Options Chain for BROADCOM INC COM (AVGO) - $418.62 as of 8/14/2026 7:28:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 171.25 | 174.75 | 173.00 | % | 0.79 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 230.00 | 161.25 | 164.75 | 163.00 | % | 0.71 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 240.00 | 151.25 | 154.75 | 153.00 | % | 0.64 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 250.00 | 141.30 | 144.75 | 143.03 | % | 0.57 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 260.00 | 131.30 | 134.80 | 133.05 | % | 0.51 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 270.00 | 121.35 | 124.80 | 123.08 | % | 0.46 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 280.00 | 111.30 | 114.80 | 113.05 | % | 0.40 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 290.00 | 101.30 | 104.80 | 103.05 | % | 0.36 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 295.00 | 96.35 | 99.85 | 98.10 | % | 0.33 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 300.00 | 91.35 | 94.30 | 92.83 | % | 0.31 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 305.00 | 86.35 | 89.30 | 87.83 | % | 0.29 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 310.00 | 81.30 | 84.85 | 83.08 | % | 0.27 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 315.00 | 76.30 | 79.85 | 78.08 | % | 0.25 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 320.00 | 71.35 | 74.35 | 72.85 | % | 0.23 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 325.00 | 66.35 | 69.35 | 67.85 | % | 0.21 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 330.00 | 61.40 | 64.40 | 62.90 | % | 0.19 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 335.00 | 56.45 | 59.40 | 57.93 | % | 0.17 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 340.00 | 51.55 | 54.45 | 53.00 | 62.00 | % | 0.16 | 2 | 0 | 0.63 | 0.98 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 345.00 | 46.60 | 49.55 | 48.08 | % | 0.14 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.11 | 8/14/2026 4:00:07 PM EST | |||
| 350.00 | 41.65 | 44.65 | 43.15 | % | 0.12 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.16 | 8/14/2026 4:00:07 PM EST | |||
| 352.50 | 39.25 | 42.25 | 40.75 | % | 0.12 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.17 | 8/14/2026 4:00:07 PM EST | |||
| 355.00 | 37.00 | 39.85 | 38.43 | 64.87 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.56 | 0.94 | 0.00 | -0.19 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 357.50 | 34.50 | 37.50 | 36.00 | 44.00 | -19.26 | -30.45% | 0.10 | 1 | 16 | 0.50 | 0.92 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 360.00 | 32.35 | 35.20 | 33.78 | 36.50 | -24.23 | -39.90% | 0.09 | 1 | 8 | 0.49 | 0.92 | 0.01 | -0.23 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 362.50 | 29.85 | 32.90 | 31.38 | % | 0.09 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.26 | 8/14/2026 4:00:07 PM EST | |||
| 365.00 | 27.85 | 30.65 | 29.25 | % | 0.08 | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.29 | 8/14/2026 4:00:07 PM EST | |||
| 367.50 | 25.60 | 28.45 | 27.03 | % | 0.07 | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.31 | 8/14/2026 4:00:07 PM EST | |||
| 370.00 | 23.55 | 26.30 | 24.93 | 23.20 | % | 0.07 | 4 | 0 | 0.34 | 0.84 | 0.01 | -0.33 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 372.50 | 21.55 | 24.25 | 22.90 | 27.25 | % | 0.06 | 4 | 0 | 0.36 | 0.82 | 0.01 | -0.35 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 375.00 | 19.60 | 22.30 | 20.95 | % | 0.06 | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.37 | 8/14/2026 4:00:07 PM EST | |||
| 377.50 | 17.65 | 19.70 | 18.68 | % | 0.05 | 0 | 0 | 0.34 | 0.76 | 0.01 | -0.40 | 8/14/2026 4:00:07 PM EST | |||
| 380.00 | 15.80 | 18.55 | 17.18 | 14.89 | % | 0.05 | 36 | 0 | 0.36 | 0.72 | 0.01 | -0.42 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 382.50 | 14.20 | 16.90 | 15.55 | 16.00 | -22.01 | -57.91% | 0.04 | 17 | 1 | 0.36 | 0.69 | 0.02 | -0.44 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 385.00 | 12.80 | 14.85 | 13.83 | 13.80 | -23.20 | -62.71% | 0.04 | 81 | 4 | 0.36 | 0.65 | 0.02 | -0.45 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 387.50 | 10.55 | 13.50 | 12.03 | 10.87 | % | 0.03 | 26 | 0 | 0.35 | 0.61 | 0.02 | -0.46 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 390.00 | 10.20 | 11.35 | 10.78 | 10.70 | -25.55 | -70.49% | 0.03 | 71 | 8 | 0.35 | 0.56 | 0.02 | -0.47 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 392.50 | 8.60 | 10.20 | 9.40 | 9.15 | % | 0.02 | 32 | 0 | 0.35 | 0.52 | 0.02 | -0.47 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 395.00 | 7.55 | 9.00 | 8.28 | 7.95 | -21.14 | -72.68% | 0.02 | 182 | 1 | 0.35 | 0.48 | 0.02 | -0.47 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 397.50 | 6.05 | 7.60 | 6.83 | 6.86 | -13.84 | -66.86% | 0.02 | 44 | 1 | 0.34 | 0.43 | 0.02 | -0.46 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 400.00 | 5.65 | 6.60 | 6.13 | 6.25 | -14.88 | -70.43% | 0.02 | 165 | 2 | 0.35 | 0.39 | 0.02 | -0.44 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 402.50 | 5.20 | 5.70 | 5.45 | 4.00 | -18.69 | -82.38% | 0.01 | 50 | 40 | 0.36 | 0.35 | 0.02 | -0.43 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 405.00 | 3.20 | 5.75 | 4.48 | 4.41 | -16.41 | -78.82% | 0.01 | 146 | 9 | 0.35 | 0.31 | 0.02 | -0.41 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 407.50 | 3.10 | 4.15 | 3.63 | 3.75 | -12.50 | -76.93% | 0.01 | 98 | 1 | 0.34 | 0.27 | 0.02 | -0.38 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 410.00 | 2.50 | 3.95 | 3.23 | 3.34 | -16.14 | -82.86% | 0.01 | 408 | 61 | 0.35 | 0.24 | 0.01 | -0.36 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 412.50 | 1.84 | 2.99 | 2.42 | 2.80 | -13.99 | -83.33% | 0.01 | 129 | 101 | 0.34 | 0.21 | 0.01 | -0.33 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 415.00 | 1.95 | 2.64 | 2.30 | 2.05 | -10.52 | -83.70% | 0.01 | 59 | 5 | 0.35 | 0.18 | 0.01 | -0.31 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 417.50 | 1.30 | 3.15 | 2.23 | 1.89 | -12.11 | -86.50% | 0.01 | 18 | 151 | 0.37 | 0.15 | 0.01 | -0.28 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 420.00 | 1.51 | 1.75 | 1.63 | 1.58 | -8.62 | -84.51% | 0.00 | 404 | 108 | 0.36 | 0.13 | 0.01 | -0.25 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 422.50 | 0.58 | 2.50 | 1.54 | 1.20 | -10.63 | -89.86% | 0.00 | 51 | 83 | 0.37 | 0.11 | 0.01 | -0.23 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 425.00 | 1.10 | 1.29 | 1.20 | 1.18 | -9.62 | -89.08% | 0.00 | 65 | 124 | 0.38 | 0.10 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 427.50 | 0.08 | 1.98 | 1.03 | 0.95 | -5.34 | -84.90% | 0.00 | 5 | 38 | 0.34 | 0.09 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 430.00 | 0.50 | 1.08 | 0.79 | 0.97 | -5.93 | -85.95% | 0.00 | 99 | 138 | 0.37 | 0.07 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 432.50 | 0.53 | 1.18 | 0.86 | 0.75 | -6.60 | -89.80% | 0.00 | 32 | 5 | 0.39 | 0.06 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 435.00 | 0.38 | 0.88 | 0.63 | 0.51 | -4.78 | -90.36% | 0.00 | 12 | 14 | 0.37 | 0.05 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 437.50 | 0.36 | 0.80 | 0.58 | 0.48 | -3.92 | -89.10% | 0.00 | 4 | 1 | 0.39 | 0.04 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 440.00 | 0.14 | 0.81 | 0.48 | 0.55 | -3.35 | -85.90% | 0.00 | 9 | 173 | 0.38 | 0.04 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 442.50 | 0.18 | 0.95 | 0.57 | 0.40 | -3.25 | -89.05% | 0.00 | 5 | 35 | 0.41 | 0.03 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 445.00 | 0.15 | 0.84 | 0.50 | 0.37 | -3.15 | -89.49% | 0.00 | 33 | 39 | 0.42 | 0.02 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 447.50 | 0.13 | 0.80 | 0.47 | 0.24 | -2.58 | -91.49% | 0.00 | 83 | 112 | 0.43 | 0.02 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 450.00 | 0.18 | 0.50 | 0.34 | 0.30 | -2.10 | -87.50% | 0.00 | 57 | 28 | 0.43 | 0.02 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 452.50 | 0.10 | 0.50 | 0.30 | 0.97 | -1.41 | -59.25% | 0.00 | 10 | 43 | 0.43 | 0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 455.00 | 0.07 | 0.49 | 0.28 | 0.16 | -1.68 | -91.31% | 0.00 | 10 | 4 | 0.43 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 457.50 | 0.05 | 0.57 | 0.31 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.01 | 0.00 | -0.03 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 460.00 | 0.01 | 0.43 | 0.22 | 0.16 | -1.05 | -86.78% | 0.00 | 11 | 13 | 0.41 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 462.50 | 0.03 | 0.43 | 0.23 | 0.23 | -0.86 | -78.90% | 0.00 | 14 | 13 | 0.45 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 465.00 | 0.02 | 0.83 | 0.43 | 0.13 | -0.88 | -87.13% | 0.00 | 3 | 2 | 0.48 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 467.50 | 0.00 | 0.30 | 0.15 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 470.00 | 0.01 | 0.37 | 0.19 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 472.50 | 0.01 | 0.17 | 0.09 | 0.07 | % | 0.00 | 5 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 475.00 | 0.01 | 0.20 | 0.11 | 0.09 | -0.57 | -86.37% | 0.00 | 2 | 2 | 0.45 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 477.50 | 0.01 | 0.46 | 0.24 | 0.13 | % | 0.00 | 2 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 480.00 | 0.00 | 0.39 | 0.20 | 0.19 | -0.57 | -75.00% | 0.00 | 2 | 131 | 0.50 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 482.50 | 0.00 | 0.38 | 0.19 | 0.17 | % | 0.00 | 1 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 485.00 | 0.00 | 0.81 | 0.41 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 487.50 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 0.80 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 492.50 | 0.00 | 0.45 | 0.23 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 495.00 | 0.01 | 0.39 | 0.20 | 0.04 | -0.20 | -83.34% | 0.00 | 26 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 497.50 | 0.01 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 500.00 | 0.01 | 0.43 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 502.50 | 0.01 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 505.00 | 0.01 | 0.20 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 510.00 | 0.01 | 0.30 | 0.16 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 515.00 | 0.01 | 0.21 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 525.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 530.00 | 0.00 | 0.79 | 0.40 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 535.00 | 0.00 | 0.78 | 0.39 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 540.00 | 0.00 | 0.36 | 0.18 | 0.15 | % | 0.00 | 2 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 545.00 | 0.00 | 0.79 | 0.40 | 0.07 | % | 0.00 | 5 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 550.00 | 0.00 | 0.50 | 0.25 | 0.11 | % | 0.00 | 14 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 555.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 560.00 | 0.00 | 0.74 | 0.37 | 0.11 | % | 0.00 | 2 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 295.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 305.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.22 | -91.67% | 0.00 | 2 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 315.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 320.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 325.00 | 0.01 | 0.51 | 0.26 | 0.11 | % | 0.00 | 1 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 330.00 | 0.01 | 0.52 | 0.27 | 0.12 | % | 0.00 | 2 | 0 | 0.48 | -0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 335.00 | 0.04 | 0.20 | 0.12 | 0.15 | -0.03 | -16.67% | 0.00 | 5 | 5 | 0.42 | -0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 340.00 | 0.10 | 0.22 | 0.16 | 0.25 | +0.14 | +127.28% | 0.00 | 5 | 4 | 0.38 | -0.02 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 345.00 | 0.08 | 0.30 | 0.19 | 0.40 | +0.08 | +25.00% | 0.00 | 59 | 7 | 0.38 | -0.03 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 350.00 | 0.03 | 0.55 | 0.29 | 0.51 | % | 0.00 | 164 | 0 | 0.35 | -0.04 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 352.50 | 0.13 | 0.58 | 0.36 | 0.58 | % | 0.00 | 16 | 0 | 0.36 | -0.05 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 355.00 | 0.22 | 1.00 | 0.61 | 0.50 | % | 0.00 | 34 | 0 | 0.38 | -0.06 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 357.50 | 0.11 | 0.72 | 0.42 | 0.88 | +0.59 | +203.45% | 0.00 | 11 | 44 | 0.33 | -0.08 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 360.00 | 0.71 | 1.30 | 1.01 | 0.80 | +0.39 | +95.13% | 0.00 | 46 | 82 | 0.39 | -0.08 | 0.01 | -0.23 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 362.50 | 0.13 | 1.51 | 0.82 | 1.41 | +1.10 | +354.84% | 0.00 | 27 | 17 | 0.33 | -0.10 | 0.01 | -0.26 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 365.00 | 0.11 | 1.55 | 0.83 | 1.68 | % | 0.00 | 30 | 0 | 0.30 | -0.12 | 0.01 | -0.29 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 367.50 | 0.34 | 2.58 | 1.46 | 1.23 | +0.69 | +127.78% | 0.00 | 1 | 20 | 0.34 | -0.14 | 0.01 | -0.31 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 370.00 | 1.47 | 2.50 | 1.99 | 1.99 | +1.39 | +231.67% | 0.01 | 63 | 24 | 0.37 | -0.16 | 0.01 | -0.33 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 372.50 | 1.59 | 2.75 | 2.17 | 2.63 | +2.09 | +387.04% | 0.01 | 33 | 9 | 0.35 | -0.18 | 0.01 | -0.35 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 375.00 | 2.47 | 3.90 | 3.19 | 3.52 | +2.77 | +369.34% | 0.01 | 116 | 12 | 0.38 | -0.21 | 0.01 | -0.37 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 377.50 | 2.73 | 3.65 | 3.19 | 4.42 | +3.66 | +481.58% | 0.01 | 26 | 13 | 0.35 | -0.24 | 0.01 | -0.40 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 380.00 | 3.45 | 4.70 | 4.08 | 4.56 | +3.61 | +380.00% | 0.01 | 47 | 22 | 0.36 | -0.28 | 0.01 | -0.42 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 382.50 | 3.40 | 5.80 | 4.60 | 4.61 | +3.45 | +297.42% | 0.01 | 19 | 6 | 0.35 | -0.31 | 0.02 | -0.44 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 385.00 | 4.25 | 6.95 | 5.60 | 5.10 | +3.60 | +240.00% | 0.01 | 34 | 10 | 0.35 | -0.35 | 0.02 | -0.45 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 387.50 | 5.75 | 7.70 | 6.73 | 6.45 | +4.85 | +303.13% | 0.02 | 16 | 33 | 0.36 | -0.39 | 0.02 | -0.46 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 390.00 | 6.25 | 8.95 | 7.60 | 7.90 | +5.50 | +229.17% | 0.02 | 39 | 77 | 0.35 | -0.43 | 0.02 | -0.47 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 392.50 | 8.10 | 9.50 | 8.80 | 8.80 | +6.57 | +294.62% | 0.02 | 25 | 21 | 0.35 | -0.48 | 0.02 | -0.47 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 395.00 | 8.70 | 11.10 | 9.90 | 10.80 | +8.38 | +346.29% | 0.03 | 25 | 65 | 0.34 | -0.52 | 0.02 | -0.47 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 397.50 | 10.15 | 12.80 | 11.48 | 11.08 | +8.24 | +290.15% | 0.03 | 10 | 40 | 0.35 | -0.57 | 0.02 | -0.46 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 400.00 | 11.85 | 13.50 | 12.68 | 14.90 | +11.48 | +335.68% | 0.03 | 132 | 63 | 0.33 | -0.61 | 0.02 | -0.44 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 402.50 | 13.65 | 15.85 | 14.75 | 14.72 | +11.02 | +297.84% | 0.04 | 47 | 16 | 0.35 | -0.65 | 0.02 | -0.43 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 405.00 | 14.95 | 17.65 | 16.30 | 18.45 | +13.34 | +261.06% | 0.04 | 38 | 25 | 0.34 | -0.69 | 0.02 | -0.41 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 407.50 | 16.70 | 19.45 | 18.08 | 20.18 | +12.68 | +169.07% | 0.04 | 9 | 3 | 0.34 | -0.73 | 0.02 | -0.38 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 410.00 | 18.75 | 21.30 | 20.03 | 20.04 | +14.40 | +255.32% | 0.05 | 63 | 92 | 0.34 | -0.76 | 0.01 | -0.36 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 412.50 | 20.75 | 23.40 | 22.08 | 21.71 | +15.31 | +239.22% | 0.05 | 16 | 70 | 0.34 | -0.79 | 0.01 | -0.33 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 415.00 | 23.00 | 25.45 | 24.23 | 23.64 | +15.33 | +184.48% | 0.06 | 504 | 351 | 0.34 | -0.82 | 0.01 | -0.31 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 417.50 | 25.00 | 27.90 | 26.45 | 8.87 | 0.00 | 0.00% | 0.06 | 0 | 119 | 0.45 | -0.85 | 0.01 | -0.28 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 420.00 | 27.40 | 30.30 | 28.85 | 28.02 | +18.12 | +183.03% | 0.07 | 89 | 1,700 | 0.35 | -0.87 | 0.01 | -0.25 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 422.50 | 29.50 | 31.95 | 30.73 | 30.68 | +18.98 | +162.23% | 0.07 | 1 | 182 | 0.46 | -0.89 | 0.01 | -0.23 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 425.00 | 31.80 | 34.70 | 33.25 | 27.09 | +14.61 | +117.07% | 0.08 | 1 | 211 | 0.48 | -0.90 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 427.50 | 34.15 | 37.25 | 35.70 | 13.88 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | -0.91 | 0.01 | -0.19 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 430.00 | 36.55 | 39.45 | 38.00 | 16.86 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.51 | -0.93 | 0.01 | -0.17 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 432.50 | 38.95 | 41.95 | 40.45 | 15.53 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.52 | -0.94 | 0.01 | -0.14 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 435.00 | 41.35 | 44.35 | 42.85 | 18.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.54 | -0.95 | 0.00 | -0.13 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 437.50 | 43.80 | 46.80 | 45.30 | % | 0.10 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.12 | 8/14/2026 4:00:07 PM EST | |||
| 440.00 | 45.70 | 49.20 | 47.45 | % | 0.11 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.10 | 8/14/2026 4:00:07 PM EST | |||
| 442.50 | 48.65 | 51.65 | 50.15 | % | 0.11 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 445.00 | 51.05 | 54.10 | 52.58 | 22.85 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.58 | -0.98 | 0.00 | -0.07 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 447.50 | 53.60 | 56.50 | 55.05 | % | 0.12 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 450.00 | 56.00 | 59.05 | 57.53 | 37.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.62 | -0.98 | 0.00 | -0.06 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 452.50 | 58.55 | 61.50 | 60.03 | % | 0.13 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 455.00 | 61.00 | 63.95 | 62.48 | 37.89 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.66 | -0.99 | 0.00 | -0.04 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 457.50 | 63.05 | 66.50 | 64.78 | % | 0.14 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 460.00 | 66.00 | 68.95 | 67.48 | % | 0.15 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 462.50 | 68.05 | 71.40 | 69.73 | % | 0.15 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 465.00 | 71.00 | 73.95 | 72.48 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 467.50 | 73.05 | 76.45 | 74.75 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 470.00 | 75.55 | 78.95 | 77.25 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 472.50 | 78.05 | 81.45 | 79.75 | % | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 475.00 | 80.55 | 84.00 | 82.28 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 477.50 | 83.50 | 86.45 | 84.98 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 480.00 | 86.00 | 88.95 | 87.48 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 482.50 | 88.50 | 91.45 | 89.98 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 485.00 | % | 0.00 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | ||||||
| 487.50 | 93.05 | 96.45 | 94.75 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 490.00 | 96.00 | 98.95 | 97.48 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 492.50 | 98.00 | 101.45 | 99.73 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 495.00 | 100.50 | 103.95 | 102.23 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 497.50 | 103.00 | 106.45 | 104.73 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 500.00 | 105.50 | 108.95 | 107.23 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 502.50 | 108.00 | 111.45 | 109.73 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 505.00 | 110.50 | 113.95 | 112.23 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 510.00 | 115.50 | 118.95 | 117.23 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 515.00 | 120.50 | 123.95 | 122.23 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 520.00 | 125.50 | 128.95 | 127.23 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 525.00 | 131.00 | 133.95 | 132.48 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 530.00 | 135.95 | 139.00 | 137.48 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 535.00 | 140.50 | 144.00 | 142.25 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 540.00 | 146.00 | 149.00 | 147.50 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 545.00 | 151.00 | 154.00 | 152.50 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 550.00 | 156.00 | 159.00 | 157.50 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 555.00 | 160.50 | 164.00 | 162.25 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 560.00 | 165.95 | 168.95 | 167.45 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST |