Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $279.20 as of 8/7/2026 7:22:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 155.30 | 158.40 | 156.85 | % | 1.36 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/10/2026 10:59:05 AM EST | |||
| 120.00 | 149.80 | 153.45 | 151.63 | % | 1.26 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/10/2026 10:59:05 AM EST | |||
| 125.00 | 144.95 | 148.45 | 146.70 | % | 1.17 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/10/2026 10:59:05 AM EST | |||
| 130.00 | 140.00 | 143.45 | 141.73 | % | 1.09 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/10/2026 10:59:05 AM EST | |||
| 135.00 | 135.35 | 138.45 | 136.90 | % | 1.01 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/10/2026 10:59:05 AM EST | |||
| 140.00 | 130.45 | 133.45 | 131.95 | % | 0.94 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/10/2026 10:59:05 AM EST | |||
| 145.00 | 125.05 | 128.35 | 126.70 | % | 0.87 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/10/2026 10:59:05 AM EST | |||
| 150.00 | 119.70 | 123.50 | 121.60 | 122.27 | 0.00 | 0.00% | 0.81 | 0 | 42 | 2.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 155.00 | 115.00 | 118.50 | 116.75 | 126.60 | 0.00 | 0.00% | 0.75 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 10:59:05 AM EST |
| 160.00 | 110.45 | 113.35 | 111.90 | 113.30 | 0.00 | 0.00% | 0.70 | 0 | 6 | 1.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 165.00 | 105.15 | 108.50 | 106.83 | 107.40 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 170.00 | 99.95 | 103.40 | 101.68 | 59.10 | 0.00 | 0.00% | 0.60 | 0 | 20 | 1.74 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 10:59:05 AM EST |
| 175.00 | 95.20 | 98.40 | 96.80 | 128.04 | 0.00 | 0.00% | 0.55 | 0 | 15 | 1.65 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/10/2026 10:59:05 AM EST |
| 180.00 | 90.30 | 93.50 | 91.90 | 54.84 | 0.00 | 0.00% | 0.51 | 0 | 28 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 10:59:05 AM EST |
| 185.00 | 85.35 | 88.50 | 86.93 | 73.20 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.48 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/10/2026 10:59:05 AM EST |
| 190.00 | 80.50 | 83.50 | 82.00 | 40.73 | 0.00 | 0.00% | 0.43 | 0 | 23 | 1.39 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/10/2026 10:59:05 AM EST |
| 195.00 | 75.20 | 78.30 | 76.75 | 84.00 | 0.00 | 0.00% | 0.39 | 0 | 34 | 1.32 | 1.00 | 0.00 | -0.03 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 200.00 | 70.40 | 73.70 | 72.05 | 68.70 | -11.30 | -14.13% | 0.36 | 1 | 81 | 1.15 | 0.99 | 0.00 | -0.05 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 202.50 | 67.90 | 70.90 | 69.40 | % | 0.34 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.05 | 8/10/2026 10:59:05 AM EST | |||
| 205.00 | 65.40 | 68.40 | 66.90 | % | 0.33 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.06 | 8/10/2026 10:59:05 AM EST | |||
| 210.00 | 60.30 | 63.50 | 61.90 | 68.05 | 0.00 | 0.00% | 0.29 | 0 | 37 | 1.10 | 0.98 | 0.00 | -0.08 | 8/6/2026 | 8/10/2026 10:59:05 AM EST |
| 215.00 | 55.90 | 59.00 | 57.45 | 25.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.03 | 0.98 | 0.00 | -0.11 | 7/30/2026 | 8/10/2026 10:59:05 AM EST |
| 220.00 | 50.60 | 54.00 | 52.30 | 55.23 | 0.00 | 0.00% | 0.24 | 0 | 47 | 0.91 | 0.96 | 0.00 | -0.15 | 8/6/2026 | 8/10/2026 10:59:05 AM EST |
| 225.00 | 46.10 | 49.50 | 47.80 | 58.50 | 0.00 | 0.00% | 0.21 | 0 | 72 | 0.94 | 0.94 | 0.00 | -0.20 | 8/5/2026 | 8/10/2026 10:59:05 AM EST |
| 230.00 | 41.55 | 44.80 | 43.18 | 46.12 | 0.00 | 0.00% | 0.19 | 0 | 266 | 0.65 | 0.92 | 0.00 | -0.25 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 235.00 | 37.10 | 40.30 | 38.70 | 48.09 | 0.00 | 0.00% | 0.16 | 0 | 81 | 0.64 | 0.89 | 0.01 | -0.31 | 8/5/2026 | 8/10/2026 10:59:05 AM EST |
| 240.00 | 32.60 | 35.95 | 34.28 | 35.00 | 0.00 | 0.00% | 0.14 | 0 | 329 | 0.67 | 0.85 | 0.01 | -0.37 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 245.00 | 28.60 | 31.30 | 29.95 | 31.18 | 0.00 | 0.00% | 0.12 | 0 | 131 | 0.69 | 0.81 | 0.01 | -0.42 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 250.00 | 24.85 | 28.00 | 26.43 | 29.80 | +2.10 | +7.59% | 0.11 | 2 | 452 | 0.69 | 0.76 | 0.01 | -0.48 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 252.50 | 22.80 | 26.15 | 24.48 | 27.00 | % | 0.10 | 3 | 0 | 0.69 | 0.74 | 0.01 | -0.50 | 8/10/2026 | 8/10/2026 10:59:05 AM EST | |
| 255.00 | 21.60 | 23.65 | 22.63 | 21.40 | -5.23 | -19.64% | 0.09 | 2 | 332 | 0.69 | 0.71 | 0.01 | -0.53 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 257.50 | 20.10 | 21.50 | 20.80 | % | 0.08 | 0 | 0 | 0.68 | 0.68 | 0.01 | -0.55 | 8/10/2026 10:59:05 AM EST | |||
| 260.00 | 18.55 | 19.65 | 19.10 | 20.90 | -0.55 | -2.57% | 0.07 | 10 | 155 | 0.70 | 0.65 | 0.01 | -0.56 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 262.50 | 17.00 | 18.40 | 17.70 | 21.39 | 0.00 | 0.00% | 0.07 | 0 | 83 | 0.70 | 0.62 | 0.01 | -0.58 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 265.00 | 15.35 | 17.30 | 16.33 | 16.65 | -2.55 | -13.29% | 0.06 | 4 | 156 | 0.70 | 0.59 | 0.01 | -0.59 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 267.50 | 14.05 | 15.85 | 14.95 | 14.40 | -3.70 | -20.45% | 0.06 | 191 | 95 | 0.68 | 0.56 | 0.01 | -0.59 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 270.00 | 12.80 | 14.50 | 13.65 | 13.57 | -2.63 | -16.24% | 0.05 | 26 | 788 | 0.68 | 0.53 | 0.01 | -0.60 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 272.50 | 11.70 | 13.05 | 12.38 | 12.35 | -1.09 | -8.11% | 0.05 | 5 | 172 | 0.69 | 0.50 | 0.01 | -0.60 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 275.00 | 10.50 | 12.10 | 11.30 | 11.65 | -0.65 | -5.29% | 0.04 | 12 | 340 | 0.68 | 0.47 | 0.01 | -0.59 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 277.50 | 9.50 | 11.20 | 10.35 | 10.60 | -0.68 | -6.03% | 0.04 | 2 | 270 | 0.68 | 0.44 | 0.01 | -0.59 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 280.00 | 8.55 | 10.15 | 9.35 | 9.28 | -1.08 | -10.43% | 0.03 | 27 | 525 | 0.68 | 0.41 | 0.01 | -0.58 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 282.50 | 7.85 | 8.85 | 8.35 | 8.20 | -1.80 | -18.00% | 0.03 | 22 | 71 | 0.68 | 0.38 | 0.01 | -0.56 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 285.00 | 6.85 | 8.40 | 7.63 | 8.55 | +0.05 | +0.59% | 0.03 | 12 | 187 | 0.68 | 0.35 | 0.01 | -0.55 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 287.50 | 6.60 | 7.30 | 6.95 | 6.85 | -2.28 | -24.98% | 0.02 | 2 | 153 | 0.68 | 0.33 | 0.01 | -0.53 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 290.00 | 5.45 | 6.30 | 5.88 | 5.98 | -0.71 | -10.62% | 0.02 | 66 | 1,238 | 0.67 | 0.30 | 0.01 | -0.51 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 292.50 | 4.90 | 5.65 | 5.28 | 5.78 | -2.13 | -26.93% | 0.02 | 4 | 50 | 0.68 | 0.28 | 0.01 | -0.49 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 295.00 | 4.40 | 5.05 | 4.73 | 5.20 | -0.20 | -3.71% | 0.02 | 286 | 243 | 0.68 | 0.25 | 0.01 | -0.47 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 297.50 | 3.75 | 4.55 | 4.15 | 4.35 | -0.70 | -13.87% | 0.01 | 1 | 405 | 0.68 | 0.23 | 0.01 | -0.44 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 300.00 | 3.60 | 4.00 | 3.80 | 4.25 | -0.75 | -15.00% | 0.01 | 159 | 1,582 | 0.67 | 0.21 | 0.01 | -0.42 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 302.50 | 3.00 | 3.55 | 3.28 | 3.40 | -1.00 | -22.73% | 0.01 | 3 | 124 | 0.68 | 0.19 | 0.01 | -0.40 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 305.00 | 2.68 | 3.25 | 2.97 | 2.95 | -1.77 | -37.50% | 0.01 | 29 | 140 | 0.68 | 0.17 | 0.01 | -0.37 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 307.50 | 2.35 | 2.90 | 2.63 | 2.68 | -0.90 | -25.14% | 0.01 | 1 | 105 | 0.68 | 0.16 | 0.01 | -0.35 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 310.00 | 1.94 | 2.80 | 2.37 | 2.34 | -0.51 | -17.90% | 0.01 | 16 | 994 | 0.69 | 0.14 | 0.01 | -0.32 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 312.50 | 1.67 | 2.50 | 2.09 | 2.08 | -1.12 | -35.00% | 0.01 | 28 | 155 | 0.70 | 0.13 | 0.01 | -0.30 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 315.00 | 1.42 | 2.17 | 1.80 | 2.00 | -0.29 | -12.67% | 0.01 | 6 | 624 | 0.69 | 0.11 | 0.01 | -0.27 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 317.50 | 1.18 | 1.91 | 1.55 | 1.90 | -0.85 | -30.91% | 0.00 | 1 | 51 | 0.69 | 0.10 | 0.01 | -0.25 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 320.00 | 1.09 | 1.39 | 1.24 | 1.29 | -0.76 | -37.08% | 0.00 | 44 | 923 | 0.68 | 0.09 | 0.00 | -0.23 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 325.00 | 0.70 | 1.43 | 1.07 | 1.02 | -0.74 | -42.05% | 0.00 | 6 | 421 | 0.70 | 0.07 | 0.00 | -0.19 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 330.00 | 0.48 | 0.93 | 0.71 | 0.72 | -0.31 | -30.10% | 0.00 | 59 | 1,985 | 0.71 | 0.05 | 0.00 | -0.16 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 335.00 | 0.50 | 0.91 | 0.71 | 0.67 | -0.49 | -42.25% | 0.00 | 8 | 162 | 0.69 | 0.04 | 0.00 | -0.13 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 340.00 | 0.26 | 0.62 | 0.44 | 0.40 | -0.20 | -33.34% | 0.00 | 226 | 2,163 | 0.69 | 0.03 | 0.00 | -0.10 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 345.00 | 0.12 | 0.61 | 0.37 | 0.39 | -0.20 | -33.90% | 0.00 | 1 | 79 | 0.69 | 0.02 | 0.00 | -0.08 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 350.00 | 0.05 | 0.33 | 0.19 | 0.27 | -0.12 | -30.77% | 0.00 | 4 | 1,609 | 0.69 | 0.02 | 0.00 | -0.06 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 355.00 | 0.00 | 0.35 | 0.18 | 0.35 | -0.20 | -36.37% | 0.00 | 1 | 103 | 0.78 | 0.01 | 0.00 | -0.05 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 360.00 | 0.05 | 0.33 | 0.19 | 0.13 | -0.20 | -60.61% | 0.00 | 7 | 698 | 0.73 | 0.01 | 0.00 | -0.04 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 365.00 | 0.00 | 0.74 | 0.37 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.96 | 0.01 | 0.00 | -0.03 | 8/5/2026 | 8/10/2026 10:59:05 AM EST |
| 370.00 | 0.00 | 0.23 | 0.12 | 0.18 | -0.22 | -55.00% | 0.00 | 1 | 449 | 0.98 | 0.01 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 380.00 | 0.01 | 0.39 | 0.20 | 0.05 | -0.14 | -73.69% | 0.00 | 2 | 977 | 0.79 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 390.00 | 0.00 | 0.33 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.99 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 400.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,798 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 410.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 420.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.22 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 10:59:05 AM EST |
| 430.00 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.28 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 10:59:05 AM EST |
| 440.00 | 0.01 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 450.00 | 0.00 | 0.07 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 629 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 460.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.13 | -65.00% | 0.00 | 9 | 60 | 1.13 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 470.00 | 0.00 | 0.37 | 0.19 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 10:59:05 AM EST |
| 480.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 583 | 1.21 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 10:59:05 AM EST |
| 490.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.56 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 10:59:05 AM EST |
| 500.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 540 | 1.21 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 10:59:05 AM EST |
| 520.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 10:59:05 AM EST |
| 540.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 10:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 10:59:05 AM EST |
| 120.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/10/2026 10:59:05 AM EST | |||
| 125.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/10/2026 10:59:05 AM EST | |||
| 130.00 | 0.00 | 0.48 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 10:59:05 AM EST |
| 135.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 10:59:05 AM EST | |||
| 140.00 | 0.00 | 2.11 | 1.06 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/10/2026 10:59:05 AM EST | |||
| 145.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 10:59:05 AM EST | |||
| 150.00 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.68 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 10:59:05 AM EST |
| 155.00 | 0.00 | 0.57 | 0.29 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.43 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 10:59:05 AM EST |
| 160.00 | 0.00 | 0.67 | 0.34 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.52 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 10:59:05 AM EST |
| 165.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 10:59:05 AM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.05 | -62.50% | 0.00 | 12 | 221 | 1.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,831 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 180.00 | 0.00 | 0.54 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,844 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 185.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,252 | 0.98 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 190.00 | 0.00 | 0.18 | 0.09 | 0.11 | -0.02 | -15.39% | 0.00 | 3 | 551 | 0.92 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 195.00 | 0.05 | 0.23 | 0.14 | 0.11 | -0.07 | -38.89% | 0.00 | 5 | 2,647 | 0.78 | 0.00 | 0.00 | -0.03 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 200.00 | 0.05 | 0.26 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 19 | 5,758 | 0.77 | -0.01 | 0.00 | -0.05 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 202.50 | 0.00 | 0.67 | 0.34 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.95 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 205.00 | 0.02 | 0.33 | 0.18 | % | 0.00 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.06 | 8/10/2026 10:59:05 AM EST | |||
| 210.00 | 0.21 | 0.28 | 0.25 | 0.23 | -0.15 | -39.48% | 0.00 | 68 | 24,835 | 0.70 | -0.02 | 0.00 | -0.08 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 215.00 | 0.21 | 0.60 | 0.41 | 0.31 | -0.11 | -26.19% | 0.00 | 46 | 497 | 0.71 | -0.02 | 0.00 | -0.11 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 220.00 | 0.26 | 0.89 | 0.58 | 0.48 | -0.09 | -15.79% | 0.00 | 6,169 | 5,943 | 0.69 | -0.04 | 0.00 | -0.15 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 225.00 | 0.75 | 0.95 | 0.85 | 0.76 | -0.24 | -24.00% | 0.00 | 22 | 2,473 | 0.70 | -0.06 | 0.00 | -0.20 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 230.00 | 1.03 | 1.35 | 1.19 | 1.09 | -0.38 | -25.85% | 0.01 | 53 | 1,433 | 0.68 | -0.08 | 0.00 | -0.25 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 235.00 | 1.37 | 1.85 | 1.61 | 1.71 | -0.24 | -12.31% | 0.01 | 8 | 451 | 0.68 | -0.11 | 0.01 | -0.31 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 240.00 | 2.23 | 2.43 | 2.33 | 2.03 | -0.64 | -23.97% | 0.01 | 74 | 2,958 | 0.68 | -0.15 | 0.01 | -0.37 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 245.00 | 2.90 | 3.30 | 3.10 | 3.30 | -0.29 | -8.08% | 0.01 | 15 | 255 | 0.69 | -0.19 | 0.01 | -0.42 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 250.00 | 4.15 | 4.55 | 4.35 | 4.03 | -0.67 | -14.26% | 0.02 | 6,364 | 6,247 | 0.69 | -0.24 | 0.01 | -0.48 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 252.50 | 4.45 | 5.35 | 4.90 | 4.80 | % | 0.02 | 21 | 0 | 0.69 | -0.26 | 0.01 | -0.50 | 8/10/2026 | 8/10/2026 10:59:05 AM EST | |
| 255.00 | 5.15 | 6.10 | 5.63 | 5.10 | -0.47 | -8.44% | 0.02 | 32 | 243 | 0.69 | -0.29 | 0.01 | -0.53 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 257.50 | 6.40 | 6.80 | 6.60 | 6.60 | % | 0.03 | 119 | 0 | 0.70 | -0.32 | 0.01 | -0.55 | 8/10/2026 | 8/10/2026 10:59:05 AM EST | |
| 260.00 | 6.95 | 7.85 | 7.40 | 6.95 | -0.82 | -10.56% | 0.03 | 77 | 1,133 | 0.69 | -0.35 | 0.01 | -0.56 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 262.50 | 8.00 | 8.85 | 8.43 | 7.70 | -0.70 | -8.34% | 0.03 | 10 | 57 | 0.70 | -0.38 | 0.01 | -0.58 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 265.00 | 8.95 | 9.85 | 9.40 | 9.64 | -0.40 | -3.99% | 0.04 | 8 | 2,351 | 0.69 | -0.41 | 0.01 | -0.59 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 267.50 | 10.15 | 11.15 | 10.65 | 11.25 | +0.30 | +2.74% | 0.04 | 6 | 315 | 0.70 | -0.44 | 0.01 | -0.59 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 270.00 | 11.55 | 12.00 | 11.78 | 10.60 | -1.75 | -14.17% | 0.04 | 231 | 1,262 | 0.69 | -0.47 | 0.01 | -0.60 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 272.50 | 12.55 | 13.65 | 13.10 | 13.00 | +2.37 | +22.30% | 0.05 | 2 | 59 | 0.70 | -0.50 | 0.01 | -0.60 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 275.00 | 14.00 | 15.15 | 14.58 | 15.30 | +1.50 | +10.87% | 0.05 | 3 | 79 | 0.70 | -0.53 | 0.01 | -0.59 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 277.50 | 15.35 | 16.70 | 16.03 | 13.60 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.69 | -0.56 | 0.01 | -0.59 | 8/6/2026 | 8/10/2026 10:59:05 AM EST |
| 280.00 | 16.70 | 18.60 | 17.65 | 17.75 | +0.15 | +0.86% | 0.06 | 6 | 1,575 | 0.69 | -0.59 | 0.01 | -0.58 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 282.50 | 18.55 | 19.70 | 19.13 | 19.18 | +2.43 | +14.51% | 0.07 | 1 | 116 | 0.68 | -0.62 | 0.01 | -0.56 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 285.00 | 19.75 | 21.70 | 20.73 | 16.70 | 0.00 | 0.00% | 0.07 | 0 | 94 | 0.70 | -0.65 | 0.01 | -0.55 | 8/6/2026 | 8/10/2026 10:59:05 AM EST |
| 287.50 | 21.85 | 23.35 | 22.60 | 35.60 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.69 | -0.67 | 0.01 | -0.53 | 8/3/2026 | 8/10/2026 10:59:05 AM EST |
| 290.00 | 23.00 | 25.25 | 24.13 | 24.25 | +1.52 | +6.69% | 0.08 | 7 | 705 | 0.71 | -0.70 | 0.01 | -0.51 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 292.50 | 24.20 | 27.15 | 25.68 | 29.65 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.67 | -0.72 | 0.01 | -0.49 | 8/4/2026 | 8/10/2026 10:59:05 AM EST |
| 295.00 | 26.80 | 29.05 | 27.93 | 27.21 | +5.26 | +23.97% | 0.09 | 3 | 91 | 0.68 | -0.75 | 0.01 | -0.47 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 297.50 | 28.00 | 30.80 | 29.40 | 25.62 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.68 | -0.77 | 0.01 | -0.44 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 300.00 | 30.00 | 33.05 | 31.53 | 32.00 | +0.17 | +0.54% | 0.11 | 3 | 2,252 | 0.69 | -0.79 | 0.01 | -0.42 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 302.50 | 32.10 | 35.35 | 33.73 | 34.20 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.67 | -0.81 | 0.01 | -0.40 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 305.00 | 34.25 | 37.65 | 35.95 | 36.35 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.69 | -0.83 | 0.01 | -0.37 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 307.50 | 36.50 | 39.65 | 38.08 | % | 0.12 | 0 | 0 | 0.65 | -0.84 | 0.01 | -0.35 | 8/10/2026 10:59:05 AM EST | |||
| 310.00 | 38.60 | 41.75 | 40.18 | 42.06 | +3.27 | +8.43% | 0.13 | 3 | 1,113 | 0.80 | -0.86 | 0.01 | -0.32 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 312.50 | 40.90 | 44.05 | 42.48 | 40.30 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.85 | -0.87 | 0.01 | -0.30 | 7/27/2026 | 8/10/2026 10:59:05 AM EST |
| 315.00 | 43.10 | 46.40 | 44.75 | 43.09 | 0.00 | 0.00% | 0.14 | 0 | 321 | 0.81 | -0.89 | 0.01 | -0.27 | 8/6/2026 | 8/10/2026 10:59:05 AM EST |
| 317.50 | 45.50 | 48.70 | 47.10 | % | 0.15 | 0 | 0 | 0.80 | -0.90 | 0.01 | -0.25 | 8/10/2026 10:59:05 AM EST | |||
| 320.00 | 47.75 | 51.00 | 49.38 | 49.70 | +2.29 | +4.83% | 0.15 | 4 | 384 | 0.86 | -0.91 | 0.00 | -0.23 | 8/10/2026 | 8/10/2026 10:59:05 AM EST |
| 325.00 | 52.55 | 55.85 | 54.20 | 46.43 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.92 | -0.93 | 0.00 | -0.19 | 8/6/2026 | 8/10/2026 10:59:05 AM EST |
| 330.00 | 57.20 | 60.90 | 59.05 | 54.80 | 0.00 | 0.00% | 0.18 | 0 | 1,400 | 0.92 | -0.95 | 0.00 | -0.16 | 8/5/2026 | 8/10/2026 10:59:05 AM EST |
| 335.00 | 62.15 | 65.60 | 63.88 | 54.90 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.95 | -0.96 | 0.00 | -0.13 | 8/6/2026 | 8/10/2026 10:59:05 AM EST |
| 340.00 | 67.00 | 70.70 | 68.85 | 64.10 | 0.00 | 0.00% | 0.20 | 0 | 45 | 1.00 | -0.97 | 0.00 | -0.10 | 8/5/2026 | 8/10/2026 10:59:05 AM EST |
| 345.00 | 71.85 | 75.45 | 73.65 | 106.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.08 | 7/29/2026 | 8/10/2026 10:59:05 AM EST |
| 350.00 | 76.80 | 80.65 | 78.73 | 118.80 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.08 | -0.98 | 0.00 | -0.06 | 7/30/2026 | 8/10/2026 10:59:05 AM EST |
| 355.00 | 82.15 | 85.45 | 83.80 | 64.19 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.05 | 7/22/2026 | 8/10/2026 10:59:05 AM EST |
| 360.00 | 87.10 | 90.25 | 88.68 | 89.30 | 0.00 | 0.00% | 0.25 | 0 | 21 | 1.14 | -0.99 | 0.00 | -0.04 | 8/4/2026 | 8/10/2026 10:59:05 AM EST |
| 365.00 | 91.90 | 95.70 | 93.80 | % | 0.26 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.03 | 8/10/2026 10:59:05 AM EST | |||
| 370.00 | 97.10 | 99.85 | 98.48 | 144.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.02 | 7/30/2026 | 8/10/2026 10:59:05 AM EST |
| 380.00 | 107.10 | 110.35 | 108.73 | 134.73 | 0.00 | 0.00% | 0.29 | 0 | 13 | 1.21 | -1.00 | 0.00 | -0.01 | 7/31/2026 | 8/10/2026 10:59:05 AM EST |
| 390.00 | 116.80 | 120.30 | 118.55 | 118.04 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.38 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 400.00 | 126.80 | 130.25 | 128.53 | 128.04 | 0.00 | 0.00% | 0.32 | 0 | 19 | 1.39 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 10:59:05 AM EST |
| 410.00 | 136.80 | 140.25 | 138.53 | 187.94 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 10:59:05 AM EST |
| 420.00 | 146.80 | 150.05 | 148.43 | 197.89 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 10:59:05 AM EST |
| 430.00 | 156.90 | 159.95 | 158.43 | 207.92 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 10:59:05 AM EST |
| 440.00 | 166.80 | 170.20 | 168.50 | 217.91 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 10:59:05 AM EST |
| 450.00 | 177.15 | 180.50 | 178.83 | 227.89 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 10:59:05 AM EST |
| 460.00 | 187.55 | 189.85 | 188.70 | 158.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/10/2026 10:59:05 AM EST |
| 470.00 | 196.80 | 200.20 | 198.50 | 175.97 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 8/10/2026 10:59:05 AM EST |
| 480.00 | 206.80 | 210.40 | 208.60 | 175.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/10/2026 10:59:05 AM EST |
| 490.00 | 217.10 | 220.15 | 218.63 | 219.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 10:59:05 AM EST |
| 500.00 | 227.25 | 230.25 | 228.75 | 191.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 10:59:05 AM EST |
| 520.00 | 246.80 | 250.40 | 248.60 | 222.95 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/10/2026 10:59:05 AM EST |
| 540.00 | 266.80 | 270.40 | 268.60 | 231.55 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/10/2026 10:59:05 AM EST |