Options Chain for META PLATFORMS INC CL A (META) - $544.67 as of 8/19/2026 7:48:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 440.90 | 447.65 | 444.28 | 482.56 | 0.00 | 0.00% | 4.44 | 0 | 35 | 6.10 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:03 PM EST |
| 110.00 | 430.85 | 437.70 | 434.28 | % | 3.95 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 120.00 | 420.85 | 427.70 | 424.28 | % | 3.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 130.00 | 410.95 | 417.70 | 414.33 | % | 3.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 140.00 | 400.40 | 407.70 | 404.05 | % | 2.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 150.00 | 391.00 | 397.75 | 394.38 | % | 2.63 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 160.00 | 380.90 | 387.75 | 384.33 | % | 2.40 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 170.00 | 371.00 | 377.75 | 374.38 | 440.19 | 0.00 | 0.00% | 2.20 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 180.00 | 360.95 | 367.80 | 364.38 | % | 2.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 190.00 | 350.85 | 357.80 | 354.33 | % | 1.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 200.00 | 341.00 | 347.80 | 344.40 | % | 1.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 210.00 | 331.05 | 337.80 | 334.43 | % | 1.59 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 220.00 | 320.85 | 327.85 | 324.35 | 407.10 | 0.00 | 0.00% | 1.47 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/18/2026 4:00:03 PM EST |
| 230.00 | 310.90 | 317.90 | 314.40 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 240.00 | 301.10 | 307.85 | 304.48 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 250.00 | 291.10 | 297.90 | 294.50 | % | 1.18 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 260.00 | 281.25 | 287.90 | 284.58 | 323.75 | 0.00 | 0.00% | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:03 PM EST |
| 270.00 | 271.15 | 277.90 | 274.53 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 280.00 | 261.15 | 267.95 | 264.55 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 290.00 | 251.00 | 257.95 | 254.48 | 305.80 | 0.00 | 0.00% | 0.88 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 300.00 | 241.10 | 248.00 | 244.55 | 245.00 | 0.00 | 0.00% | 0.82 | 0 | 6 | 1.90 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 310.00 | 231.15 | 238.00 | 234.58 | % | 0.76 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 320.00 | 221.15 | 228.00 | 224.58 | 211.69 | 0.00 | 0.00% | 0.70 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:03 PM EST |
| 330.00 | 211.15 | 218.05 | 214.60 | 201.58 | 0.00 | 0.00% | 0.65 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:03 PM EST |
| 340.00 | 201.20 | 208.05 | 204.63 | 193.38 | 0.00 | 0.00% | 0.60 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:03 PM EST |
| 350.00 | 191.20 | 198.05 | 194.63 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 360.00 | 181.20 | 188.10 | 184.65 | 175.08 | 0.00 | 0.00% | 0.51 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:03 PM EST |
| 370.00 | 171.40 | 177.85 | 174.63 | 165.21 | 0.00 | 0.00% | 0.47 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:03 PM EST |
| 380.00 | 161.35 | 167.45 | 164.40 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 390.00 | 151.35 | 158.15 | 154.75 | 203.00 | 0.00 | 0.00% | 0.40 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 400.00 | 141.85 | 147.20 | 144.53 | 194.75 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:03 PM EST |
| 405.00 | 136.40 | 141.60 | 139.00 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 410.00 | 131.30 | 137.40 | 134.35 | 182.91 | 0.00 | 0.00% | 0.33 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 415.00 | 126.60 | 131.75 | 129.18 | % | 0.31 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 420.00 | 121.35 | 127.05 | 124.20 | 173.30 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 425.00 | 116.40 | 122.50 | 119.45 | 167.30 | 0.00 | 0.00% | 0.28 | 0 | 11 | 10.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:03 PM EST |
| 430.00 | 111.35 | 117.40 | 114.38 | 123.40 | 0.00 | 0.00% | 0.27 | 0 | 10 | 10.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:03 PM EST |
| 435.00 | 107.20 | 111.05 | 109.13 | 159.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:03 PM EST |
| 440.00 | 101.60 | 106.35 | 103.98 | 145.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/18/2026 4:00:03 PM EST |
| 445.00 | 96.70 | 103.30 | 100.00 | % | 0.22 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 450.00 | 92.70 | 98.35 | 95.53 | 160.81 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.54 | 1.00 | 0.00 | -0.02 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 455.00 | 86.70 | 93.40 | 90.05 | % | 0.20 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 460.00 | 81.70 | 88.45 | 85.08 | 150.89 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.05 | 7/27/2026 | 8/18/2026 4:00:03 PM EST |
| 465.00 | 77.10 | 83.50 | 80.30 | 70.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.09 | 7/30/2026 | 8/18/2026 4:00:03 PM EST |
| 470.00 | 71.70 | 78.60 | 75.15 | 78.87 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.79 | 0.99 | 0.00 | -0.15 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 475.00 | 66.95 | 73.70 | 70.33 | 77.17 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.75 | 0.98 | 0.00 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 480.00 | 62.00 | 68.70 | 65.35 | 73.42 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.71 | 0.97 | 0.00 | -0.20 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 485.00 | 57.90 | 64.00 | 60.95 | 68.50 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.68 | 0.97 | 0.00 | -0.24 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 490.00 | 52.30 | 59.20 | 55.75 | 56.36 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.65 | 0.95 | 0.00 | -0.28 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 495.00 | 48.20 | 54.50 | 51.35 | 51.95 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.62 | 0.93 | 0.00 | -0.33 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 500.00 | 43.65 | 49.90 | 46.78 | 47.35 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.59 | 0.91 | 0.00 | -0.38 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 505.00 | 39.60 | 44.70 | 42.15 | 41.90 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.38 | 0.89 | 0.01 | -0.43 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 510.00 | 35.20 | 40.30 | 37.75 | 58.74 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.39 | 0.85 | 0.01 | -0.49 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 515.00 | 31.40 | 35.50 | 33.45 | 33.72 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.39 | 0.82 | 0.01 | -0.55 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 520.00 | 28.30 | 30.05 | 29.18 | 29.33 | 0.00 | 0.00% | 0.06 | 0 | 344 | 0.38 | 0.78 | 0.01 | -0.60 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 525.00 | 25.00 | 26.30 | 25.65 | 25.58 | 0.00 | 0.00% | 0.05 | 0 | 360 | 0.39 | 0.73 | 0.01 | -0.65 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 530.00 | 20.90 | 22.40 | 21.65 | 22.30 | 0.00 | 0.00% | 0.04 | 0 | 268 | 0.37 | 0.68 | 0.01 | -0.69 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 535.00 | 18.40 | 19.45 | 18.93 | 19.42 | 0.00 | 0.00% | 0.04 | 0 | 251 | 0.38 | 0.62 | 0.01 | -0.71 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 540.00 | 15.65 | 16.30 | 15.98 | 15.80 | 0.00 | 0.00% | 0.03 | 0 | 251 | 0.38 | 0.57 | 0.01 | -0.73 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 545.00 | 13.00 | 13.75 | 13.38 | 13.35 | 0.00 | 0.00% | 0.02 | 0 | 378 | 0.37 | 0.51 | 0.01 | -0.73 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 550.00 | 10.90 | 11.40 | 11.15 | 10.98 | 0.00 | 0.00% | 0.02 | 0 | 869 | 0.38 | 0.45 | 0.01 | -0.72 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 555.00 | 8.80 | 9.45 | 9.13 | 9.06 | 0.00 | 0.00% | 0.02 | 0 | 355 | 0.38 | 0.39 | 0.01 | -0.70 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 560.00 | 7.20 | 7.70 | 7.45 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 429 | 0.38 | 0.34 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 565.00 | 5.80 | 6.25 | 6.03 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 604 | 0.38 | 0.29 | 0.01 | -0.62 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 567.50 | 5.20 | 5.75 | 5.48 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.38 | 0.27 | 0.01 | -0.60 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 570.00 | 4.85 | 5.05 | 4.95 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 822 | 0.38 | 0.25 | 0.01 | -0.57 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 572.50 | 4.20 | 4.60 | 4.40 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.38 | 0.23 | 0.01 | -0.55 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 575.00 | 3.75 | 4.10 | 3.93 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 682 | 0.38 | 0.21 | 0.01 | -0.52 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 577.50 | 3.20 | 3.75 | 3.48 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.39 | 0.19 | 0.01 | -0.49 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 580.00 | 2.95 | 3.35 | 3.15 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 737 | 0.39 | 0.17 | 0.01 | -0.46 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 582.50 | 2.75 | 3.05 | 2.90 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.39 | 0.16 | 0.01 | -0.44 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 585.00 | 2.42 | 2.61 | 2.52 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.39 | 0.14 | 0.01 | -0.41 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 587.50 | 2.15 | 2.41 | 2.28 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.40 | 0.13 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 590.00 | 2.00 | 2.10 | 2.05 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.40 | 0.12 | 0.01 | -0.36 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 592.50 | 1.76 | 1.89 | 1.83 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.40 | 0.11 | 0.01 | -0.33 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 595.00 | 1.58 | 1.73 | 1.66 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 846 | 0.40 | 0.09 | 0.00 | -0.30 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 597.50 | 1.41 | 1.60 | 1.51 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.41 | 0.09 | 0.00 | -0.28 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 600.00 | 1.30 | 1.42 | 1.36 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 4,307 | 0.41 | 0.07 | 0.00 | -0.26 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 602.50 | 1.14 | 1.29 | 1.22 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.41 | 0.07 | 0.00 | -0.23 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 605.00 | 1.00 | 1.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.41 | 0.06 | 0.00 | -0.21 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 607.50 | 0.93 | 1.06 | 1.00 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.42 | 0.05 | 0.00 | -0.19 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 610.00 | 0.75 | 0.95 | 0.85 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 780 | 0.42 | 0.05 | 0.00 | -0.18 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 612.50 | 0.75 | 0.89 | 0.82 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.42 | 0.04 | 0.00 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 615.00 | 0.68 | 0.79 | 0.74 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.43 | 0.04 | 0.00 | -0.14 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 617.50 | 0.61 | 0.74 | 0.68 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.43 | 0.03 | 0.00 | -0.13 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 620.00 | 0.58 | 0.69 | 0.64 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1,308 | 0.44 | 0.03 | 0.00 | -0.11 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 625.00 | 0.43 | 0.56 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,316 | 0.44 | 0.02 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 630.00 | 0.40 | 0.49 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,616 | 0.45 | 0.02 | 0.00 | -0.07 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 635.00 | 0.32 | 0.41 | 0.37 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 708 | 0.46 | 0.01 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 640.00 | 0.28 | 0.34 | 0.31 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.47 | 0.01 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 645.00 | 0.25 | 0.36 | 0.31 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 907 | 0.48 | 0.01 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 650.00 | 0.21 | 0.26 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,144 | 0.49 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 655.00 | 0.17 | 0.24 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.50 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 660.00 | 0.15 | 0.21 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 789 | 0.51 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 665.00 | 0.11 | 0.25 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.52 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 670.00 | 0.13 | 0.18 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.53 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 675.00 | 0.04 | 0.35 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 680.00 | 0.06 | 0.16 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.53 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 685.00 | 0.06 | 0.14 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 690.00 | 0.06 | 0.32 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 695.00 | 0.07 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 700.00 | 0.07 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,587 | 0.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 705.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 710.00 | 0.01 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 715.00 | 0.02 | 0.11 | 0.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 720.00 | 0.01 | 0.24 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 725.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 730.00 | 0.02 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 735.00 | 0.02 | 0.26 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 740.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 745.00 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.67 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 750.00 | 0.03 | 0.13 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 755.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.67 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 760.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 765.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 770.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,697 | 0.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 775.00 | 0.03 | 0.13 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.76 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 780.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 785.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.88 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 790.00 | 0.02 | 0.13 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 795.00 | 0.02 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 800.00 | 0.01 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,698 | 0.79 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 805.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.82 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 810.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.79 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 815.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,089 | 0.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 820.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,408 | 0.81 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 825.00 | 0.01 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 830.00 | 0.01 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 835.00 | 0.01 | 0.16 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 840.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.88 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 845.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 757 | 0.81 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 855.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.25 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 860.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,131 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 865.00 | 0.00 | 1.26 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 870.00 | 0.00 | 1.47 | 0.74 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 875.00 | 0.00 | 0.88 | 0.44 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 880.00 | 0.00 | 1.48 | 0.74 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 885.00 | 0.00 | 1.48 | 0.74 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.76 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 890.00 | 0.00 | 1.48 | 0.74 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 895.00 | 0.00 | 1.48 | 0.74 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 905.00 | 0.00 | 1.48 | 0.74 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 910.00 | 0.00 | 1.48 | 0.74 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 915.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.29 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 920.00 | 0.00 | 1.17 | 0.59 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.52 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 925.00 | 0.00 | 1.49 | 0.75 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 930.00 | 0.00 | 1.47 | 0.74 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 935.00 | 0.00 | 1.20 | 0.60 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 940.00 | 0.00 | 1.50 | 0.75 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 945.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:03 PM EST |
| 950.00 | 0.00 | 1.51 | 0.76 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 955.00 | 0.00 | 1.51 | 0.76 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 960.00 | 0.00 | 1.52 | 0.76 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 965.00 | 0.00 | 1.52 | 0.76 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 970.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.33 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:03 PM EST |
| 975.00 | 0.00 | 1.52 | 0.76 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 980.00 | 0.00 | 1.52 | 0.76 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 985.00 | 0.00 | 1.52 | 0.76 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 990.00 | 0.00 | 1.52 | 0.76 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.76 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:03 PM EST |
| 995.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 1,000.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 1,010.00 | 0.00 | 1.52 | 0.76 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 1,020.00 | 0.00 | 1.52 | 0.76 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.83 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 1,030.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.42 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 1,040.00 | 0.00 | 1.52 | 0.76 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.88 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:03 PM EST |
| 1,050.00 | 0.00 | 0.01 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 1,060.00 | 0.00 | 1.52 | 0.76 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.92 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:03 PM EST |
| 1,070.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.45 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 1,080.00 | 0.00 | 1.52 | 0.76 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.96 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 1,090.00 | 0.00 | 1.52 | 0.76 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 1,100.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 1,110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.25 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 1.52 | 0.76 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.52 | 0.76 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 1.52 | 0.76 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 1.52 | 0.76 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.32 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 1.52 | 0.76 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 1.52 | 0.76 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.52 | 0.76 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.23 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 1.52 | 0.76 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 77 | 3.08 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.32 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 252 | 2.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 1.52 | 0.76 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 232 | 2.81 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 1.52 | 0.76 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.84 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.43 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.36 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 1.52 | 0.76 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 1.51 | 0.76 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 1.49 | 0.75 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 1.48 | 0.74 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 1.21 | 0.61 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:03 PM EST |
| 330.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 1.44 | 0.72 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:03 PM EST |
| 350.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.69 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.85 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:03 PM EST |
| 390.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.70 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 400.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.66 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 405.00 | 0.01 | 0.30 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 410.00 | 0.01 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 903 | 0.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 415.00 | 0.01 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 0.19 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 425.00 | 0.01 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 430.00 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.54 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 435.00 | 0.02 | 0.16 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 872 | 0.53 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 440.00 | 0.05 | 0.17 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.53 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 445.00 | 0.04 | 0.20 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.50 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 450.00 | 0.15 | 0.21 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.48 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 455.00 | 0.06 | 0.24 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.47 | 0.00 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 460.00 | 0.10 | 0.36 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.47 | 0.00 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 465.00 | 0.21 | 0.28 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.46 | -0.01 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 470.00 | 0.26 | 0.36 | 0.31 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4,276 | 0.44 | -0.01 | 0.00 | -0.15 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 475.00 | 0.32 | 0.52 | 0.42 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.43 | -0.02 | 0.00 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 480.00 | 0.44 | 0.56 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.42 | -0.03 | 0.00 | -0.20 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 485.00 | 0.61 | 0.71 | 0.66 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.42 | -0.03 | 0.00 | -0.24 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 490.00 | 0.83 | 0.93 | 0.88 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.41 | -0.05 | 0.00 | -0.28 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 495.00 | 1.13 | 1.23 | 1.18 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.40 | -0.07 | 0.00 | -0.33 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 500.00 | 1.48 | 1.63 | 1.56 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 1,192 | 0.40 | -0.09 | 0.00 | -0.38 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 505.00 | 1.93 | 2.17 | 2.05 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.39 | -0.11 | 0.01 | -0.43 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 510.00 | 2.55 | 2.84 | 2.70 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 1,184 | 0.39 | -0.15 | 0.01 | -0.49 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 515.00 | 3.40 | 3.65 | 3.53 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.38 | -0.18 | 0.01 | -0.55 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 520.00 | 4.40 | 4.60 | 4.50 | 4.61 | 0.00 | 0.00% | 0.01 | 0 | 1,204 | 0.38 | -0.22 | 0.01 | -0.60 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 525.00 | 5.60 | 6.00 | 5.80 | 5.86 | 0.00 | 0.00% | 0.01 | 0 | 779 | 0.38 | -0.27 | 0.01 | -0.65 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 530.00 | 7.05 | 7.60 | 7.33 | 7.35 | 0.00 | 0.00% | 0.01 | 0 | 903 | 0.38 | -0.32 | 0.01 | -0.69 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 535.00 | 8.90 | 9.50 | 9.20 | 9.32 | 0.00 | 0.00% | 0.02 | 0 | 708 | 0.38 | -0.38 | 0.01 | -0.71 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 540.00 | 10.95 | 11.60 | 11.28 | 11.41 | 0.00 | 0.00% | 0.02 | 0 | 1,614 | 0.38 | -0.43 | 0.01 | -0.73 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 545.00 | 13.55 | 14.15 | 13.85 | 13.90 | 0.00 | 0.00% | 0.03 | 0 | 677 | 0.38 | -0.49 | 0.01 | -0.73 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 550.00 | 16.20 | 17.00 | 16.60 | 16.60 | 0.00 | 0.00% | 0.03 | 0 | 1,303 | 0.38 | -0.55 | 0.01 | -0.72 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 555.00 | 19.20 | 20.10 | 19.65 | 19.68 | 0.00 | 0.00% | 0.04 | 0 | 606 | 0.38 | -0.61 | 0.01 | -0.70 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 560.00 | 22.05 | 23.50 | 22.78 | 23.00 | 0.00 | 0.00% | 0.04 | 0 | 692 | 0.37 | -0.66 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 565.00 | 25.80 | 27.65 | 26.73 | 25.70 | 0.00 | 0.00% | 0.05 | 0 | 606 | 0.39 | -0.71 | 0.01 | -0.62 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 567.50 | 27.20 | 29.60 | 28.40 | 28.74 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.39 | -0.73 | 0.01 | -0.60 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 570.00 | 29.10 | 31.55 | 30.33 | 29.05 | 0.00 | 0.00% | 0.05 | 0 | 630 | 0.38 | -0.75 | 0.01 | -0.57 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 572.50 | 31.30 | 33.75 | 32.53 | 31.65 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.40 | -0.77 | 0.01 | -0.55 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 575.00 | 33.75 | 35.00 | 34.38 | 33.73 | 0.00 | 0.00% | 0.06 | 0 | 957 | 0.40 | -0.79 | 0.01 | -0.52 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 577.50 | 33.55 | 38.00 | 35.78 | 33.90 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.41 | -0.81 | 0.01 | -0.49 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 580.00 | 36.50 | 40.00 | 38.25 | 38.06 | 0.00 | 0.00% | 0.07 | 0 | 493 | 0.45 | -0.83 | 0.01 | -0.46 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 582.50 | 37.85 | 42.90 | 40.38 | 36.92 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.43 | -0.84 | 0.01 | -0.44 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 585.00 | 40.70 | 44.90 | 42.80 | 41.60 | 0.00 | 0.00% | 0.07 | 0 | 172 | 0.47 | -0.86 | 0.01 | -0.41 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 587.50 | 42.30 | 46.85 | 44.58 | 44.70 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.46 | -0.87 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 590.00 | 46.60 | 48.75 | 47.68 | 46.25 | 0.00 | 0.00% | 0.08 | 0 | 351 | 0.41 | -0.88 | 0.01 | -0.36 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 592.50 | 46.90 | 51.70 | 49.30 | 43.15 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.49 | -0.89 | 0.01 | -0.33 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 595.00 | 49.80 | 53.75 | 51.78 | 50.89 | 0.00 | 0.00% | 0.09 | 0 | 200 | 0.48 | -0.91 | 0.00 | -0.30 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 597.50 | 50.80 | 57.45 | 54.13 | 50.88 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.56 | -0.91 | 0.00 | -0.28 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 600.00 | 55.75 | 58.00 | 56.88 | 55.90 | 0.00 | 0.00% | 0.09 | 0 | 946 | 0.47 | -0.93 | 0.00 | -0.26 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 602.50 | 55.55 | 61.85 | 58.70 | 51.50 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.56 | -0.93 | 0.00 | -0.23 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 605.00 | 58.00 | 64.65 | 61.33 | 61.02 | 0.00 | 0.00% | 0.10 | 0 | 161 | 0.59 | -0.94 | 0.00 | -0.21 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 607.50 | 61.10 | 65.95 | 63.53 | 56.13 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.54 | -0.95 | 0.00 | -0.19 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 610.00 | 64.05 | 69.80 | 66.93 | 63.99 | 0.00 | 0.00% | 0.11 | 0 | 213 | 0.63 | -0.95 | 0.00 | -0.18 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 612.50 | 65.25 | 72.10 | 68.68 | 63.07 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.63 | -0.96 | 0.00 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 615.00 | 68.35 | 73.50 | 70.93 | 68.00 | 0.00 | 0.00% | 0.12 | 0 | 73 | 0.58 | -0.96 | 0.00 | -0.14 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 617.50 | 70.15 | 76.90 | 73.53 | 68.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.64 | -0.97 | 0.00 | -0.13 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 620.00 | 72.90 | 79.00 | 75.95 | 76.10 | 0.00 | 0.00% | 0.12 | 0 | 201 | 0.64 | -0.97 | 0.00 | -0.11 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 625.00 | 79.45 | 83.90 | 81.68 | 75.19 | 0.00 | 0.00% | 0.13 | 0 | 92 | 0.64 | -0.98 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 630.00 | 83.15 | 89.50 | 86.33 | 80.17 | 0.00 | 0.00% | 0.14 | 0 | 134 | 0.71 | -0.98 | 0.00 | -0.07 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 635.00 | 87.55 | 94.25 | 90.90 | 90.28 | 0.00 | 0.00% | 0.14 | 0 | 104 | 0.74 | -0.99 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 640.00 | 93.25 | 99.35 | 96.30 | 89.02 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.77 | -0.99 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 645.00 | 97.55 | 103.80 | 100.68 | 65.62 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.76 | -0.99 | 0.00 | -0.03 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 650.00 | 103.40 | 108.25 | 105.83 | 105.15 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.73 | -1.00 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 655.00 | 107.55 | 114.40 | 110.98 | 107.44 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.85 | -1.00 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 660.00 | 112.55 | 119.30 | 115.93 | 90.10 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.87 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 665.00 | 117.55 | 124.25 | 120.90 | 82.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 8/12/2026 | 8/18/2026 4:00:03 PM EST |
| 670.00 | 122.50 | 129.25 | 125.88 | 73.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 675.00 | 127.50 | 134.25 | 130.88 | 120.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 680.00 | 132.55 | 138.90 | 135.73 | 87.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.94 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 685.00 | 137.55 | 144.20 | 140.88 | 118.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 690.00 | 142.55 | 148.90 | 145.73 | 99.31 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 695.00 | 147.55 | 154.10 | 150.83 | 101.37 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:03 PM EST |
| 700.00 | 152.55 | 158.90 | 155.73 | 118.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:03 PM EST |
| 705.00 | 157.55 | 163.90 | 160.73 | 113.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 710.00 | 162.55 | 169.20 | 165.88 | 65.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/18/2026 4:00:03 PM EST |
| 715.00 | 167.55 | 174.35 | 170.95 | 72.57 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/18/2026 4:00:03 PM EST |
| 720.00 | 172.55 | 179.10 | 175.83 | 127.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:03 PM EST |
| 725.00 | 177.55 | 183.85 | 180.70 | 94.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 4:00:03 PM EST |
| 730.00 | 182.55 | 189.20 | 185.88 | 84.26 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/18/2026 4:00:03 PM EST |
| 735.00 | 187.55 | 193.90 | 190.73 | 138.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 4:00:03 PM EST |
| 740.00 | 192.55 | 199.25 | 195.90 | 134.88 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 4:00:03 PM EST |
| 745.00 | 197.55 | 204.20 | 200.88 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 750.00 | 202.55 | 209.10 | 205.83 | 94.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/18/2026 4:00:03 PM EST |
| 755.00 | 207.55 | 213.80 | 210.68 | 134.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/18/2026 4:00:03 PM EST |
| 760.00 | 212.55 | 219.40 | 215.98 | 153.78 | 0.00 | 0.00% | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 4:00:03 PM EST |
| 765.00 | 217.55 | 224.35 | 220.95 | 110.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/18/2026 4:00:03 PM EST |
| 770.00 | 222.55 | 229.20 | 225.88 | 114.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/18/2026 4:00:03 PM EST |
| 775.00 | 227.55 | 234.20 | 230.88 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 780.00 | 232.55 | 239.10 | 235.83 | % | 0.30 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 785.00 | 237.55 | 244.30 | 240.93 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 790.00 | 242.55 | 249.10 | 245.83 | 208.96 | 0.00 | 0.00% | 0.31 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 795.00 | 247.55 | 253.80 | 250.68 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 800.00 | 252.55 | 259.10 | 255.83 | % | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 805.00 | 257.55 | 264.40 | 260.98 | % | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 810.00 | 262.55 | 269.00 | 265.78 | 216.76 | 0.00 | 0.00% | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 815.00 | 267.55 | 273.90 | 270.73 | 221.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 820.00 | 272.55 | 278.80 | 275.68 | % | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 825.00 | 277.55 | 284.40 | 280.98 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 830.00 | 282.55 | 289.35 | 285.95 | % | 0.34 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 835.00 | 287.55 | 294.10 | 290.83 | % | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 840.00 | 292.55 | 298.80 | 295.68 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 845.00 | 297.55 | 303.80 | 300.68 | % | 0.36 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 850.00 | 302.55 | 309.10 | 305.83 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 855.00 | 307.55 | 314.35 | 310.95 | % | 0.36 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 860.00 | 312.55 | 318.85 | 315.70 | % | 0.37 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 865.00 | 317.55 | 324.40 | 320.98 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 870.00 | 322.55 | 329.40 | 325.98 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 875.00 | 327.55 | 334.25 | 330.90 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 880.00 | 332.55 | 339.50 | 336.03 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 885.00 | 337.55 | 344.40 | 340.98 | % | 0.39 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 890.00 | 342.55 | 349.40 | 345.98 | % | 0.39 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 895.00 | 347.55 | 354.05 | 350.80 | % | 0.39 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 900.00 | 352.55 | 358.85 | 355.70 | % | 0.40 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 905.00 | 357.55 | 364.40 | 360.98 | % | 0.40 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 910.00 | 362.55 | 369.20 | 365.88 | % | 0.40 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 915.00 | 367.55 | 373.90 | 370.73 | % | 0.41 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 920.00 | 372.55 | 379.20 | 375.88 | % | 0.41 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 925.00 | 377.55 | 384.20 | 380.88 | % | 0.41 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 930.00 | 382.55 | 389.25 | 385.90 | % | 0.41 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 935.00 | 387.55 | 394.40 | 390.98 | % | 0.42 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 940.00 | 392.50 | 399.25 | 395.88 | % | 0.42 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 945.00 | 397.50 | 404.25 | 400.88 | % | 0.42 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 950.00 | 402.55 | 409.50 | 406.03 | % | 0.43 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 955.00 | 407.55 | 414.25 | 410.90 | % | 0.43 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 960.00 | 412.55 | 419.30 | 415.93 | % | 0.43 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 965.00 | 417.55 | 424.40 | 420.98 | % | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 970.00 | 422.55 | 429.30 | 425.93 | % | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 975.00 | 427.55 | 434.40 | 430.98 | % | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 980.00 | 432.55 | 439.25 | 435.90 | % | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 985.00 | 437.55 | 444.25 | 440.90 | % | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 990.00 | 442.55 | 449.30 | 445.93 | % | 0.45 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 995.00 | 447.55 | 454.25 | 450.90 | % | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 1,000.00 | 452.55 | 459.25 | 455.90 | % | 0.46 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 1,010.00 | 462.55 | 469.40 | 465.98 | % | 0.46 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 1,020.00 | 472.55 | 479.20 | 475.88 | % | 0.47 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 1,030.00 | 482.55 | 489.20 | 485.88 | % | 0.47 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 1,040.00 | 492.55 | 499.45 | 496.00 | % | 0.48 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 1,050.00 | 502.50 | 509.30 | 505.90 | % | 0.48 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 1,060.00 | 512.55 | 519.30 | 515.93 | % | 0.49 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 1,070.00 | 522.55 | 529.40 | 525.98 | % | 0.49 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 1,080.00 | 532.55 | 539.30 | 535.93 | % | 0.50 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 1,090.00 | 542.55 | 549.40 | 545.98 | % | 0.50 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 1,100.00 | 552.55 | 559.40 | 555.98 | % | 0.51 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 1,110.00 | 562.50 | 569.20 | 565.85 | % | 0.51 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST |