Options Chain for AMAZON COM INC COM (AMZN) - $266.60 as of 8/20/2026 7:25:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 98.25 | 101.75 | 100.00 | % | 0.62 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 165.00 | 93.25 | 96.95 | 95.10 | % | 0.58 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 170.00 | 88.25 | 91.95 | 90.10 | 92.69 | 0.00 | 0.00% | 0.53 | 0 | 5 | 2.78 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:51 PM EST |
| 175.00 | 83.25 | 86.95 | 85.10 | 86.64 | % | 0.49 | 40 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST | |
| 180.00 | 78.25 | 81.95 | 80.10 | % | 0.44 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 185.00 | 73.25 | 76.95 | 75.10 | 75.23 | 0.00 | 0.00% | 0.41 | 0 | 20 | 2.33 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 3:59:51 PM EST |
| 190.00 | 68.45 | 71.75 | 70.10 | 71.53 | +1.69 | +2.42% | 0.37 | 20 | 59 | 2.18 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 195.00 | 63.25 | 66.95 | 65.10 | 66.44 | +1.59 | +2.46% | 0.33 | 40 | 60 | 2.03 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 200.00 | 58.80 | 61.75 | 60.28 | 62.60 | +3.30 | +5.57% | 0.30 | 40 | 105 | 1.89 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 205.00 | 54.10 | 56.75 | 55.43 | 56.36 | +0.16 | +0.29% | 0.27 | 152 | 230 | 1.75 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 210.00 | 49.10 | 51.75 | 50.43 | 51.30 | +0.21 | +0.42% | 0.24 | 140 | 254 | 1.61 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 215.00 | 43.25 | 47.00 | 45.13 | 45.97 | 0.00 | 0.00% | 0.21 | 0 | 50 | 1.49 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 3:59:51 PM EST |
| 220.00 | 39.10 | 41.75 | 40.43 | 41.67 | -0.33 | -0.79% | 0.18 | 240 | 60 | 1.34 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 225.00 | 34.75 | 35.70 | 35.23 | 36.97 | 0.00 | 0.00% | 0.16 | 0 | 135 | 0.89 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 3:59:51 PM EST |
| 230.00 | 29.80 | 30.70 | 30.25 | 33.55 | +0.15 | +0.45% | 0.13 | 17 | 271 | 0.78 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 235.00 | 24.80 | 25.75 | 25.28 | 26.05 | -3.25 | -11.10% | 0.11 | 194 | 61 | 0.67 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 240.00 | 19.85 | 20.75 | 20.30 | 22.12 | -2.12 | -8.75% | 0.08 | 276 | 103 | 0.57 | 0.99 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 242.50 | 17.35 | 18.30 | 17.83 | 18.70 | -3.32 | -15.08% | 0.07 | 110 | 78 | 0.51 | 0.98 | 0.01 | -0.07 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 245.00 | 14.90 | 15.85 | 15.38 | 16.49 | -3.71 | -18.37% | 0.06 | 178 | 46 | 0.46 | 0.96 | 0.01 | -0.13 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 247.50 | 12.50 | 13.30 | 12.90 | 13.93 | -0.37 | -2.59% | 0.05 | 437 | 54 | 0.41 | 0.94 | 0.01 | -0.16 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 250.00 | 10.10 | 11.00 | 10.55 | 10.55 | -4.25 | -28.72% | 0.04 | 722 | 37 | 0.29 | 0.90 | 0.02 | -0.21 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 252.50 | 7.90 | 8.55 | 8.23 | 8.72 | -3.38 | -27.94% | 0.03 | 19 | 68 | 0.27 | 0.85 | 0.03 | -0.27 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 255.00 | 5.95 | 6.35 | 6.15 | 6.82 | -3.31 | -32.68% | 0.02 | 64 | 173 | 0.27 | 0.77 | 0.04 | -0.31 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 257.50 | 4.15 | 4.40 | 4.28 | 4.30 | -4.63 | -51.85% | 0.02 | 969 | 68 | 0.25 | 0.66 | 0.06 | -0.34 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 260.00 | 2.60 | 2.91 | 2.76 | 2.80 | -4.29 | -60.51% | 0.01 | 1,226 | 328 | 0.24 | 0.52 | 0.06 | -0.34 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 262.50 | 1.60 | 1.75 | 1.68 | 1.63 | -3.72 | -69.54% | 0.01 | 3,086 | 361 | 0.25 | 0.36 | 0.06 | -0.30 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 265.00 | 0.92 | 1.00 | 0.96 | 0.95 | -2.80 | -74.67% | 0.00 | 6,912 | 923 | 0.25 | 0.23 | 0.05 | -0.24 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 267.50 | 0.48 | 0.55 | 0.52 | 0.51 | -2.13 | -80.69% | 0.00 | 2,409 | 1,638 | 0.25 | 0.14 | 0.03 | -0.18 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 270.00 | 0.26 | 0.31 | 0.29 | 0.29 | -1.46 | -83.43% | 0.00 | 2,181 | 1,242 | 0.26 | 0.08 | 0.02 | -0.13 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 272.50 | 0.12 | 0.19 | 0.16 | 0.20 | -0.95 | -82.61% | 0.00 | 2,208 | 597 | 0.27 | 0.05 | 0.01 | -0.09 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 275.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.57 | -85.08% | 0.00 | 1,470 | 1,584 | 0.28 | 0.03 | 0.01 | -0.06 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 277.50 | 0.04 | 0.12 | 0.08 | 0.04 | -0.37 | -90.25% | 0.00 | 149 | 184 | 0.31 | 0.02 | 0.00 | -0.04 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 280.00 | 0.03 | 0.11 | 0.07 | 0.07 | -0.19 | -73.08% | 0.00 | 458 | 467 | 0.34 | 0.01 | 0.00 | -0.02 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 282.50 | 0.02 | 0.11 | 0.07 | 0.02 | -0.12 | -85.72% | 0.00 | 167 | 202 | 0.37 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 285.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 23 | 109 | 0.36 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 287.50 | 0.01 | 0.10 | 0.06 | 0.01 | -0.10 | -90.91% | 0.00 | 4 | 169 | 0.41 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 121 | 177 | 0.38 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 292.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 12 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.44 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 297.50 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.46 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 49 | 60 | 0.49 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 302.50 | 0.00 | 0.09 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 305.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 307.50 | 0.00 | 0.09 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 30 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 29 | 0.76 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 312.50 | 0.00 | 0.54 | 0.27 | 0.01 | % | 0.00 | 4 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST | |
| 315.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 0.28 | 0.14 | 0.06 | +0.03 | +100.00% | 0.00 | 4 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 325.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 0.56 | 0.28 | 0.06 | -0.08 | -57.15% | 0.00 | 39 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 335.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.08 | -80.00% | 0.00 | 47 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.01 | -33.34% | 0.00 | 87 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 345.00 | 0.00 | 0.42 | 0.21 | 0.01 | -0.05 | -83.34% | 0.00 | 66 | 39 | 1.14 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 0.28 | 0.14 | 0.15 | +0.04 | +36.37% | 0.00 | 154 | 43 | 1.19 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.42 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 3:59:51 PM EST |
| 205.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:51 PM EST |
| 215.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 225.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 4 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 230.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 108 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 235.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 546 | 114 | 0.42 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 240.00 | 0.05 | 0.11 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 21 | 95 | 0.38 | -0.01 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 242.50 | 0.04 | 0.19 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 54 | 11 | 0.35 | -0.02 | 0.01 | -0.07 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 245.00 | 0.10 | 0.16 | 0.13 | 0.10 | +0.07 | +233.34% | 0.00 | 32 | 344 | 0.32 | -0.04 | 0.01 | -0.13 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 247.50 | 0.18 | 0.28 | 0.23 | 0.20 | +0.09 | +81.82% | 0.00 | 31 | 106 | 0.31 | -0.06 | 0.01 | -0.16 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 250.00 | 0.28 | 0.32 | 0.30 | 0.30 | +0.14 | +87.50% | 0.00 | 515 | 634 | 0.28 | -0.10 | 0.02 | -0.21 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 252.50 | 0.47 | 0.52 | 0.50 | 0.51 | +0.26 | +104.00% | 0.00 | 274 | 152 | 0.26 | -0.15 | 0.03 | -0.27 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 255.00 | 0.83 | 0.92 | 0.88 | 0.86 | +0.44 | +104.77% | 0.00 | 925 | 446 | 0.25 | -0.23 | 0.04 | -0.31 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 257.50 | 1.45 | 1.58 | 1.52 | 1.46 | +0.81 | +124.62% | 0.01 | 653 | 551 | 0.24 | -0.34 | 0.06 | -0.34 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 260.00 | 2.44 | 2.64 | 2.54 | 2.44 | +1.29 | +112.18% | 0.01 | 1,365 | 515 | 0.23 | -0.48 | 0.06 | -0.34 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 262.50 | 3.80 | 4.05 | 3.93 | 3.87 | +2.02 | +109.19% | 0.01 | 1,460 | 160 | 0.24 | -0.64 | 0.06 | -0.30 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 265.00 | 5.40 | 5.85 | 5.63 | 5.75 | +2.93 | +103.91% | 0.02 | 336 | 149 | 0.22 | -0.77 | 0.05 | -0.24 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 267.50 | 7.45 | 8.20 | 7.83 | 7.00 | +1.85 | +35.93% | 0.03 | 445 | 80 | 0.28 | -0.86 | 0.03 | -0.18 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 270.00 | 9.70 | 10.50 | 10.10 | 9.89 | +3.84 | +63.48% | 0.04 | 85 | 82 | 0.32 | -0.92 | 0.02 | -0.13 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 272.50 | 11.95 | 12.90 | 12.43 | 12.25 | +3.35 | +37.64% | 0.05 | 5 | 31 | 0.35 | -0.95 | 0.01 | -0.09 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 275.00 | 14.40 | 15.35 | 14.88 | 14.95 | +2.94 | +24.48% | 0.05 | 93 | 62 | 0.43 | -0.97 | 0.01 | -0.06 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 277.50 | 16.95 | 17.85 | 17.40 | 16.25 | -0.41 | -2.47% | 0.06 | 194 | 37 | 0.50 | -0.98 | 0.00 | -0.04 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 280.00 | 19.50 | 20.35 | 19.93 | 19.97 | +3.87 | +24.04% | 0.07 | 384 | 83 | 0.55 | -0.99 | 0.00 | -0.02 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 282.50 | 21.90 | 22.85 | 22.38 | 21.27 | -0.86 | -3.89% | 0.08 | 300 | 31 | 0.61 | -1.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 285.00 | 24.40 | 25.35 | 24.88 | 23.70 | -0.06 | -0.26% | 0.09 | 86 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 287.50 | 26.90 | 27.85 | 27.38 | 26.35 | +3.55 | +15.57% | 0.10 | 352 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 290.00 | 29.40 | 30.35 | 29.88 | 28.87 | -1.57 | -5.16% | 0.10 | 1 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 292.50 | 31.90 | 32.85 | 32.38 | 31.35 | +3.16 | +11.21% | 0.11 | 1 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 295.00 | 34.40 | 35.35 | 34.88 | 33.59 | -1.91 | -5.38% | 0.12 | 140 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 297.50 | 36.90 | 37.85 | 37.38 | % | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 300.00 | 39.15 | 41.00 | 40.08 | 38.47 | -1.93 | -4.78% | 0.13 | 446 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 302.50 | 40.85 | 44.35 | 42.60 | % | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 305.00 | 43.35 | 46.00 | 44.68 | 42.40 | -0.97 | -2.24% | 0.15 | 500 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 307.50 | 45.85 | 49.35 | 47.60 | 46.47 | -0.98 | -2.07% | 0.15 | 20 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 310.00 | 48.35 | 51.70 | 50.03 | 48.48 | % | 0.16 | 470 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST | |
| 312.50 | 50.85 | 54.35 | 52.60 | 51.59 | % | 0.17 | 20 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST | |
| 315.00 | 53.35 | 56.40 | 54.88 | 53.47 | % | 0.17 | 300 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST | |
| 320.00 | 58.15 | 61.85 | 60.00 | 58.77 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:51 PM EST |
| 325.00 | 63.35 | 66.85 | 65.10 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 330.00 | 68.35 | 71.85 | 70.10 | 65.67 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 335.00 | 73.35 | 76.85 | 75.10 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 340.00 | 78.15 | 81.85 | 80.00 | % | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 345.00 | 83.15 | 86.85 | 85.00 | % | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 350.00 | 88.35 | 91.85 | 90.10 | % | 0.26 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST |