | 23.30 | 22.03 | 24.52 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 99.00 | 19.45 | 21.75 | 20.60 | 16.45 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:55 PM EST |
| 100.00 | 18.20 | 21.35 | 19.78 | 22.12 | 0.00 | 0.00% | 0.20 | 0 | 2,494 | 1.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 101.00 | 16.60 | 20.35 | 18.48 | 26.35 | 0.00 | 0.00% | 0.18 | 0 | 26 | 1.71 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 102.00 | 16.10 | 19.40 | 17.75 | 13.68 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.66 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:55 PM EST |
| 103.00 | 15.40 | 17.75 | 16.58 | 10.05 | 0.00 | 0.00% | 0.16 | 0 | 39 | 1.37 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:55 PM EST |
| 104.00 | 14.10 | 16.75 | 15.43 | 20.30 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.31 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 105.00 | 13.70 | 15.55 | 14.63 | 15.40 | 0.00 | 0.00% | 0.14 | 0 | 1,061 | 1.17 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 106.00 | 12.10 | 14.65 | 13.38 | 23.00 | 0.00 | 0.00% | 0.13 | 0 | 78 | 1.18 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 107.00 | 11.35 | 14.40 | 12.88 | 13.67 | 0.00 | 0.00% | 0.12 | 0 | 28 | 1.32 | 0.99 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 108.00 | 9.95 | 13.40 | 11.68 | 20.20 | 0.00 | 0.00% | 0.11 | 0 | 113 | 1.25 | 0.98 | 0.01 | -0.03 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 109.00 | 9.35 | 11.60 | 10.48 | 17.35 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.94 | 0.98 | 0.01 | -0.05 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 110.00 | 8.95 | 10.70 | 9.83 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 2,562 | 0.91 | 0.96 | 0.01 | -0.09 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 111.00 | 7.25 | 9.90 | 8.58 | 9.85 | 0.00 | 0.00% | 0.08 | 0 | 111 | 0.91 | 0.94 | 0.02 | -0.12 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 112.00 | 6.40 | 9.00 | 7.70 | 8.92 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.87 | 0.92 | 0.03 | -0.14 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 113.00 | 5.45 | 8.10 | 6.78 | 7.65 | 0.00 | 0.00% | 0.06 | 0 | 150 | 0.83 | 0.89 | 0.03 | -0.17 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 114.00 | 4.60 | 7.25 | 5.93 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 119 | 0.79 | 0.85 | 0.04 | -0.20 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 115.00 | 3.95 | 6.30 | 5.13 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 1,878 | 0.73 | 0.80 | 0.05 | -0.23 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 116.00 | 3.10 | 5.70 | 4.40 | 4.54 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.74 | 0.75 | 0.06 | -0.26 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 117.00 | 3.15 | 4.85 | 4.00 | 3.62 | 0.00 | 0.00% | 0.03 | 0 | 523 | 0.50 | 0.68 | 0.06 | -0.28 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 118.00 | 2.29 | 4.95 | 3.62 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.55 | 0.62 | 0.07 | -0.30 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 119.00 | 1.78 | 3.50 | 2.64 | 2.46 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.47 | 0.55 | 0.07 | -0.31 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 120.00 | 1.85 | 2.45 | 2.15 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 4,581 | 0.47 | 0.48 | 0.07 | -0.31 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 121.00 | 1.15 | 2.14 | 1.65 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.45 | 0.41 | 0.07 | -0.30 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 122.00 | 1.12 | 1.67 | 1.40 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.48 | 0.35 | 0.06 | -0.29 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 123.00 | 0.38 | 1.55 | 0.97 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.44 | 0.29 | 0.06 | -0.27 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 124.00 | 0.70 | 0.94 | 0.82 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.47 | 0.24 | 0.05 | -0.25 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 125.00 | 0.55 | 0.77 | 0.66 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1,191 | 0.49 | 0.20 | 0.05 | -0.22 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 126.00 | 0.17 | 0.80 | 0.49 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.47 | 0.16 | 0.04 | -0.20 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 127.00 | 0.07 | 0.68 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.46 | 0.13 | 0.03 | -0.17 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 128.00 | 0.00 | 0.80 | 0.40 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.09 | 0.03 | -0.13 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 129.00 | 0.00 | 0.50 | 0.25 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.63 | 0.07 | 0.02 | -0.11 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 130.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,667 | 0.52 | 0.06 | 0.02 | -0.10 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 131.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.68 | 0.04 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 132.00 | 0.00 | 0.31 | 0.16 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.67 | 0.03 | 0.01 | -0.06 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 133.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.31 | 0.02 | 0.01 | -0.03 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 134.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.59 | 0.02 | 0.01 | -0.03 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 135.00 | 0.01 | 0.34 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.63 | 0.01 | 0.01 | -0.03 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 136.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 137.00 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 138.00 | 0.00 | 2.14 | 1.07 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 139.00 | 0.00 | 0.82 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 141.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 142.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 143.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 144.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,127 | 0.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 146.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 147.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 148.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 149.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 912 | 1.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.23 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 1.82 | 0.91 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.88 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 1.10 | 0.55 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.59 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/17/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/17/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.54 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.06 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/17/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/17/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.24 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/17/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 63 | 5.71 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/17/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 3.07 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 187 | 3.18 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,236 | 2.16 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 219 | 3.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 769 | 1.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,051 | 3.55 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,251 | 1.47 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,239 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,228 | 1.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 87.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 88.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 89.00 | 0.00 | 1.34 | 0.67 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 621 | 1.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.52 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 92.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 93.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2.38 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 94.00 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.75 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,057 | 1.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 96.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 97.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:55 PM EST |
| 97.50 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 98.00 | 0.00 | 1.45 | 0.73 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 99.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,114 | 0.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 101.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.13 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 102.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:55 PM EST |
| 103.00 | 0.00 | 0.86 | 0.43 | 3.62 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 104.00 | 0.00 | 0.66 | 0.33 | 3.34 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 0.95 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 106.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.19 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 107.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.77 | -0.01 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 108.00 | 0.00 | 1.87 | 0.94 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.25 | -0.01 | 0.01 | -0.03 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 109.00 | 0.00 | 1.07 | 0.54 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.95 | -0.02 | 0.01 | -0.05 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.52 | -0.04 | 0.01 | -0.09 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 111.00 | 0.00 | 0.38 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.58 | -0.06 | 0.02 | -0.12 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 112.00 | 0.16 | 0.30 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.46 | -0.08 | 0.03 | -0.14 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 113.00 | 0.23 | 0.40 | 0.32 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2,833 | 0.45 | -0.11 | 0.03 | -0.17 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 114.00 | 0.34 | 0.60 | 0.47 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.46 | -0.15 | 0.04 | -0.20 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 115.00 | 0.26 | 1.00 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.44 | -0.20 | 0.05 | -0.23 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 116.00 | 0.68 | 1.36 | 1.02 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.48 | -0.25 | 0.06 | -0.26 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 117.00 | 1.05 | 1.40 | 1.23 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.46 | -0.32 | 0.06 | -0.28 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 118.00 | 1.38 | 2.23 | 1.81 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.50 | -0.38 | 0.07 | -0.30 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 119.00 | 1.52 | 2.61 | 2.07 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.47 | -0.45 | 0.07 | -0.31 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 120.00 | 2.35 | 2.70 | 2.53 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 307 | 0.46 | -0.52 | 0.07 | -0.31 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 121.00 | 2.67 | 3.75 | 3.21 | 2.34 | 0.00 | 0.00% | 0.03 | 0 | 331 | 0.48 | -0.59 | 0.07 | -0.30 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 122.00 | 3.40 | 4.25 | 3.83 | 3.51 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.48 | -0.65 | 0.06 | -0.29 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 123.00 | 3.45 | 6.05 | 4.75 | 2.88 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.81 | -0.71 | 0.06 | -0.27 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 124.00 | 3.95 | 7.25 | 5.60 | 5.16 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.92 | -0.76 | 0.05 | -0.25 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 125.00 | 5.00 | 6.60 | 5.80 | 6.23 | 0.00 | 0.00% | 0.05 | 0 | 506 | 0.61 | -0.80 | 0.05 | -0.22 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 126.00 | 5.70 | 8.85 | 7.28 | 6.48 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.97 | -0.84 | 0.04 | -0.20 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 127.00 | 6.65 | 9.15 | 7.90 | 7.36 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.89 | -0.87 | 0.03 | -0.17 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 128.00 | 7.75 | 10.20 | 8.98 | 8.25 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.93 | -0.91 | 0.03 | -0.13 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 129.00 | 8.50 | 11.15 | 9.83 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.98 | -0.93 | 0.02 | -0.11 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 130.00 | 9.65 | 12.10 | 10.88 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 352 | 1.02 | -0.94 | 0.02 | -0.10 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 131.00 | 10.40 | 13.55 | 11.98 | % | 0.09 | 0 | 0 | 1.21 | -0.96 | 0.01 | -0.07 | 8/17/2026 3:59:55 PM EST | |||
| 132.00 | 11.35 | 14.05 | 12.70 | % | 0.10 | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.06 | 8/17/2026 3:59:55 PM EST | |||
| 133.00 | 12.35 | 15.05 | 13.70 | % | 0.10 | 0 | 0 | 1.16 | -0.98 | 0.01 | -0.03 | 8/17/2026 3:59:55 PM EST | |||
| 134.00 | 13.55 | 16.05 | 14.80 | % | 0.11 | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.03 | 8/17/2026 3:59:55 PM EST | |||
| 135.00 | 14.35 | 17.40 | 15.88 | 13.05 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.35 | -0.99 | 0.01 | -0.03 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 136.00 | 14.75 | 18.55 | 16.65 | % | 0.12 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 8/17/2026 3:59:55 PM EST | |||
| 137.00 | 15.75 | 19.50 | 17.63 | % | 0.13 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 8/17/2026 3:59:55 PM EST | |||
| 138.00 | 17.35 | 20.00 | 18.68 | % | 0.14 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 139.00 | 17.75 | 21.45 | 19.60 | % | 0.14 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 140.00 | 18.70 | 22.25 | 20.48 | 13.25 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.54 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:55 PM EST |
| 141.00 | 19.75 | 22.60 | 21.18 | % | 0.15 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 142.00 | 20.60 | 24.60 | 22.60 | % | 0.16 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 143.00 | 21.60 | 25.20 | 23.40 | % | 0.16 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 144.00 | 23.35 | 25.90 | 24.63 | % | 0.17 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 145.00 | 23.75 | 27.50 | 25.63 | % | 0.18 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 146.00 | 24.75 | 27.60 | 26.18 | % | 0.18 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 147.00 | 25.55 | 29.65 | 27.60 | % | 0.19 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 148.00 | 26.55 | 30.60 | 28.58 | % | 0.19 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 149.00 | 27.75 | 31.50 | 29.63 | % | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 150.00 | 28.70 | 32.50 | 30.60 | 62.24 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 8/17/2026 3:59:55 PM EST |
| 155.00 | 34.35 | 37.50 | 35.93 | 66.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 3:59:55 PM EST |
| 160.00 | 39.35 | 42.50 | 40.93 | 72.26 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 8/17/2026 3:59:55 PM EST |
| 165.00 | 44.35 | 47.00 | 45.68 | % | 0.28 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 170.00 | 48.75 | 52.45 | 50.60 | % | 0.30 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 175.00 | 54.35 | 56.85 | 55.60 | % | 0.32 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 180.00 | 59.35 | 61.60 | 60.48 | % | 0.34 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 185.00 | 64.35 | 66.60 | 65.48 | % | 0.35 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 190.00 | 68.75 | 72.55 | 70.65 | % | 0.37 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 195.00 | 73.75 | 77.60 | 75.68 | % | 0.39 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 200.00 | 78.75 | 82.55 | 80.65 | % | 0.40 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST |