Options Chain for BROADCOM INC COM (AVGO) - $358.76 as of 8/25/2026 2:49:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 144.75 | 146.50 | 145.63 | 146.88 | % | 0.69 | 3 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 220.00 | 134.90 | 136.55 | 135.73 | 136.97 | % | 0.62 | 32 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 230.00 | 124.25 | 126.45 | 125.35 | 126.98 | % | 0.54 | 288 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 240.00 | 114.05 | 116.55 | 115.30 | 116.91 | % | 0.48 | 265 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 250.00 | 104.80 | 107.75 | 106.28 | 106.59 | % | 0.43 | 56 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 260.00 | 94.90 | 97.75 | 96.33 | 96.60 | % | 0.37 | 88 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 270.00 | 84.90 | 87.75 | 86.33 | 86.55 | % | 0.32 | 78 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 280.00 | 74.50 | 77.50 | 76.00 | 76.53 | % | 0.27 | 535 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 290.00 | 64.60 | 67.50 | 66.05 | 66.34 | % | 0.23 | 508 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 295.00 | 59.60 | 62.50 | 61.05 | 62.26 | % | 0.21 | 2 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 300.00 | 54.70 | 57.50 | 56.10 | 56.35 | % | 0.19 | 31 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 305.00 | 49.75 | 52.50 | 51.13 | 54.90 | % | 0.17 | 2 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 310.00 | 44.95 | 47.50 | 46.23 | 47.71 | -2.09 | -4.20% | 0.15 | 44 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 315.00 | 39.95 | 42.50 | 41.23 | % | 0.13 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 320.00 | 34.95 | 37.50 | 36.23 | 37.34 | % | 0.11 | 3 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 322.50 | 32.40 | 35.00 | 33.70 | % | 0.10 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 325.00 | 29.90 | 32.50 | 31.20 | 32.42 | -10.55 | -24.56% | 0.10 | 2 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 327.50 | 27.40 | 30.00 | 28.70 | 40.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 2:59:00 PM EST |
| 330.00 | 24.65 | 27.55 | 26.10 | 27.20 | -4.80 | -15.00% | 0.08 | 15 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 332.50 | 21.90 | 25.05 | 23.48 | 26.32 | % | 0.07 | 8 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 335.00 | 20.00 | 22.55 | 21.28 | 22.42 | % | 0.06 | 2 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 337.50 | 17.45 | 20.10 | 18.78 | 23.87 | % | 0.06 | 3 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 340.00 | 15.00 | 17.10 | 16.05 | 17.00 | -4.02 | -19.13% | 0.05 | 13 | 4 | 0.86 | 0.98 | 0.01 | -0.05 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 342.50 | 12.60 | 14.85 | 13.73 | 15.00 | % | 0.04 | 16 | 0 | 0.80 | 0.96 | 0.01 | -0.11 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 345.00 | 10.20 | 12.20 | 11.20 | 12.55 | -3.45 | -21.57% | 0.03 | 26 | 4 | 0.74 | 0.93 | 0.02 | -0.23 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 347.50 | 8.60 | 9.65 | 9.13 | 8.70 | -6.95 | -44.41% | 0.03 | 34 | 0 | 0.62 | 0.88 | 0.02 | -0.43 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 350.00 | 6.70 | 7.35 | 7.03 | 7.00 | -3.38 | -32.57% | 0.02 | 151 | 79 | 0.43 | 0.81 | 0.03 | -0.78 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 352.50 | 4.90 | 5.50 | 5.20 | 5.20 | -3.91 | -42.92% | 0.01 | 170 | 19 | 0.43 | 0.71 | 0.04 | -1.22 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 355.00 | 3.50 | 3.95 | 3.73 | 3.70 | -2.85 | -43.52% | 0.01 | 428 | 19 | 0.41 | 0.59 | 0.05 | -1.39 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 357.50 | 2.46 | 2.59 | 2.53 | 2.47 | -2.83 | -53.40% | 0.01 | 1,702 | 37 | 0.41 | 0.46 | 0.05 | -1.43 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 360.00 | 1.60 | 1.69 | 1.65 | 1.64 | -2.31 | -58.49% | 0.00 | 6,074 | 368 | 0.41 | 0.34 | 0.05 | -1.35 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 362.50 | 0.98 | 1.12 | 1.05 | 1.01 | -1.99 | -66.34% | 0.00 | 4,929 | 458 | 0.41 | 0.23 | 0.04 | -1.11 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 365.00 | 0.61 | 0.67 | 0.64 | 0.63 | -1.57 | -71.37% | 0.00 | 6,876 | 594 | 0.42 | 0.15 | 0.03 | -0.69 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 367.50 | 0.35 | 0.46 | 0.41 | 0.38 | -1.18 | -75.65% | 0.00 | 2,239 | 169 | 0.43 | 0.10 | 0.02 | -0.43 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 370.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.85 | -77.28% | 0.00 | 3,859 | 1,029 | 0.45 | 0.07 | 0.02 | -0.26 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 372.50 | 0.15 | 0.36 | 0.26 | 0.15 | -0.64 | -81.02% | 0.00 | 3,922 | 410 | 0.47 | 0.04 | 0.01 | -0.16 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 375.00 | 0.10 | 0.12 | 0.11 | 0.14 | -0.36 | -72.00% | 0.00 | 2,592 | 874 | 0.49 | 0.03 | 0.01 | -0.10 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 377.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.28 | -80.00% | 0.00 | 439 | 332 | 0.50 | 0.02 | 0.00 | -0.06 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 380.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.17 | -73.92% | 0.00 | 1,896 | 1,232 | 0.53 | 0.01 | 0.00 | -0.03 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 382.50 | 0.02 | 0.07 | 0.05 | 0.02 | -0.15 | -88.24% | 0.00 | 99 | 320 | 0.56 | 0.00 | 0.00 | -0.02 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 385.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 522 | 632 | 0.58 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 387.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 15 | 135 | 0.60 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 390.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 292 | 568 | 0.66 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 392.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 55 | 0.74 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 395.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 38 | 262 | 0.76 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 397.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 1 | 144 | 0.76 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 400.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 53 | 497 | 0.80 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 402.50 | 0.00 | 0.12 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 16 | 35 | 1.05 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 44 | 119 | 0.98 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 407.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:59:00 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 150 | 0.90 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 412.50 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 46 | 0.94 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 415.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.21 | -95.46% | 0.00 | 2 | 75 | 0.97 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 417.50 | 0.00 | 1.41 | 0.71 | 0.04 | -0.05 | -55.56% | 0.00 | 3 | 45 | 1.35 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.10 | -71.43% | 0.00 | 61 | 159 | 1.04 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 422.50 | 0.00 | 0.47 | 0.24 | 0.03 | -0.22 | -88.00% | 0.00 | 2 | 38 | 1.57 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 425.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 74 | 141 | 1.11 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 427.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.13 | -92.86% | 0.00 | 18 | 21 | 1.33 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 45 | 506 | 1.17 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 432.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 37 | 118 | 1.21 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 435.00 | 0.00 | 1.34 | 0.67 | 0.01 | -0.11 | -91.67% | 0.00 | 6 | 147 | 2.40 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 437.50 | 0.00 | 0.01 | 0.01 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 21 | 1.27 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 61 | 1.31 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 442.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 32 | 19 | 1.34 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.37 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 2:59:00 PM EST |
| 447.50 | 0.00 | 0.53 | 0.27 | 0.11 | -0.04 | -26.67% | 0.00 | 8 | 22 | 2.23 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.04 | -57.15% | 0.00 | 8 | 125 | 1.43 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 452.50 | 0.00 | 0.91 | 0.46 | 0.39 | +0.22 | +129.42% | 0.00 | 27 | 53 | 2.58 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 455.00 | 0.00 | 0.88 | 0.44 | 0.31 | +0.22 | +244.45% | 0.00 | 33 | 208 | 2.58 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 457.50 | 0.00 | 0.96 | 0.48 | 0.33 | +0.25 | +312.50% | 0.00 | 43 | 10 | 2.41 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.62 | -98.42% | 0.00 | 67 | 192 | 1.56 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 465.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.17 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 2:59:00 PM EST |
| 470.00 | 0.00 | 1.90 | 0.95 | 0.04 | -0.06 | -60.00% | 0.00 | 5 | 7 | 3.32 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 475.00 | 0.00 | 1.90 | 0.95 | 0.07 | +0.05 | +250.00% | 0.00 | 5 | 6 | 3.42 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 480.00 | 0.00 | 1.90 | 0.95 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 2 | 3.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 485.00 | 0.00 | 1.90 | 0.95 | 0.07 | -0.41 | -85.42% | 0.00 | 1 | 150 | 3.61 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 490.00 | 0.00 | 1.90 | 0.95 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 153 | 3.70 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 495.00 | 0.00 | 1.90 | 0.95 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.79 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 2:59:00 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:59:00 PM EST |
| 505.00 | 0.00 | 1.90 | 0.95 | 0.06 | +0.04 | +200.00% | 0.00 | 10 | 32 | 3.96 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 510.00 | 0.00 | 1.90 | 0.95 | 0.07 | +0.05 | +250.00% | 0.00 | 5 | 165 | 4.05 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 515.00 | 0.00 | 0.80 | 0.40 | 0.14 | +0.12 | +600.00% | 0.00 | 3 | 51 | 3.53 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 520.00 | 0.00 | 1.90 | 0.95 | 0.07 | -0.06 | -46.16% | 0.00 | 5 | 18 | 4.22 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 525.00 | 0.00 | 1.90 | 0.95 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 12 | 4.30 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.33 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 2:59:00 PM EST |
| 535.00 | 0.00 | 1.90 | 0.95 | 0.04 | +0.03 | +300.00% | 0.00 | 47 | 25 | 4.46 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 540.00 | 0.00 | 1.90 | 0.95 | 0.03 | -0.09 | -75.00% | 0.00 | 66 | 42 | 4.54 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 545.00 | 0.00 | 1.90 | 0.95 | 0.07 | -0.04 | -36.37% | 0.00 | 3 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 550.00 | 0.00 | 1.90 | 0.95 | 0.04 | -0.22 | -84.62% | 0.00 | 58 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 555.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.32 | -96.97% | 0.00 | 10 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:59:00 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 2:59:00 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:59:00 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:59:00 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 1 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 260.00 | 0.00 | 1.64 | 0.82 | 0.09 | % | 0.00 | 1 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 270.00 | 0.00 | 1.63 | 0.82 | 0.04 | % | 0.00 | 44 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST | |
| 280.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 290.00 | 0.00 | 1.89 | 0.95 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/25/2026 2:59:00 PM EST |
| 295.00 | 0.00 | 1.88 | 0.94 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.13 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 2:59:00 PM EST |
| 300.00 | 0.00 | 0.57 | 0.29 | 0.01 | -0.40 | -97.57% | 0.00 | 7 | 36 | 2.02 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 305.00 | 0.00 | 1.83 | 0.92 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.27 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 2:59:00 PM EST |
| 310.00 | 0.00 | 1.77 | 0.89 | 0.89 | +0.79 | +790.00% | 0.00 | 1 | 15 | 2.07 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 324 | 96 | 0.89 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 320.00 | 0.00 | 0.40 | 0.20 | 0.21 | +0.14 | +200.00% | 0.00 | 73 | 146 | 1.21 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 322.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.09 | -81.82% | 0.00 | 4 | 41 | 0.90 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 325.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 122 | 106 | 0.76 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 327.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:59:00 PM EST |
| 330.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 67 | 1,318 | 0.60 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 332.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 72 | 21 | 0.56 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 335.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 988 | 326 | 0.49 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 337.50 | 0.02 | 0.14 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 62 | 79 | 0.54 | -0.01 | 0.00 | -0.02 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 340.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.21 | -70.00% | 0.00 | 700 | 256 | 0.45 | -0.02 | 0.01 | -0.05 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 342.50 | 0.16 | 0.21 | 0.19 | 0.21 | -0.22 | -51.17% | 0.00 | 934 | 128 | 0.42 | -0.04 | 0.01 | -0.11 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 345.00 | 0.31 | 0.36 | 0.34 | 0.39 | -0.26 | -40.00% | 0.00 | 507 | 329 | 0.41 | -0.07 | 0.02 | -0.23 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 347.50 | 0.56 | 0.65 | 0.61 | 0.58 | -0.37 | -38.95% | 0.00 | 566 | 245 | 0.40 | -0.12 | 0.02 | -0.43 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 350.00 | 0.97 | 1.05 | 1.01 | 1.00 | -0.38 | -27.54% | 0.00 | 2,394 | 346 | 0.39 | -0.19 | 0.03 | -0.78 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 352.50 | 1.61 | 1.73 | 1.67 | 1.88 | -0.07 | -3.59% | 0.00 | 1,376 | 242 | 0.39 | -0.29 | 0.04 | -1.22 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 355.00 | 2.59 | 2.70 | 2.65 | 2.59 | -0.16 | -5.82% | 0.01 | 3,789 | 652 | 0.39 | -0.41 | 0.05 | -1.39 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 357.50 | 3.85 | 4.00 | 3.93 | 3.89 | +0.14 | +3.74% | 0.01 | 1,717 | 368 | 0.39 | -0.54 | 0.05 | -1.43 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 360.00 | 5.45 | 5.85 | 5.65 | 5.65 | +0.55 | +10.79% | 0.02 | 3,515 | 736 | 0.38 | -0.66 | 0.05 | -1.35 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 362.50 | 7.30 | 7.80 | 7.55 | 7.57 | +1.30 | +20.74% | 0.02 | 119 | 182 | 0.38 | -0.77 | 0.04 | -1.11 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 365.00 | 9.40 | 10.10 | 9.75 | 9.85 | +1.75 | +21.61% | 0.03 | 108 | 448 | 0.37 | -0.85 | 0.03 | -0.69 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 367.50 | 11.40 | 12.65 | 12.03 | 11.50 | +2.93 | +34.19% | 0.03 | 51 | 140 | 0.56 | -0.90 | 0.02 | -0.43 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 370.00 | 13.85 | 15.35 | 14.60 | 14.55 | +3.32 | +29.57% | 0.04 | 95 | 241 | 0.69 | -0.93 | 0.02 | -0.26 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 372.50 | 16.15 | 17.75 | 16.95 | 16.99 | +3.08 | +22.15% | 0.05 | 18 | 76 | 0.84 | -0.96 | 0.01 | -0.16 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 375.00 | 17.55 | 20.75 | 19.15 | 17.85 | +2.05 | +12.98% | 0.05 | 24 | 177 | 0.91 | -0.97 | 0.01 | -0.10 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 377.50 | 20.05 | 22.75 | 21.40 | 17.02 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.99 | -0.98 | 0.00 | -0.06 | 8/24/2026 | 8/25/2026 2:59:00 PM EST |
| 380.00 | 23.45 | 25.40 | 24.43 | 22.97 | +2.92 | +14.57% | 0.06 | 22 | 190 | 1.06 | -0.99 | 0.00 | -0.03 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 382.50 | 25.05 | 27.70 | 26.38 | 25.85 | +3.96 | +18.09% | 0.07 | 6 | 32 | 1.14 | -1.00 | 0.00 | -0.02 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 385.00 | 27.55 | 30.20 | 28.88 | 26.11 | +1.17 | +4.70% | 0.08 | 58 | 67 | 1.21 | -1.00 | 0.00 | -0.01 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 387.50 | 30.05 | 32.70 | 31.38 | 28.23 | +0.31 | +1.11% | 0.08 | 1 | 16 | 1.28 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 390.00 | 32.55 | 35.20 | 33.88 | 32.50 | +1.53 | +4.94% | 0.09 | 4 | 9 | 1.35 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 392.50 | 35.05 | 37.70 | 36.38 | 31.30 | -1.63 | -4.95% | 0.09 | 56 | 54 | 1.42 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 395.00 | 37.85 | 40.70 | 39.28 | 33.36 | -1.12 | -3.25% | 0.10 | 2 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 397.50 | 40.05 | 42.70 | 41.38 | 35.55 | +5.40 | +17.91% | 0.10 | 2 | 2 | 1.57 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 400.00 | 42.55 | 45.95 | 44.25 | 38.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:59:00 PM EST |
| 402.50 | 45.05 | 47.70 | 46.38 | 40.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:59:00 PM EST |
| 405.00 | 47.55 | 49.55 | 48.55 | 45.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:59:00 PM EST |
| 407.50 | 50.05 | 52.70 | 51.38 | 42.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 2:59:00 PM EST |
| 410.00 | 52.55 | 55.70 | 54.13 | 49.05 | -0.10 | -0.21% | 0.13 | 2 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 412.50 | 55.05 | 58.20 | 56.63 | 46.81 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 2:59:00 PM EST |
| 415.00 | 57.55 | 60.70 | 59.13 | 52.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 2:59:00 PM EST |
| 417.50 | 60.05 | 62.75 | 61.40 | 55.30 | -0.49 | -0.88% | 0.15 | 1 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 420.00 | 62.55 | 65.30 | 63.93 | 59.45 | +4.01 | +7.24% | 0.15 | 1 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 422.50 | 65.10 | 68.40 | 66.75 | 57.31 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 2:59:00 PM EST |
| 425.00 | 67.55 | 70.50 | 69.03 | 32.98 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 2:59:00 PM EST |
| 427.50 | 70.05 | 73.20 | 71.63 | 16.39 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/25/2026 2:59:00 PM EST |
| 430.00 | 72.55 | 75.95 | 74.25 | 71.00 | +10.95 | +18.24% | 0.17 | 2 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:00 PM EST |
| 432.50 | 75.05 | 78.20 | 76.63 | % | 0.18 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 435.00 | 77.55 | 80.70 | 79.13 | % | 0.18 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 437.50 | 80.05 | 83.25 | 81.65 | % | 0.19 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 440.00 | 82.55 | 85.95 | 84.25 | % | 0.19 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 442.50 | 85.05 | 88.10 | 86.58 | % | 0.20 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 445.00 | 87.55 | 90.70 | 89.13 | % | 0.20 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 447.50 | 90.05 | 93.25 | 91.65 | % | 0.20 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 450.00 | 92.55 | 95.70 | 94.13 | % | 0.21 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 452.50 | 95.05 | 98.20 | 96.63 | % | 0.21 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 455.00 | 97.55 | 100.30 | 98.93 | % | 0.22 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 457.50 | 100.05 | 103.25 | 101.65 | % | 0.22 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 460.00 | 102.55 | 105.45 | 104.00 | % | 0.23 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 465.00 | 107.55 | 110.45 | 109.00 | % | 0.23 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 470.00 | 112.55 | 115.75 | 114.15 | % | 0.24 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 475.00 | 117.55 | 120.65 | 119.10 | % | 0.25 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 480.00 | 122.55 | 125.75 | 124.15 | % | 0.26 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 485.00 | 127.55 | 130.75 | 129.15 | 74.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/25/2026 2:59:00 PM EST |
| 490.00 | 132.55 | 135.75 | 134.15 | % | 0.27 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 495.00 | 137.55 | 140.65 | 139.10 | % | 0.28 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 500.00 | 142.55 | 145.80 | 144.18 | % | 0.29 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 505.00 | 147.55 | 150.75 | 149.15 | % | 0.30 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 510.00 | 152.55 | 155.75 | 154.15 | % | 0.30 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 515.00 | 157.55 | 160.75 | 159.15 | % | 0.31 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 520.00 | 162.55 | 165.25 | 163.90 | % | 0.32 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 525.00 | 167.55 | 170.75 | 169.15 | % | 0.32 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 530.00 | 172.55 | 175.25 | 173.90 | % | 0.33 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 535.00 | 177.55 | 180.75 | 179.15 | % | 0.33 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 540.00 | 182.55 | 185.55 | 184.05 | % | 0.34 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 545.00 | 187.55 | 190.95 | 189.25 | % | 0.35 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 550.00 | 192.55 | 195.75 | 194.15 | % | 0.35 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 555.00 | 197.55 | 200.75 | 199.15 | % | 0.36 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST | |||
| 560.00 | 202.55 | 205.75 | 204.15 | % | 0.36 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:00 PM EST |