Options Chain for SK HYNIX INC AMERICAN DEPOSIT (SKHY) - $126.79 as of 7/30/2026 12:23:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 116.00 | 132.00 | 124.00 | % | 4.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:07 PM EST | |||
| 30.00 | 111.00 | 127.00 | 119.00 | % | 3.97 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:07 PM EST | |||
| 35.00 | 106.00 | 122.00 | 114.00 | % | 3.26 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:07 PM EST | |||
| 40.00 | 101.00 | 116.90 | 108.95 | % | 2.72 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:07 PM EST | |||
| 45.00 | 99.00 | 109.00 | 104.00 | 100.00 | 0.00 | 0.00% | 2.31 | 0 | 3 | 3.65 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/30/2026 3:44:07 PM EST |
| 50.00 | 94.00 | 104.00 | 99.00 | % | 1.98 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:07 PM EST | |||
| 55.00 | 89.10 | 99.00 | 94.05 | 109.43 | 0.00 | 0.00% | 1.71 | 0 | 2 | 3.14 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 7/30/2026 3:44:07 PM EST |
| 60.00 | 84.20 | 94.00 | 89.10 | % | 1.48 | 0 | 0 | 2.97 | 0.99 | 0.00 | -0.02 | 7/30/2026 3:44:07 PM EST | |||
| 65.00 | 79.30 | 89.00 | 84.15 | 84.80 | 0.00 | 0.00% | 1.29 | 0 | 25 | 2.76 | 0.99 | 0.00 | -0.03 | 7/27/2026 | 7/30/2026 3:44:07 PM EST |
| 70.00 | 75.00 | 84.50 | 79.75 | 103.75 | 0.00 | 0.00% | 1.14 | 0 | 1 | 2.57 | 0.98 | 0.00 | -0.04 | 7/23/2026 | 7/30/2026 3:44:07 PM EST |
| 75.00 | 70.30 | 79.50 | 74.90 | 75.20 | 0.00 | 0.00% | 1.00 | 0 | 10 | 2.29 | 0.97 | 0.00 | -0.06 | 7/27/2026 | 7/30/2026 3:44:07 PM EST |
| 80.00 | 66.30 | 74.80 | 70.55 | 63.30 | 0.00 | 0.00% | 0.88 | 0 | 21 | 2.19 | 0.96 | 0.00 | -0.08 | 7/27/2026 | 7/30/2026 3:44:07 PM EST |
| 85.00 | 61.00 | 70.00 | 65.50 | % | 0.77 | 0 | 0 | 1.98 | 0.95 | 0.00 | -0.09 | 7/30/2026 3:44:07 PM EST | |||
| 90.00 | 56.20 | 63.40 | 59.80 | 61.00 | +14.50 | +31.19% | 0.66 | 3 | 2 | 1.84 | 0.94 | 0.00 | -0.11 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 95.00 | 52.00 | 60.70 | 56.35 | 52.95 | +12.85 | +32.05% | 0.59 | 2 | 2 | 1.74 | 0.92 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 100.00 | 47.30 | 56.20 | 51.75 | 53.20 | +15.61 | +41.53% | 0.52 | 6 | 5 | 1.66 | 0.90 | 0.00 | -0.16 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 105.00 | 44.10 | 52.60 | 48.35 | 66.66 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.72 | 0.88 | 0.00 | -0.18 | 7/17/2026 | 7/30/2026 3:44:07 PM EST |
| 110.00 | 39.60 | 48.00 | 43.80 | 43.00 | +13.00 | +43.34% | 0.40 | 6 | 4 | 1.27 | 0.85 | 0.00 | -0.21 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 115.00 | 35.40 | 44.70 | 40.05 | 29.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.11 | 0.83 | 0.01 | -0.23 | 7/29/2026 | 7/30/2026 3:44:07 PM EST |
| 117.00 | 34.50 | 43.00 | 38.75 | % | 0.33 | 0 | 0 | 1.10 | 0.81 | 0.01 | -0.24 | 7/30/2026 3:44:07 PM EST | |||
| 118.00 | 34.00 | 42.40 | 38.20 | % | 0.32 | 0 | 0 | 1.13 | 0.81 | 0.01 | -0.24 | 7/30/2026 3:44:07 PM EST | |||
| 119.00 | 32.50 | 41.70 | 37.10 | % | 0.31 | 0 | 0 | 1.14 | 0.80 | 0.01 | -0.25 | 7/30/2026 3:44:07 PM EST | |||
| 120.00 | 31.80 | 39.00 | 35.40 | 32.04 | +5.97 | +22.90% | 0.29 | 11 | 30 | 1.11 | 0.79 | 0.01 | -0.25 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 121.00 | 31.00 | 40.00 | 35.50 | % | 0.29 | 0 | 0 | 1.13 | 0.79 | 0.01 | -0.25 | 7/30/2026 3:44:07 PM EST | |||
| 122.00 | 30.50 | 39.50 | 35.00 | % | 0.29 | 0 | 0 | 1.12 | 0.78 | 0.01 | -0.26 | 7/30/2026 3:44:07 PM EST | |||
| 123.00 | 29.50 | 38.80 | 34.15 | % | 0.28 | 0 | 0 | 1.10 | 0.77 | 0.01 | -0.26 | 7/30/2026 3:44:07 PM EST | |||
| 124.00 | 29.00 | 38.00 | 33.50 | % | 0.27 | 0 | 0 | 1.12 | 0.77 | 0.01 | -0.27 | 7/30/2026 3:44:07 PM EST | |||
| 125.00 | 28.20 | 37.50 | 32.85 | 29.67 | +6.67 | +29.00% | 0.26 | 3 | 23 | 1.11 | 0.76 | 0.01 | -0.27 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 126.00 | 28.10 | 36.80 | 32.45 | % | 0.26 | 0 | 0 | 1.10 | 0.75 | 0.01 | -0.27 | 7/30/2026 3:44:07 PM EST | |||
| 127.00 | 27.50 | 36.00 | 31.75 | % | 0.25 | 0 | 0 | 1.10 | 0.74 | 0.01 | -0.28 | 7/30/2026 3:44:07 PM EST | |||
| 128.00 | 27.00 | 35.50 | 31.25 | % | 0.24 | 0 | 0 | 1.11 | 0.74 | 0.01 | -0.28 | 7/30/2026 3:44:07 PM EST | |||
| 129.00 | 26.10 | 34.90 | 30.50 | % | 0.24 | 0 | 0 | 1.09 | 0.73 | 0.01 | -0.28 | 7/30/2026 3:44:07 PM EST | |||
| 130.00 | 25.30 | 30.60 | 27.95 | 30.00 | +14.55 | +94.18% | 0.21 | 59 | 129 | 1.14 | 0.72 | 0.01 | -0.29 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 131.00 | 25.50 | 31.70 | 28.60 | % | 0.22 | 0 | 0 | 1.15 | 0.71 | 0.01 | -0.29 | 7/30/2026 3:44:07 PM EST | |||
| 132.00 | 24.00 | 31.10 | 27.55 | % | 0.21 | 0 | 0 | 1.17 | 0.71 | 0.01 | -0.29 | 7/30/2026 3:44:07 PM EST | |||
| 133.00 | 26.40 | 28.70 | 27.55 | % | 0.21 | 0 | 0 | 1.16 | 0.70 | 0.01 | -0.30 | 7/30/2026 3:44:07 PM EST | |||
| 134.00 | 25.80 | 28.10 | 26.95 | 21.71 | % | 0.20 | 1 | 0 | 1.15 | 0.69 | 0.01 | -0.30 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 135.00 | 25.20 | 27.50 | 26.35 | 25.41 | +10.70 | +72.74% | 0.20 | 27 | 240 | 1.15 | 0.68 | 0.01 | -0.30 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 136.00 | 24.60 | 26.90 | 25.75 | 24.40 | % | 0.19 | 2 | 0 | 1.15 | 0.67 | 0.01 | -0.30 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 137.00 | 24.10 | 26.30 | 25.20 | % | 0.18 | 0 | 0 | 1.15 | 0.67 | 0.01 | -0.31 | 7/30/2026 3:44:07 PM EST | |||
| 138.00 | 23.50 | 25.80 | 24.65 | 17.50 | % | 0.18 | 2 | 0 | 1.14 | 0.66 | 0.01 | -0.31 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 139.00 | 23.00 | 25.20 | 24.10 | % | 0.17 | 0 | 0 | 1.15 | 0.65 | 0.01 | -0.31 | 7/30/2026 3:44:07 PM EST | |||
| 140.00 | 22.50 | 24.00 | 23.25 | 23.62 | +11.62 | +96.84% | 0.17 | 174 | 129 | 1.12 | 0.64 | 0.01 | -0.31 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 141.00 | 21.90 | 24.00 | 22.95 | 22.20 | % | 0.16 | 10 | 0 | 1.14 | 0.63 | 0.01 | -0.32 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 145.00 | 20.00 | 21.90 | 20.95 | 20.10 | +9.65 | +92.35% | 0.14 | 29 | 39 | 1.14 | 0.60 | 0.01 | -0.32 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 147.00 | 19.00 | 21.00 | 20.00 | 19.90 | +6.20 | +45.26% | 0.14 | 30 | 4 | 1.14 | 0.58 | 0.01 | -0.33 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 148.00 | 18.60 | 20.50 | 19.55 | 19.60 | +9.90 | +102.07% | 0.13 | 171 | 27 | 1.13 | 0.58 | 0.01 | -0.33 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 149.00 | 18.10 | 20.00 | 19.05 | 18.70 | +8.55 | +84.24% | 0.13 | 10 | 0 | 1.14 | 0.57 | 0.01 | -0.33 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 150.00 | 17.90 | 19.60 | 18.75 | 18.50 | +9.45 | +104.42% | 0.12 | 225 | 275 | 1.12 | 0.56 | 0.01 | -0.33 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 152.50 | 16.60 | 18.30 | 17.45 | 17.65 | +8.05 | +83.86% | 0.11 | 6 | 5 | 1.13 | 0.54 | 0.01 | -0.33 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 155.00 | 15.60 | 17.30 | 16.45 | 16.10 | +7.10 | +78.89% | 0.11 | 44 | 187 | 1.13 | 0.52 | 0.01 | -0.33 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 157.50 | 14.60 | 16.50 | 15.55 | 16.00 | +8.39 | +110.25% | 0.10 | 2 | 34 | 1.13 | 0.50 | 0.01 | -0.33 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 160.00 | 14.00 | 15.20 | 14.60 | 14.80 | +7.95 | +116.06% | 0.09 | 175 | 262 | 1.11 | 0.48 | 0.01 | -0.33 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 162.50 | 12.80 | 14.50 | 13.65 | 13.00 | +6.60 | +103.13% | 0.08 | 13 | 62 | 1.12 | 0.46 | 0.01 | -0.33 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 165.00 | 12.40 | 13.50 | 12.95 | 12.60 | +6.80 | +117.25% | 0.08 | 29 | 87 | 1.12 | 0.44 | 0.01 | -0.32 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 167.50 | 11.30 | 12.70 | 12.00 | 12.10 | +4.00 | +49.39% | 0.07 | 18 | 26 | 1.12 | 0.42 | 0.01 | -0.32 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 170.00 | 10.70 | 11.90 | 11.30 | 10.60 | +5.20 | +96.30% | 0.07 | 107 | 79 | 1.11 | 0.40 | 0.01 | -0.32 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 172.50 | 9.90 | 11.40 | 10.65 | 10.00 | +5.22 | +109.21% | 0.06 | 6 | 13 | 1.12 | 0.38 | 0.01 | -0.31 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 175.00 | 9.50 | 10.60 | 10.05 | 10.17 | +4.20 | +70.36% | 0.06 | 29 | 60 | 1.12 | 0.37 | 0.01 | -0.31 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 177.50 | 8.70 | 10.10 | 9.40 | 8.20 | +3.62 | +79.04% | 0.05 | 138 | 13 | 1.12 | 0.35 | 0.01 | -0.30 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 180.00 | 8.10 | 9.40 | 8.75 | 8.71 | +4.71 | +117.75% | 0.05 | 43 | 403 | 1.11 | 0.33 | 0.01 | -0.30 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 182.50 | 7.60 | 8.90 | 8.25 | 17.22 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.11 | 0.32 | 0.01 | -0.29 | 7/20/2026 | 7/30/2026 3:44:07 PM EST |
| 185.00 | 7.10 | 8.40 | 7.75 | 7.35 | +3.15 | +75.00% | 0.04 | 43 | 16 | 1.11 | 0.30 | 0.01 | -0.29 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 187.50 | 6.50 | 7.90 | 7.20 | 6.45 | +1.51 | +30.57% | 0.04 | 1 | 2 | 1.11 | 0.29 | 0.01 | -0.28 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 190.00 | 6.40 | 7.30 | 6.85 | 6.70 | +2.50 | +59.53% | 0.04 | 48 | 95 | 1.11 | 0.27 | 0.01 | -0.27 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 192.50 | 5.70 | 6.90 | 6.30 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.11 | 0.26 | 0.01 | -0.27 | 7/29/2026 | 7/30/2026 3:44:07 PM EST |
| 195.00 | 5.30 | 6.60 | 5.95 | 5.00 | +1.20 | +31.58% | 0.03 | 8 | 18 | 1.11 | 0.25 | 0.01 | -0.26 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 197.50 | 5.00 | 6.30 | 5.65 | 4.50 | +1.62 | +56.25% | 0.03 | 1 | 12 | 1.11 | 0.23 | 0.01 | -0.25 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 200.00 | 4.70 | 5.90 | 5.30 | 5.30 | +2.86 | +117.22% | 0.03 | 120 | 214 | 1.13 | 0.22 | 0.01 | -0.24 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 202.50 | 4.30 | 5.50 | 4.90 | 5.11 | -1.79 | -25.95% | 0.02 | 1 | 4 | 1.11 | 0.21 | 0.01 | -0.24 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 205.00 | 3.80 | 5.30 | 4.55 | 4.00 | +0.67 | +20.12% | 0.02 | 3 | 13 | 1.11 | 0.20 | 0.01 | -0.23 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 207.50 | 3.70 | 4.90 | 4.30 | 3.10 | +1.20 | +63.16% | 0.02 | 2 | 28 | 1.12 | 0.19 | 0.01 | -0.22 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 210.00 | 3.70 | 4.30 | 4.00 | 4.20 | +2.21 | +111.06% | 0.02 | 12 | 132 | 1.11 | 0.18 | 0.01 | -0.22 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 212.50 | 3.20 | 4.30 | 3.75 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.12 | 0.17 | 0.01 | -0.21 | 7/28/2026 | 7/30/2026 3:44:07 PM EST |
| 215.00 | 3.10 | 4.00 | 3.55 | 3.60 | +1.70 | +89.48% | 0.02 | 9 | 24 | 1.12 | 0.16 | 0.01 | -0.20 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 220.00 | 2.65 | 3.50 | 3.08 | 3.20 | +1.55 | +93.94% | 0.01 | 4 | 58 | 1.12 | 0.15 | 0.00 | -0.19 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 225.00 | 2.50 | 3.20 | 2.85 | 2.70 | +1.30 | +92.86% | 0.01 | 2 | 21 | 1.11 | 0.13 | 0.00 | -0.18 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 230.00 | 1.90 | 3.00 | 2.45 | 1.65 | +0.21 | +14.59% | 0.01 | 1 | 14 | 1.13 | 0.12 | 0.00 | -0.16 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 235.00 | 1.65 | 2.75 | 2.20 | 2.18 | -7.17 | -76.69% | 0.01 | 1 | 3 | 1.14 | 0.11 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 240.00 | 1.40 | 2.55 | 1.98 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.14 | 0.09 | 0.00 | -0.14 | 7/28/2026 | 7/30/2026 3:44:07 PM EST |
| 245.00 | 1.20 | 2.45 | 1.83 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.09 | 0.00 | -0.13 | 7/28/2026 | 7/30/2026 3:44:07 PM EST |
| 250.00 | 1.05 | 1.95 | 1.50 | 1.50 | +0.55 | +57.90% | 0.01 | 2 | 23 | 1.14 | 0.08 | 0.00 | -0.12 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 255.00 | 0.90 | 2.00 | 1.45 | 3.76 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.16 | 0.07 | 0.00 | -0.11 | 7/24/2026 | 7/30/2026 3:44:07 PM EST |
| 260.00 | 0.75 | 1.90 | 1.33 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.16 | 0.06 | 0.00 | -0.10 | 7/29/2026 | 7/30/2026 3:44:07 PM EST |
| 265.00 | 0.65 | 1.80 | 1.23 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.06 | 0.00 | -0.10 | 7/27/2026 | 7/30/2026 3:44:07 PM EST |
| 270.00 | 0.55 | 1.45 | 1.00 | 1.00 | -0.25 | -20.00% | 0.00 | 1 | 2 | 1.17 | 0.05 | 0.00 | -0.09 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 275.00 | 0.45 | 1.55 | 1.00 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.18 | 0.05 | 0.00 | -0.08 | 7/29/2026 | 7/30/2026 3:44:07 PM EST |
| 280.00 | 0.35 | 1.40 | 0.88 | 3.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.18 | 0.04 | 0.00 | -0.08 | 7/24/2026 | 7/30/2026 3:44:07 PM EST |
| 285.00 | 0.25 | 1.35 | 0.80 | % | 0.00 | 0 | 0 | 1.18 | 0.04 | 0.00 | -0.07 | 7/30/2026 3:44:07 PM EST | |||
| 290.00 | 0.20 | 1.30 | 0.75 | % | 0.00 | 0 | 0 | 1.18 | 0.03 | 0.00 | -0.06 | 7/30/2026 3:44:07 PM EST | |||
| 295.00 | 0.35 | 1.25 | 0.80 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.24 | 0.03 | 0.00 | -0.06 | 7/24/2026 | 7/30/2026 3:44:07 PM EST |
| 300.00 | 0.10 | 1.15 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.17 | 0.03 | 0.00 | -0.06 | 7/28/2026 | 7/30/2026 3:44:07 PM EST |
| 305.00 | 0.30 | 0.80 | 0.55 | 0.60 | -0.10 | -14.29% | 0.00 | 2 | 321 | 1.22 | 0.02 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 310.00 | 0.20 | 0.85 | 0.53 | % | 0.00 | 0 | 0 | 1.19 | 0.02 | 0.00 | -0.05 | 7/30/2026 3:44:07 PM EST | |||
| 315.00 | 0.15 | 1.05 | 0.60 | 0.55 | -1.11 | -66.87% | 0.00 | 1 | 11 | 1.23 | 0.02 | 0.00 | -0.04 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 320.00 | 0.20 | 0.95 | 0.58 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.28 | 0.02 | 0.00 | -0.04 | 7/29/2026 | 7/30/2026 3:44:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:07 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:07 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/30/2026 3:44:07 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.13 | +0.03 | +30.00% | 0.01 | 1 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/30/2026 3:44:07 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.74 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:07 PM EST |
| 55.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.62 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/30/2026 3:44:07 PM EST |
| 60.00 | 0.10 | 0.40 | 0.25 | 0.26 | -0.24 | -48.00% | 0.00 | 8 | 530 | 1.50 | -0.01 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 65.00 | 0.25 | 0.70 | 0.48 | 0.32 | -0.25 | -43.86% | 0.01 | 201 | 1,333 | 1.49 | -0.01 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 70.00 | 0.30 | 0.60 | 0.45 | 0.46 | -0.24 | -34.29% | 0.01 | 20 | 129 | 1.40 | -0.02 | 0.00 | -0.04 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 75.00 | 0.50 | 0.75 | 0.63 | 0.65 | -0.65 | -50.00% | 0.01 | 22 | 53 | 1.38 | -0.03 | 0.00 | -0.06 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 80.00 | 0.70 | 1.25 | 0.98 | 1.00 | -0.73 | -42.20% | 0.01 | 27 | 135 | 1.35 | -0.04 | 0.00 | -0.08 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 85.00 | 1.15 | 1.40 | 1.28 | 1.30 | -0.65 | -33.34% | 0.02 | 32 | 101 | 1.36 | -0.05 | 0.00 | -0.09 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 90.00 | 1.60 | 1.75 | 1.68 | 1.71 | -1.31 | -43.38% | 0.02 | 40 | 193 | 1.34 | -0.06 | 0.00 | -0.11 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 95.00 | 1.85 | 2.60 | 2.23 | 2.15 | -2.15 | -50.00% | 0.02 | 83 | 119 | 1.30 | -0.08 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 100.00 | 2.60 | 3.10 | 2.85 | 2.78 | -2.81 | -50.27% | 0.03 | 177 | 504 | 1.27 | -0.10 | 0.00 | -0.16 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 105.00 | 3.20 | 4.20 | 3.70 | 3.70 | -2.80 | -43.08% | 0.04 | 54 | 315 | 1.24 | -0.12 | 0.00 | -0.18 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 110.00 | 4.10 | 5.10 | 4.60 | 4.50 | -4.10 | -47.68% | 0.04 | 12,860 | 275 | 1.23 | -0.15 | 0.00 | -0.21 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 115.00 | 5.00 | 6.00 | 5.50 | 5.60 | -5.00 | -47.17% | 0.05 | 24 | 135 | 1.21 | -0.17 | 0.01 | -0.23 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 117.00 | 5.60 | 6.60 | 6.10 | 6.14 | % | 0.05 | 14 | 0 | 1.20 | -0.19 | 0.01 | -0.24 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 118.00 | 5.70 | 6.90 | 6.30 | 6.30 | % | 0.05 | 25 | 0 | 1.19 | -0.19 | 0.01 | -0.24 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 119.00 | 6.10 | 7.10 | 6.60 | 6.40 | % | 0.06 | 14 | 0 | 1.19 | -0.20 | 0.01 | -0.25 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 120.00 | 6.60 | 7.30 | 6.95 | 6.95 | -5.60 | -44.63% | 0.06 | 124 | 2,530 | 1.19 | -0.21 | 0.01 | -0.25 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 121.00 | 6.50 | 7.70 | 7.10 | 7.32 | % | 0.06 | 4 | 0 | 1.18 | -0.21 | 0.01 | -0.25 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 122.00 | 6.70 | 8.20 | 7.45 | 9.70 | % | 0.06 | 2 | 0 | 1.18 | -0.22 | 0.01 | -0.26 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 123.00 | 7.10 | 8.40 | 7.75 | 9.35 | % | 0.06 | 1 | 0 | 1.18 | -0.23 | 0.01 | -0.26 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 124.00 | 7.20 | 8.90 | 8.05 | 8.65 | % | 0.06 | 1 | 0 | 1.17 | -0.23 | 0.01 | -0.27 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 125.00 | 7.90 | 8.90 | 8.40 | 8.46 | -7.04 | -45.42% | 0.07 | 1,191 | 219 | 1.18 | -0.24 | 0.01 | -0.27 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 126.00 | 8.10 | 9.30 | 8.70 | 8.23 | % | 0.07 | 10 | 0 | 1.17 | -0.25 | 0.01 | -0.27 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 127.00 | 8.50 | 9.60 | 9.05 | 8.60 | % | 0.07 | 7 | 0 | 1.16 | -0.26 | 0.01 | -0.28 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 128.00 | 8.80 | 10.30 | 9.55 | 9.43 | % | 0.07 | 29 | 0 | 1.17 | -0.26 | 0.01 | -0.28 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 129.00 | 9.10 | 10.30 | 9.70 | 9.83 | % | 0.08 | 26 | 0 | 1.17 | -0.27 | 0.01 | -0.28 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 130.00 | 9.70 | 10.70 | 10.20 | 10.20 | -7.40 | -42.05% | 0.08 | 624 | 246 | 1.17 | -0.28 | 0.01 | -0.29 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 131.00 | 9.70 | 11.10 | 10.40 | 10.39 | % | 0.08 | 21 | 0 | 1.15 | -0.29 | 0.01 | -0.29 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 132.00 | 10.20 | 11.50 | 10.85 | 11.19 | % | 0.08 | 16 | 0 | 1.16 | -0.29 | 0.01 | -0.29 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 133.00 | 10.50 | 11.90 | 11.20 | 11.96 | % | 0.08 | 2 | 0 | 1.16 | -0.30 | 0.01 | -0.30 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 134.00 | 10.90 | 12.30 | 11.60 | 11.65 | % | 0.09 | 10 | 0 | 1.15 | -0.31 | 0.01 | -0.30 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 135.00 | 11.50 | 12.70 | 12.10 | 11.90 | -9.80 | -45.17% | 0.09 | 37 | 396 | 1.16 | -0.32 | 0.01 | -0.30 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 136.00 | 11.70 | 13.10 | 12.40 | 12.50 | % | 0.09 | 9 | 0 | 1.15 | -0.33 | 0.01 | -0.30 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 137.00 | 12.20 | 13.60 | 12.90 | 13.48 | % | 0.09 | 5 | 0 | 1.15 | -0.33 | 0.01 | -0.31 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 138.00 | 12.60 | 14.30 | 13.45 | % | 0.10 | 0 | 0 | 1.15 | -0.34 | 0.01 | -0.31 | 7/30/2026 3:44:07 PM EST | |||
| 139.00 | 13.10 | 14.50 | 13.80 | 13.83 | % | 0.10 | 4 | 0 | 1.14 | -0.35 | 0.01 | -0.31 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 140.00 | 13.60 | 15.00 | 14.30 | 14.20 | -10.54 | -42.61% | 0.10 | 107 | 266 | 1.15 | -0.36 | 0.01 | -0.31 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 141.00 | 14.00 | 15.50 | 14.75 | 14.60 | % | 0.10 | 15 | 0 | 1.14 | -0.37 | 0.01 | -0.32 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 145.00 | 16.00 | 17.70 | 16.85 | 16.90 | -11.30 | -40.08% | 0.12 | 23 | 159 | 1.14 | -0.40 | 0.01 | -0.32 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 147.00 | 17.10 | 18.70 | 17.90 | 19.35 | -3.65 | -15.87% | 0.12 | 4 | 23 | 1.14 | -0.42 | 0.01 | -0.33 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 148.00 | 17.40 | 19.20 | 18.30 | 18.14 | -10.93 | -37.60% | 0.12 | 1 | 33 | 1.13 | -0.42 | 0.01 | -0.33 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 149.00 | 18.10 | 19.80 | 18.95 | 19.80 | +0.60 | +3.13% | 0.13 | 2 | 2 | 1.13 | -0.43 | 0.01 | -0.33 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 150.00 | 18.50 | 20.30 | 19.40 | 19.30 | -12.90 | -40.07% | 0.13 | 24 | 208 | 1.13 | -0.44 | 0.01 | -0.33 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 152.50 | 19.90 | 21.80 | 20.85 | 32.00 | 0.00 | 0.00% | 0.14 | 0 | 27 | 1.13 | -0.46 | 0.01 | -0.33 | 7/28/2026 | 7/30/2026 3:44:07 PM EST |
| 155.00 | 21.30 | 23.20 | 22.25 | 22.45 | -8.55 | -27.59% | 0.14 | 3 | 139 | 1.12 | -0.48 | 0.01 | -0.33 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 157.50 | 22.90 | 24.80 | 23.85 | 28.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.12 | -0.50 | 0.01 | -0.33 | 7/27/2026 | 7/30/2026 3:44:07 PM EST |
| 160.00 | 24.50 | 26.30 | 25.40 | 25.35 | -15.45 | -37.87% | 0.16 | 21 | 70 | 1.12 | -0.52 | 0.01 | -0.33 | 7/30/2026 | 7/30/2026 3:44:07 PM EST |
| 162.50 | 26.10 | 27.90 | 27.00 | 20.88 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.12 | -0.54 | 0.01 | -0.33 | 7/23/2026 | 7/30/2026 3:44:07 PM EST |
| 165.00 | 27.70 | 29.60 | 28.65 | 43.85 | 0.00 | 0.00% | 0.17 | 0 | 83 | 1.13 | -0.56 | 0.01 | -0.32 | 7/29/2026 | 7/30/2026 3:44:07 PM EST |
| 167.50 | 29.40 | 31.30 | 30.35 | 44.35 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.12 | -0.58 | 0.01 | -0.32 | 7/29/2026 | 7/30/2026 3:44:07 PM EST |
| 170.00 | 31.10 | 33.10 | 32.10 | 45.10 | 0.00 | 0.00% | 0.19 | 0 | 203 | 1.12 | -0.60 | 0.01 | -0.32 | 7/29/2026 | 7/30/2026 3:44:07 PM EST |
| 172.50 | 32.90 | 34.80 | 33.85 | 25.70 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.12 | -0.62 | 0.01 | -0.31 | 7/23/2026 | 7/30/2026 3:44:07 PM EST |
| 175.00 | 34.70 | 36.70 | 35.70 | % | 0.20 | 0 | 0 | 1.13 | -0.63 | 0.01 | -0.31 | 7/30/2026 3:44:07 PM EST | |||
| 177.50 | 36.50 | 38.60 | 37.55 | 43.58 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.12 | -0.65 | 0.01 | -0.30 | 7/27/2026 | 7/30/2026 3:44:07 PM EST |
| 180.00 | 38.40 | 40.50 | 39.45 | 30.80 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.12 | -0.67 | 0.01 | -0.30 | 7/23/2026 | 7/30/2026 3:44:07 PM EST |
| 182.50 | 40.30 | 42.40 | 41.35 | 44.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.12 | -0.68 | 0.01 | -0.29 | 7/27/2026 | 7/30/2026 3:44:07 PM EST |
| 185.00 | 42.40 | 44.40 | 43.40 | % | 0.23 | 0 | 0 | 1.13 | -0.70 | 0.01 | -0.29 | 7/30/2026 3:44:07 PM EST | |||
| 187.50 | 42.40 | 50.00 | 46.20 | % | 0.25 | 0 | 0 | 1.15 | -0.71 | 0.01 | -0.28 | 7/30/2026 3:44:07 PM EST | |||
| 190.00 | 44.40 | 52.00 | 48.20 | 39.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.17 | -0.73 | 0.01 | -0.27 | 7/23/2026 | 7/30/2026 3:44:07 PM EST |
| 192.50 | 46.90 | 54.00 | 50.45 | % | 0.26 | 0 | 0 | 1.17 | -0.74 | 0.01 | -0.27 | 7/30/2026 3:44:07 PM EST | |||
| 195.00 | 48.00 | 56.20 | 52.10 | 42.85 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.12 | -0.75 | 0.01 | -0.26 | 7/23/2026 | 7/30/2026 3:44:07 PM EST |
| 197.50 | 49.70 | 58.20 | 53.95 | % | 0.27 | 0 | 0 | 1.16 | -0.77 | 0.01 | -0.25 | 7/30/2026 3:44:07 PM EST | |||
| 200.00 | 52.10 | 60.70 | 56.40 | 58.83 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.15 | -0.78 | 0.01 | -0.24 | 7/17/2026 | 7/30/2026 3:44:07 PM EST |
| 202.50 | 54.30 | 63.00 | 58.65 | % | 0.29 | 0 | 0 | 1.18 | -0.79 | 0.01 | -0.24 | 7/30/2026 3:44:07 PM EST | |||
| 205.00 | 56.40 | 65.00 | 60.70 | % | 0.30 | 0 | 0 | 1.13 | -0.80 | 0.01 | -0.23 | 7/30/2026 3:44:07 PM EST | |||
| 207.50 | 58.80 | 67.00 | 62.90 | % | 0.30 | 0 | 0 | 1.18 | -0.81 | 0.01 | -0.22 | 7/30/2026 3:44:07 PM EST | |||
| 210.00 | 61.60 | 69.00 | 65.30 | 61.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.12 | -0.82 | 0.01 | -0.22 | 7/20/2026 | 7/30/2026 3:44:07 PM EST |
| 212.50 | 63.10 | 71.80 | 67.45 | 55.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.11 | -0.83 | 0.01 | -0.21 | 7/23/2026 | 7/30/2026 3:44:07 PM EST |
| 215.00 | 65.80 | 74.00 | 69.90 | % | 0.33 | 0 | 0 | 1.15 | -0.84 | 0.01 | -0.20 | 7/30/2026 3:44:07 PM EST | |||
| 220.00 | 70.40 | 78.60 | 74.50 | % | 0.34 | 0 | 0 | 1.15 | -0.85 | 0.00 | -0.19 | 7/30/2026 3:44:07 PM EST | |||
| 225.00 | 75.10 | 83.00 | 79.05 | % | 0.35 | 0 | 0 | 1.50 | -0.87 | 0.00 | -0.18 | 7/30/2026 3:44:07 PM EST | |||
| 230.00 | 78.60 | 87.90 | 83.25 | 86.03 | % | 0.36 | 10 | 0 | 1.56 | -0.88 | 0.00 | -0.16 | 7/30/2026 | 7/30/2026 3:44:07 PM EST | |
| 235.00 | 83.30 | 92.70 | 88.00 | % | 0.37 | 0 | 0 | 1.56 | -0.89 | 0.00 | -0.15 | 7/30/2026 3:44:07 PM EST | |||
| 240.00 | 89.50 | 97.00 | 93.25 | % | 0.39 | 0 | 0 | 1.55 | -0.91 | 0.00 | -0.14 | 7/30/2026 3:44:07 PM EST | |||
| 245.00 | 93.00 | 102.00 | 97.50 | % | 0.40 | 0 | 0 | 1.59 | -0.91 | 0.00 | -0.13 | 7/30/2026 3:44:07 PM EST | |||
| 250.00 | 97.80 | 107.00 | 102.40 | % | 0.41 | 0 | 0 | 1.63 | -0.92 | 0.00 | -0.12 | 7/30/2026 3:44:07 PM EST | |||
| 255.00 | 101.50 | 115.50 | 108.50 | % | 0.43 | 0 | 0 | 1.74 | -0.93 | 0.00 | -0.11 | 7/30/2026 3:44:07 PM EST | |||
| 260.00 | 107.20 | 119.40 | 113.30 | % | 0.44 | 0 | 0 | 1.77 | -0.94 | 0.00 | -0.10 | 7/30/2026 3:44:07 PM EST | |||
| 265.00 | 112.80 | 122.10 | 117.45 | % | 0.44 | 0 | 0 | 1.81 | -0.94 | 0.00 | -0.10 | 7/30/2026 3:44:07 PM EST | |||
| 270.00 | 114.30 | 129.00 | 121.65 | % | 0.45 | 0 | 0 | 1.83 | -0.95 | 0.00 | -0.09 | 7/30/2026 3:44:07 PM EST | |||
| 275.00 | 121.40 | 134.20 | 127.80 | % | 0.46 | 0 | 0 | 1.86 | -0.95 | 0.00 | -0.08 | 7/30/2026 3:44:07 PM EST | |||
| 280.00 | 127.50 | 137.00 | 132.25 | 148.25 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.90 | -0.96 | 0.00 | -0.08 | 7/28/2026 | 7/30/2026 3:44:07 PM EST |
| 285.00 | 132.20 | 144.00 | 138.10 | % | 0.48 | 0 | 0 | 1.91 | -0.96 | 0.00 | -0.07 | 7/30/2026 3:44:07 PM EST | |||
| 290.00 | 137.40 | 149.00 | 143.20 | 158.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.96 | -0.97 | 0.00 | -0.06 | 7/28/2026 | 7/30/2026 3:44:07 PM EST |
| 295.00 | 141.30 | 154.00 | 147.65 | % | 0.50 | 0 | 0 | 1.97 | -0.97 | 0.00 | -0.06 | 7/30/2026 3:44:07 PM EST | |||
| 300.00 | 147.30 | 159.00 | 153.15 | % | 0.51 | 0 | 0 | 1.99 | -0.97 | 0.00 | -0.06 | 7/30/2026 3:44:07 PM EST | |||
| 305.00 | 151.30 | 161.50 | 156.40 | % | 0.51 | 0 | 0 | 2.26 | -0.98 | 0.00 | -0.05 | 7/30/2026 3:44:07 PM EST | |||
| 310.00 | 153.40 | 169.00 | 161.20 | % | 0.52 | 0 | 0 | 2.28 | -0.98 | 0.00 | -0.05 | 7/30/2026 3:44:07 PM EST | |||
| 315.00 | 158.40 | 174.00 | 166.20 | % | 0.53 | 0 | 0 | 2.34 | -0.98 | 0.00 | -0.04 | 7/30/2026 3:44:07 PM EST | |||
| 320.00 | 163.30 | 179.00 | 171.15 | % | 0.53 | 0 | 0 | 2.34 | -0.98 | 0.00 | -0.04 | 7/30/2026 3:44:07 PM EST |