Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $148.70 as of 8/18/2026 8:11:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 86.80 | 90.45 | 88.63 | 93.77 | 0.00 | 0.00% | 1.48 | 0 | 28 | 4.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 65.00 | 81.75 | 85.80 | 83.78 | % | 1.29 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 70.00 | 76.65 | 80.80 | 78.73 | 88.65 | 0.00 | 0.00% | 1.12 | 0 | 16 | 5.22 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 75.00 | 71.80 | 75.85 | 73.83 | 79.82 | 0.00 | 0.00% | 0.98 | 0 | 7 | 4.80 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:07 PM EST |
| 80.00 | 66.70 | 70.85 | 68.78 | 66.32 | 0.00 | 0.00% | 0.86 | 0 | 25 | 4.41 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:07 PM EST |
| 85.00 | 61.75 | 65.85 | 63.80 | 59.51 | 0.00 | 0.00% | 0.75 | 0 | 22 | 4.05 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:07 PM EST |
| 90.00 | 56.80 | 60.75 | 58.78 | 24.55 | 0.00 | 0.00% | 0.65 | 0 | 5 | 3.71 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:07 PM EST |
| 95.00 | 51.70 | 55.85 | 53.78 | 59.30 | 0.00 | 0.00% | 0.57 | 0 | 34 | 3.40 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 100.00 | 47.70 | 50.85 | 49.28 | 49.49 | 0.00 | 0.00% | 0.49 | 0 | 91 | 3.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 101.00 | 45.85 | 49.85 | 47.85 | 48.56 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 102.00 | 44.85 | 48.80 | 46.83 | 47.39 | 0.00 | 0.00% | 0.46 | 0 | 6 | 2.97 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 103.00 | 43.85 | 47.80 | 45.83 | 46.40 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.91 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 104.00 | 43.05 | 46.85 | 44.95 | 45.41 | 0.00 | 0.00% | 0.43 | 0 | 18 | 2.85 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 105.00 | 42.15 | 45.70 | 43.93 | 43.90 | 0.00 | 0.00% | 0.42 | 0 | 201 | 2.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 106.00 | 40.85 | 44.80 | 42.83 | 43.24 | 0.00 | 0.00% | 0.40 | 0 | 17 | 2.73 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 107.00 | 39.80 | 43.80 | 41.80 | 42.26 | 0.00 | 0.00% | 0.39 | 0 | 40 | 2.67 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 108.00 | 39.55 | 42.65 | 41.10 | 41.19 | 0.00 | 0.00% | 0.38 | 0 | 11 | 2.56 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 109.00 | 37.85 | 41.80 | 39.83 | 40.21 | 0.00 | 0.00% | 0.37 | 0 | 6 | 2.56 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 110.00 | 37.35 | 40.10 | 38.73 | 39.13 | 0.00 | 0.00% | 0.35 | 0 | 389 | 2.22 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 111.00 | 36.05 | 39.10 | 37.58 | 38.15 | 0.00 | 0.00% | 0.34 | 0 | 33 | 2.17 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 112.00 | 35.55 | 38.65 | 37.10 | 45.27 | 0.00 | 0.00% | 0.33 | 0 | 12 | 2.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 113.00 | 33.85 | 37.80 | 35.83 | 36.00 | 0.00 | 0.00% | 0.32 | 0 | 16 | 2.33 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 114.00 | 32.85 | 36.70 | 34.78 | 35.01 | 0.00 | 0.00% | 0.31 | 0 | 50 | 2.24 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 115.00 | 31.85 | 35.75 | 33.80 | 34.14 | 0.00 | 0.00% | 0.29 | 0 | 1,062 | 2.20 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 116.00 | 30.85 | 34.10 | 32.48 | 33.16 | 0.00 | 0.00% | 0.28 | 0 | 34 | 1.91 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 117.00 | 30.05 | 33.10 | 31.58 | 32.14 | 0.00 | 0.00% | 0.27 | 0 | 42 | 1.86 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 118.00 | 29.00 | 32.10 | 30.55 | 31.01 | 0.00 | 0.00% | 0.26 | 0 | 178 | 1.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 119.00 | 27.85 | 31.80 | 29.83 | 30.02 | 0.00 | 0.00% | 0.25 | 0 | 124 | 2.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 120.00 | 27.55 | 30.10 | 28.83 | 29.34 | 0.00 | 0.00% | 0.24 | 0 | 954 | 1.71 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 121.00 | 26.50 | 29.15 | 27.83 | 33.35 | 0.00 | 0.00% | 0.23 | 0 | 352 | 1.68 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:07 PM EST |
| 122.00 | 25.05 | 28.10 | 26.58 | 27.23 | 0.00 | 0.00% | 0.22 | 0 | 118 | 1.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 123.00 | 24.60 | 27.15 | 25.88 | 26.30 | 0.00 | 0.00% | 0.21 | 0 | 181 | 1.58 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 124.00 | 23.55 | 26.10 | 24.83 | 26.05 | 0.00 | 0.00% | 0.20 | 0 | 128 | 1.51 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 125.00 | 22.45 | 25.70 | 24.08 | 23.93 | 0.00 | 0.00% | 0.19 | 0 | 1,479 | 1.65 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 126.00 | 21.85 | 24.10 | 22.98 | 24.28 | 0.00 | 0.00% | 0.18 | 0 | 33 | 1.41 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 127.00 | 19.85 | 23.10 | 21.48 | 22.43 | 0.00 | 0.00% | 0.17 | 0 | 115 | 1.37 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 128.00 | 19.55 | 22.85 | 21.20 | 24.34 | 0.00 | 0.00% | 0.17 | 0 | 96 | 1.53 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 129.00 | 18.55 | 21.15 | 19.85 | 22.96 | 0.00 | 0.00% | 0.15 | 0 | 52 | 1.28 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 130.00 | 17.65 | 20.15 | 18.90 | 18.78 | 0.00 | 0.00% | 0.15 | 0 | 2,070 | 1.23 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 131.00 | 15.95 | 19.15 | 17.55 | 18.58 | 0.00 | 0.00% | 0.13 | 0 | 2,037 | 1.18 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 132.00 | 15.25 | 18.80 | 17.03 | 17.82 | 0.00 | 0.00% | 0.13 | 0 | 291 | 1.31 | 0.99 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 133.00 | 14.60 | 17.15 | 15.88 | 16.85 | 0.00 | 0.00% | 0.12 | 0 | 135 | 1.09 | 0.99 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 134.00 | 13.65 | 16.20 | 14.93 | 15.62 | 0.00 | 0.00% | 0.11 | 0 | 1,466 | 1.05 | 0.98 | 0.01 | -0.05 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 135.00 | 12.75 | 15.25 | 14.00 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 5,486 | 1.01 | 0.98 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 136.00 | 11.70 | 14.25 | 12.98 | 13.35 | 0.00 | 0.00% | 0.10 | 0 | 155 | 0.96 | 0.97 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 137.00 | 10.75 | 13.25 | 12.00 | 12.35 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.91 | 0.95 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 138.00 | 9.80 | 12.35 | 11.08 | 11.84 | 0.00 | 0.00% | 0.08 | 0 | 1,457 | 0.88 | 0.94 | 0.02 | -0.17 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 139.00 | 8.90 | 11.40 | 10.15 | 14.44 | 0.00 | 0.00% | 0.07 | 0 | 83 | 0.84 | 0.92 | 0.02 | -0.20 | 8/11/2026 | 8/17/2026 4:00:07 PM EST |
| 140.00 | 8.45 | 10.80 | 9.63 | 9.62 | 0.00 | 0.00% | 0.07 | 0 | 2,336 | 0.87 | 0.89 | 0.02 | -0.22 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 141.00 | 7.45 | 9.65 | 8.55 | 8.98 | 0.00 | 0.00% | 0.06 | 0 | 678 | 0.79 | 0.86 | 0.03 | -0.25 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 142.00 | 6.45 | 8.60 | 7.53 | 8.34 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.72 | 0.83 | 0.03 | -0.28 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 143.00 | 6.10 | 7.35 | 6.73 | 7.37 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.48 | 0.79 | 0.04 | -0.31 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 144.00 | 5.35 | 6.55 | 5.95 | 7.17 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.48 | 0.75 | 0.04 | -0.34 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 145.00 | 4.85 | 5.80 | 5.33 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 3,385 | 0.50 | 0.71 | 0.05 | -0.36 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 146.00 | 4.10 | 4.70 | 4.40 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.46 | 0.66 | 0.05 | -0.38 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 147.00 | 3.60 | 4.20 | 3.90 | 5.06 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.48 | 0.60 | 0.05 | -0.39 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 148.00 | 3.00 | 3.70 | 3.35 | 3.43 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.48 | 0.55 | 0.05 | -0.40 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 149.00 | 2.65 | 3.10 | 2.88 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.48 | 0.50 | 0.05 | -0.40 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 150.00 | 2.23 | 2.53 | 2.38 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 4,459 | 0.47 | 0.44 | 0.05 | -0.39 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 152.50 | 1.32 | 1.70 | 1.51 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.48 | 0.32 | 0.05 | -0.35 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 155.00 | 0.77 | 0.95 | 0.86 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4,677 | 0.47 | 0.21 | 0.04 | -0.28 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 157.50 | 0.45 | 0.60 | 0.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.49 | 0.13 | 0.03 | -0.20 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 160.00 | 0.25 | 0.33 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3,571 | 0.49 | 0.07 | 0.02 | -0.13 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 162.50 | 0.11 | 0.21 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.50 | 0.04 | 0.01 | -0.08 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 165.00 | 0.10 | 0.13 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,313 | 0.54 | 0.02 | 0.01 | -0.04 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 167.50 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.66 | 0.01 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 170.00 | 0.03 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,612 | 0.61 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 172.50 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.89 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 0.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 177.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.14 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 205.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 462 | 2.54 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.77 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:07 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,526 | 2.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 113 | 3.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,328 | 2.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,615 | 3.56 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,528 | 1.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,640 | 1.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 101.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:07 PM EST |
| 102.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:07 PM EST |
| 103.00 | 0.00 | 0.08 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.55 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:07 PM EST |
| 104.00 | 0.00 | 0.11 | 0.06 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,056 | 2.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 106.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.43 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:07 PM EST |
| 107.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:07 PM EST |
| 108.00 | 0.00 | 0.43 | 0.22 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:07 PM EST |
| 109.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 714 | 1.11 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 111.00 | 0.00 | 0.31 | 0.16 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 112.00 | 0.00 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:07 PM EST |
| 113.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.26 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 114.00 | 0.00 | 0.11 | 0.06 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.36 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 116.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.33 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 117.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 118.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 119.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5,321 | 1.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 121.00 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:07 PM EST |
| 122.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 123.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 124.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 125.00 | 0.01 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,961 | 0.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 126.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 127.00 | 0.00 | 0.35 | 0.18 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.97 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:07 PM EST |
| 128.00 | 0.00 | 0.38 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.95 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 129.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.87 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 130.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 972 | 0.57 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 131.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.67 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 132.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.69 | -0.01 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 133.00 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.69 | -0.01 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 134.00 | 0.00 | 0.18 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.60 | -0.02 | 0.01 | -0.05 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 135.00 | 0.05 | 0.34 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 978 | 0.55 | -0.02 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 136.00 | 0.05 | 0.43 | 0.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.54 | -0.03 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 137.00 | 0.09 | 0.31 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.50 | -0.05 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 138.00 | 0.17 | 0.30 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.49 | -0.06 | 0.02 | -0.17 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 139.00 | 0.26 | 0.37 | 0.32 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.49 | -0.08 | 0.02 | -0.20 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 140.00 | 0.40 | 0.50 | 0.45 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.50 | -0.11 | 0.02 | -0.22 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 141.00 | 0.37 | 0.78 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.49 | -0.14 | 0.03 | -0.25 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 142.00 | 0.51 | 0.92 | 0.72 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2,202 | 0.48 | -0.17 | 0.03 | -0.28 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 143.00 | 0.70 | 1.09 | 0.90 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.48 | -0.21 | 0.04 | -0.31 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 144.00 | 0.92 | 1.29 | 1.11 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 562 | 0.47 | -0.25 | 0.04 | -0.34 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 145.00 | 1.39 | 1.55 | 1.47 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 4,674 | 0.48 | -0.29 | 0.05 | -0.36 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 146.00 | 1.53 | 1.96 | 1.75 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.47 | -0.34 | 0.05 | -0.38 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 147.00 | 1.91 | 2.33 | 2.12 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.47 | -0.40 | 0.05 | -0.39 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 148.00 | 2.23 | 2.88 | 2.56 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 428 | 0.47 | -0.45 | 0.05 | -0.40 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 149.00 | 2.85 | 3.25 | 3.05 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.47 | -0.50 | 0.05 | -0.40 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 150.00 | 3.35 | 3.85 | 3.60 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 2,813 | 0.47 | -0.56 | 0.05 | -0.39 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 152.50 | 4.60 | 5.80 | 5.20 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 438 | 0.46 | -0.68 | 0.05 | -0.35 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 155.00 | 6.45 | 7.55 | 7.00 | 7.24 | 0.00 | 0.00% | 0.05 | 0 | 215 | 0.40 | -0.79 | 0.04 | -0.28 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 157.50 | 8.00 | 10.55 | 9.28 | 10.65 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.79 | -0.87 | 0.03 | -0.20 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 160.00 | 10.25 | 12.75 | 11.50 | 11.52 | 0.00 | 0.00% | 0.07 | 0 | 94 | 0.83 | -0.93 | 0.02 | -0.13 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 162.50 | 12.65 | 15.15 | 13.90 | 13.47 | 0.00 | 0.00% | 0.09 | 0 | 276 | 0.91 | -0.96 | 0.01 | -0.08 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 165.00 | 15.10 | 17.55 | 16.33 | 11.50 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.98 | -0.98 | 0.01 | -0.04 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 167.50 | 17.55 | 20.05 | 18.80 | 15.45 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.07 | -0.99 | 0.00 | -0.02 | 8/11/2026 | 8/17/2026 4:00:07 PM EST |
| 170.00 | 19.35 | 22.80 | 21.08 | 14.98 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.16 | -1.00 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 172.50 | 21.80 | 25.75 | 23.78 | % | 0.14 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 175.00 | 25.00 | 28.25 | 26.63 | 30.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:07 PM EST |
| 177.50 | 26.80 | 30.75 | 28.78 | % | 0.16 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 180.00 | 30.00 | 32.60 | 31.30 | % | 0.17 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 185.00 | 34.95 | 37.60 | 36.28 | 38.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:07 PM EST |
| 190.00 | 39.30 | 43.25 | 41.28 | 47.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:07 PM EST |
| 195.00 | 44.30 | 48.25 | 46.28 | % | 0.24 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 200.00 | 49.30 | 53.25 | 51.28 | % | 0.26 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 205.00 | 54.30 | 58.25 | 56.28 | % | 0.27 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 210.00 | 60.00 | 62.95 | 61.48 | % | 0.29 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 215.00 | 64.30 | 68.25 | 66.28 | % | 0.31 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 220.00 | 69.30 | 73.25 | 71.28 | % | 0.32 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 225.00 | 74.30 | 78.15 | 76.23 | % | 0.34 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 230.00 | 79.30 | 83.25 | 81.28 | 79.66 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:07 PM EST |
| 235.00 | 84.20 | 88.55 | 86.38 | % | 0.37 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 240.00 | 89.20 | 93.55 | 91.38 | 81.27 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |