Options Chain for BROADCOM INC COM (AVGO) - $381.92 as of 7/26/2026 8:17:38 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 | 170.20 | 174.00 | 172.10 | % | 0.82 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 220.00 | 160.30 | 164.05 | 162.18 | % | 0.74 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 230.00 | 150.30 | 154.10 | 152.20 | % | 0.66 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 240.00 | 140.35 | 144.00 | 142.18 | % | 0.59 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 250.00 | 130.35 | 134.05 | 132.20 | % | 0.53 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 260.00 | 120.25 | 124.20 | 122.23 | % | 0.47 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 270.00 | 110.35 | 114.10 | 112.23 | % | 0.42 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 280.00 | 100.45 | 104.05 | 102.25 | % | 0.37 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 290.00 | 90.40 | 94.05 | 92.23 | % | 0.32 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 7/24/2026 4:00:01 PM EST | |||
| 292.50 | 87.95 | 91.35 | 89.65 | % | 0.31 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 7/24/2026 4:00:01 PM EST | |||
| 295.00 | 85.45 | 89.20 | 87.33 | % | 0.30 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.04 | 7/24/2026 4:00:01 PM EST | |||
| 297.50 | 83.00 | 86.60 | 84.80 | % | 0.29 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.05 | 7/24/2026 4:00:01 PM EST | |||
| 300.00 | 80.50 | 84.25 | 82.38 | % | 0.27 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.05 | 7/24/2026 4:00:01 PM EST | |||
| 302.50 | 78.05 | 81.60 | 79.83 | % | 0.26 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.06 | 7/24/2026 4:00:01 PM EST | |||
| 305.00 | 75.55 | 79.25 | 77.40 | % | 0.25 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.06 | 7/24/2026 4:00:01 PM EST | |||
| 307.50 | 73.05 | 76.70 | 74.88 | % | 0.24 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.07 | 7/24/2026 4:00:01 PM EST | |||
| 310.00 | 70.65 | 74.35 | 72.50 | % | 0.23 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.08 | 7/24/2026 4:00:01 PM EST | |||
| 312.50 | 68.15 | 71.90 | 70.03 | 72.70 | % | 0.22 | 1 | 0 | 0.77 | 0.98 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:01 PM EST | |
| 315.00 | 65.75 | 69.45 | 67.60 | % | 0.21 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.10 | 7/24/2026 4:00:01 PM EST | |||
| 317.50 | 63.30 | 67.05 | 65.18 | % | 0.21 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.12 | 7/24/2026 4:00:01 PM EST | |||
| 320.00 | 60.90 | 64.70 | 62.80 | 64.34 | % | 0.20 | 8 | 0 | 0.78 | 0.97 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:01 PM EST | |
| 322.50 | 58.50 | 62.30 | 60.40 | % | 0.19 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.15 | 7/24/2026 4:00:01 PM EST | |||
| 325.00 | 56.05 | 59.85 | 57.95 | % | 0.18 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.17 | 7/24/2026 4:00:01 PM EST | |||
| 327.50 | 53.80 | 57.60 | 55.70 | % | 0.17 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.19 | 7/24/2026 4:00:01 PM EST | |||
| 330.00 | 51.45 | 55.20 | 53.33 | 55.85 | % | 0.16 | 15 | 0 | 0.71 | 0.94 | 0.00 | -0.21 | 7/24/2026 | 7/24/2026 4:00:01 PM EST | |
| 332.50 | 49.10 | 52.90 | 51.00 | % | 0.15 | 0 | 0 | 0.66 | 0.93 | 0.00 | -0.23 | 7/24/2026 4:00:01 PM EST | |||
| 335.00 | 46.85 | 50.60 | 48.73 | % | 0.15 | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.26 | 7/24/2026 4:00:01 PM EST | |||
| 337.50 | 44.55 | 48.10 | 46.33 | % | 0.14 | 0 | 0 | 0.64 | 0.91 | 0.00 | -0.29 | 7/24/2026 4:00:01 PM EST | |||
| 340.00 | 42.35 | 45.80 | 44.08 | % | 0.13 | 0 | 0 | 0.61 | 0.90 | 0.01 | -0.31 | 7/24/2026 4:00:01 PM EST | |||
| 342.50 | 40.10 | 43.25 | 41.68 | % | 0.12 | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.34 | 7/24/2026 4:00:01 PM EST | |||
| 345.00 | 37.95 | 41.30 | 39.63 | % | 0.11 | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.36 | 7/24/2026 4:00:01 PM EST | |||
| 347.50 | 35.85 | 39.20 | 37.53 | % | 0.11 | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.39 | 7/24/2026 4:00:01 PM EST | |||
| 350.00 | 33.80 | 37.00 | 35.40 | 49.01 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.50 | 0.83 | 0.01 | -0.41 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 352.50 | 31.80 | 35.35 | 33.58 | % | 0.10 | 0 | 0 | 0.51 | 0.81 | 0.01 | -0.44 | 7/24/2026 4:00:01 PM EST | |||
| 355.00 | 29.75 | 33.45 | 31.60 | % | 0.09 | 0 | 0 | 0.52 | 0.79 | 0.01 | -0.46 | 7/24/2026 4:00:01 PM EST | |||
| 357.50 | 27.90 | 30.95 | 29.43 | % | 0.08 | 0 | 0 | 0.51 | 0.77 | 0.01 | -0.49 | 7/24/2026 4:00:01 PM EST | |||
| 360.00 | 26.00 | 29.45 | 27.73 | 26.00 | -16.40 | -38.68% | 0.08 | 3 | 2 | 0.51 | 0.75 | 0.01 | -0.51 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 362.50 | 24.10 | 27.60 | 25.85 | 27.16 | % | 0.07 | 8 | 0 | 0.52 | 0.73 | 0.01 | -0.53 | 7/24/2026 | 7/24/2026 4:00:01 PM EST | |
| 365.00 | 22.35 | 25.50 | 23.93 | % | 0.07 | 0 | 0 | 0.49 | 0.70 | 0.01 | -0.54 | 7/24/2026 4:00:01 PM EST | |||
| 367.50 | 20.65 | 24.20 | 22.43 | % | 0.06 | 0 | 0 | 0.49 | 0.68 | 0.01 | -0.56 | 7/24/2026 4:00:01 PM EST | |||
| 370.00 | 19.30 | 22.55 | 20.93 | 20.25 | -15.25 | -42.96% | 0.06 | 1 | 5 | 0.51 | 0.65 | 0.01 | -0.57 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 372.50 | 17.40 | 20.80 | 19.10 | % | 0.05 | 0 | 0 | 0.49 | 0.63 | 0.01 | -0.58 | 7/24/2026 4:00:01 PM EST | |||
| 375.00 | 16.20 | 19.15 | 17.68 | % | 0.05 | 0 | 0 | 0.51 | 0.60 | 0.01 | -0.59 | 7/24/2026 4:00:01 PM EST | |||
| 377.50 | 14.15 | 17.80 | 15.98 | % | 0.04 | 0 | 0 | 0.48 | 0.57 | 0.01 | -0.59 | 7/24/2026 4:00:01 PM EST | |||
| 380.00 | 13.40 | 16.35 | 14.88 | 14.50 | -11.90 | -45.08% | 0.04 | 5 | 2 | 0.50 | 0.54 | 0.01 | -0.60 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 382.50 | 12.45 | 15.05 | 13.75 | 13.22 | % | 0.04 | 55 | 0 | 0.50 | 0.51 | 0.01 | -0.59 | 7/24/2026 | 7/24/2026 4:00:01 PM EST | |
| 385.00 | 11.45 | 13.35 | 12.40 | 13.03 | -8.40 | -39.20% | 0.03 | 42 | 57 | 0.50 | 0.48 | 0.01 | -0.59 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 387.50 | 10.30 | 12.25 | 11.28 | 11.03 | -5.62 | -33.76% | 0.03 | 261 | 229 | 0.50 | 0.46 | 0.01 | -0.58 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 390.00 | 8.25 | 11.30 | 9.78 | 9.64 | -7.20 | -42.76% | 0.03 | 60 | 321 | 0.49 | 0.43 | 0.01 | -0.57 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 392.50 | 8.00 | 10.05 | 9.03 | 9.90 | -3.62 | -26.78% | 0.02 | 22 | 36 | 0.49 | 0.40 | 0.01 | -0.56 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 395.00 | 7.35 | 9.50 | 8.43 | 7.75 | -5.70 | -42.38% | 0.02 | 56 | 22 | 0.50 | 0.37 | 0.01 | -0.54 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 397.50 | 6.25 | 8.55 | 7.40 | 7.55 | -4.05 | -34.92% | 0.02 | 36 | 142 | 0.49 | 0.34 | 0.01 | -0.52 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 400.00 | 5.10 | 7.65 | 6.38 | 6.00 | -4.92 | -45.06% | 0.02 | 104 | 368 | 0.48 | 0.32 | 0.01 | -0.50 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 402.50 | 4.65 | 7.10 | 5.88 | 10.98 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.48 | 0.29 | 0.01 | -0.48 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 405.00 | 4.20 | 6.60 | 5.40 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | 0.26 | 0.01 | -0.45 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 407.50 | 2.86 | 5.55 | 4.21 | 8.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.24 | 0.01 | -0.43 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 410.00 | 3.05 | 5.35 | 4.20 | 12.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | 0.22 | 0.01 | -0.40 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 412.50 | 2.62 | 4.80 | 3.71 | % | 0.01 | 0 | 0 | 0.48 | 0.20 | 0.01 | -0.38 | 7/24/2026 4:00:01 PM EST | |||
| 415.00 | 1.50 | 4.35 | 2.93 | 3.46 | -2.86 | -45.26% | 0.01 | 1 | 4 | 0.45 | 0.18 | 0.01 | -0.35 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 417.50 | 1.11 | 4.25 | 2.68 | 3.15 | -2.20 | -41.13% | 0.01 | 1 | 4 | 0.46 | 0.16 | 0.01 | -0.32 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 420.00 | 1.22 | 3.80 | 2.51 | 2.91 | -2.71 | -48.23% | 0.01 | 32 | 7 | 0.47 | 0.14 | 0.01 | -0.30 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 422.50 | 1.36 | 3.65 | 2.51 | 2.76 | -4.93 | -64.11% | 0.01 | 1 | 2 | 0.49 | 0.13 | 0.01 | -0.28 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 425.00 | 0.61 | 3.15 | 1.88 | 2.09 | -2.01 | -49.03% | 0.00 | 5 | 15 | 0.45 | 0.11 | 0.01 | -0.25 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 427.50 | 0.05 | 3.45 | 1.75 | 3.46 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.43 | 0.10 | 0.01 | -0.23 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 430.00 | 0.12 | 2.44 | 1.28 | 1.63 | -1.46 | -47.25% | 0.00 | 2 | 60 | 0.41 | 0.09 | 0.00 | -0.20 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 432.50 | 0.00 | 3.00 | 1.50 | 3.76 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.62 | 0.08 | 0.00 | -0.19 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 435.00 | 0.00 | 2.97 | 1.49 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.64 | 0.07 | 0.00 | -0.17 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 437.50 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.62 | 0.06 | 0.00 | -0.15 | 7/24/2026 4:00:01 PM EST | |||
| 440.00 | 0.00 | 2.74 | 1.37 | 3.73 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.05 | 0.00 | -0.14 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 442.50 | 0.00 | 2.64 | 1.32 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.04 | 0.00 | -0.12 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 445.00 | 0.00 | 2.17 | 1.09 | 0.74 | -0.89 | -54.61% | 0.00 | 16 | 29 | 0.65 | 0.04 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 447.50 | 0.00 | 1.23 | 0.62 | 0.48 | -1.12 | -70.00% | 0.00 | 15 | 6 | 0.58 | 0.03 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 1.75 | 0.88 | 0.91 | -1.44 | -61.28% | 0.00 | 1 | 3 | 0.65 | 0.03 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 452.50 | 0.00 | 1.62 | 0.81 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.02 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 455.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.06 | 7/24/2026 4:00:01 PM EST | |||
| 457.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.06 | 7/24/2026 4:00:01 PM EST | |||
| 460.00 | 0.00 | 2.30 | 1.15 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.01 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 462.50 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.04 | 7/24/2026 4:00:01 PM EST | |||
| 465.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.04 | 7/24/2026 4:00:01 PM EST | |||
| 467.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.03 | 7/24/2026 4:00:01 PM EST | |||
| 470.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.03 | 7/24/2026 4:00:01 PM EST | |||
| 472.50 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.02 | 7/24/2026 4:00:01 PM EST | |||
| 475.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.02 | 7/24/2026 4:00:01 PM EST | |||
| 480.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 485.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 490.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 495.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 505.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 510.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 515.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 520.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 525.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 530.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 535.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 540.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 545.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 550.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 555.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 560.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 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 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 1.57 | 0.79 | 1.40 | % | 0.00 | 3 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST | |
| 292.50 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.03 | 7/24/2026 4:00:01 PM EST | |||
| 295.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.04 | 7/24/2026 4:00:01 PM EST | |||
| 297.50 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.05 | 7/24/2026 4:00:01 PM EST | |||
| 300.00 | 0.00 | 2.21 | 1.11 | 1.54 | % | 0.00 | 3 | 0 | 0.96 | -0.01 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:01 PM EST | |
| 302.50 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.06 | 7/24/2026 4:00:01 PM EST | |||
| 305.00 | 0.00 | 2.26 | 1.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.91 | -0.01 | 0.00 | -0.06 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 307.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.07 | 7/24/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.29 | 1.15 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.86 | -0.01 | 0.00 | -0.08 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 312.50 | 0.00 | 2.39 | 1.20 | 0.96 | % | 0.00 | 1 | 0 | 0.84 | -0.02 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:01 PM EST | |
| 315.00 | 0.00 | 2.00 | 1.00 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | -0.02 | 0.00 | -0.10 | 7/21/2026 | 7/24/2026 4:00:01 PM EST |
| 317.50 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.12 | 7/24/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 2.32 | 1.16 | 0.40 | -0.21 | -34.43% | 0.00 | 1 | 1 | 0.76 | -0.03 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 322.50 | 0.00 | 2.31 | 1.16 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.73 | -0.04 | 0.00 | -0.15 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.68 | -0.04 | 0.00 | -0.17 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 327.50 | 0.00 | 2.69 | 1.35 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | -0.05 | 0.00 | -0.19 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 330.00 | 0.27 | 2.69 | 1.48 | 1.29 | +0.37 | +40.22% | 0.00 | 30 | 9 | 0.56 | -0.06 | 0.00 | -0.21 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 332.50 | 0.00 | 3.10 | 1.55 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | -0.07 | 0.00 | -0.23 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 335.00 | 0.70 | 3.35 | 2.03 | 0.90 | -0.35 | -28.00% | 0.01 | 1 | 15 | 0.57 | -0.08 | 0.00 | -0.26 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 337.50 | 0.27 | 2.81 | 1.54 | % | 0.00 | 0 | 0 | 0.49 | -0.09 | 0.00 | -0.29 | 7/24/2026 4:00:01 PM EST | |||
| 340.00 | 0.56 | 3.65 | 2.11 | 2.32 | +0.82 | +54.67% | 0.01 | 2 | 23 | 0.52 | -0.10 | 0.01 | -0.31 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 342.50 | 1.42 | 3.85 | 2.64 | % | 0.01 | 0 | 0 | 0.55 | -0.12 | 0.01 | -0.34 | 7/24/2026 4:00:01 PM EST | |||
| 345.00 | 1.67 | 4.05 | 2.86 | 2.23 | -1.38 | -38.23% | 0.01 | 1 | 1 | 0.54 | -0.13 | 0.01 | -0.36 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 347.50 | 1.61 | 4.10 | 2.86 | % | 0.01 | 0 | 0 | 0.52 | -0.15 | 0.01 | -0.39 | 7/24/2026 4:00:01 PM EST | |||
| 350.00 | 2.68 | 4.45 | 3.57 | 3.50 | +0.50 | +16.67% | 0.01 | 4 | 17 | 0.53 | -0.17 | 0.01 | -0.41 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 352.50 | 2.89 | 5.50 | 4.20 | 3.90 | -0.70 | -15.22% | 0.01 | 3 | 3 | 0.54 | -0.19 | 0.01 | -0.44 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 355.00 | 3.05 | 5.80 | 4.43 | 4.50 | +0.26 | +6.14% | 0.01 | 32 | 14 | 0.52 | -0.21 | 0.01 | -0.46 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 357.50 | 3.95 | 6.35 | 5.15 | 3.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.23 | 0.01 | -0.49 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 360.00 | 4.60 | 7.30 | 5.95 | 6.85 | +2.13 | +45.13% | 0.02 | 3 | 36 | 0.54 | -0.25 | 0.01 | -0.51 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 362.50 | 5.00 | 7.80 | 6.40 | 5.44 | +0.48 | +9.68% | 0.02 | 3 | 1 | 0.52 | -0.27 | 0.01 | -0.53 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 365.00 | 5.40 | 8.85 | 7.13 | 7.89 | +2.79 | +54.71% | 0.02 | 13 | 17 | 0.52 | -0.30 | 0.01 | -0.54 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 367.50 | 6.40 | 9.60 | 8.00 | 7.50 | +0.87 | +13.13% | 0.02 | 1 | 2 | 0.53 | -0.32 | 0.01 | -0.56 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 370.00 | 7.35 | 9.95 | 8.65 | 8.55 | +0.75 | +9.62% | 0.02 | 14 | 5 | 0.51 | -0.35 | 0.01 | -0.57 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 372.50 | 8.60 | 11.40 | 10.00 | 9.55 | +3.05 | +46.93% | 0.03 | 100 | 42 | 0.52 | -0.37 | 0.01 | -0.58 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 375.00 | 9.05 | 11.45 | 10.25 | 10.93 | +2.43 | +28.59% | 0.03 | 1 | 156 | 0.50 | -0.40 | 0.01 | -0.59 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 377.50 | 10.05 | 13.40 | 11.73 | 12.60 | +3.90 | +44.83% | 0.03 | 4 | 33 | 0.52 | -0.43 | 0.01 | -0.59 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 380.00 | 11.60 | 13.70 | 12.65 | 12.22 | +2.54 | +26.24% | 0.03 | 60 | 47 | 0.49 | -0.46 | 0.01 | -0.60 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 382.50 | 12.85 | 15.00 | 13.93 | 13.21 | % | 0.04 | 81 | 0 | 0.50 | -0.49 | 0.01 | -0.59 | 7/24/2026 | 7/24/2026 4:00:01 PM EST | |
| 385.00 | 13.80 | 16.95 | 15.38 | 15.91 | +4.28 | +36.81% | 0.04 | 89 | 6 | 0.51 | -0.52 | 0.01 | -0.59 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 387.50 | 15.40 | 17.40 | 16.40 | 15.59 | % | 0.04 | 195 | 0 | 0.49 | -0.54 | 0.01 | -0.58 | 7/24/2026 | 7/24/2026 4:00:01 PM EST | |
| 390.00 | 16.95 | 19.80 | 18.38 | 20.30 | % | 0.05 | 67 | 0 | 0.50 | -0.57 | 0.01 | -0.57 | 7/24/2026 | 7/24/2026 4:00:01 PM EST | |
| 392.50 | 17.75 | 21.30 | 19.53 | 18.34 | +0.77 | +4.39% | 0.05 | 2 | 3 | 0.50 | -0.60 | 0.01 | -0.56 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 395.00 | 19.15 | 22.75 | 20.95 | 21.45 | +5.87 | +37.68% | 0.05 | 2 | 69 | 0.50 | -0.63 | 0.01 | -0.54 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 397.50 | 21.30 | 24.30 | 22.80 | % | 0.06 | 0 | 0 | 0.50 | -0.66 | 0.01 | -0.52 | 7/24/2026 4:00:01 PM EST | |||
| 400.00 | 22.60 | 26.10 | 24.35 | 24.72 | +4.19 | +20.41% | 0.06 | 121 | 36 | 0.50 | -0.68 | 0.01 | -0.50 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 402.50 | 24.80 | 27.95 | 26.38 | % | 0.07 | 0 | 0 | 0.49 | -0.71 | 0.01 | -0.48 | 7/24/2026 4:00:01 PM EST | |||
| 405.00 | 26.35 | 29.65 | 28.00 | 23.40 | -1.00 | -4.10% | 0.07 | 30 | 35 | 0.47 | -0.74 | 0.01 | -0.45 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 407.50 | 28.50 | 31.60 | 30.05 | 29.98 | +8.15 | +37.34% | 0.07 | 10 | 1 | 0.49 | -0.76 | 0.01 | -0.43 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 410.00 | 30.20 | 33.55 | 31.88 | % | 0.08 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.40 | 7/24/2026 4:00:01 PM EST | |||
| 412.50 | 32.30 | 35.55 | 33.93 | % | 0.08 | 0 | 0 | 0.47 | -0.80 | 0.01 | -0.38 | 7/24/2026 4:00:01 PM EST | |||
| 415.00 | 34.20 | 37.65 | 35.93 | % | 0.09 | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.35 | 7/24/2026 4:00:01 PM EST | |||
| 417.50 | 36.75 | 39.75 | 38.25 | % | 0.09 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.32 | 7/24/2026 4:00:01 PM EST | |||
| 420.00 | 38.60 | 41.90 | 40.25 | 34.92 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.46 | -0.86 | 0.01 | -0.30 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 422.50 | 41.00 | 44.10 | 42.55 | % | 0.10 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.28 | 7/24/2026 4:00:01 PM EST | |||
| 425.00 | 42.80 | 46.35 | 44.58 | % | 0.10 | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.25 | 7/24/2026 4:00:01 PM EST | |||
| 427.50 | 45.65 | 48.60 | 47.13 | % | 0.11 | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.23 | 7/24/2026 4:00:01 PM EST | |||
| 430.00 | 47.35 | 50.95 | 49.15 | % | 0.11 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.20 | 7/24/2026 4:00:01 PM EST | |||
| 432.50 | 49.65 | 53.25 | 51.45 | % | 0.12 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.19 | 7/24/2026 4:00:01 PM EST | |||
| 435.00 | 51.90 | 55.60 | 53.75 | % | 0.12 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.17 | 7/24/2026 4:00:01 PM EST | |||
| 437.50 | 54.30 | 58.00 | 56.15 | % | 0.13 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.15 | 7/24/2026 4:00:01 PM EST | |||
| 440.00 | 56.65 | 60.35 | 58.50 | % | 0.13 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.14 | 7/24/2026 4:00:01 PM EST | |||
| 442.50 | 59.70 | 62.80 | 61.25 | % | 0.14 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.12 | 7/24/2026 4:00:01 PM EST | |||
| 445.00 | 62.00 | 65.20 | 63.60 | % | 0.14 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.11 | 7/24/2026 4:00:01 PM EST | |||
| 447.50 | 64.00 | 67.65 | 65.83 | % | 0.15 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.09 | 7/24/2026 4:00:01 PM EST | |||
| 450.00 | 66.25 | 70.10 | 68.18 | % | 0.15 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.08 | 7/24/2026 4:00:01 PM EST | |||
| 452.50 | 69.15 | 72.55 | 70.85 | % | 0.16 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.07 | 7/24/2026 4:00:01 PM EST | |||
| 455.00 | 71.30 | 75.05 | 73.18 | % | 0.16 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.06 | 7/24/2026 4:00:01 PM EST | |||
| 457.50 | 73.75 | 77.50 | 75.63 | % | 0.17 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.06 | 7/24/2026 4:00:01 PM EST | |||
| 460.00 | 76.25 | 80.00 | 78.13 | % | 0.17 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.05 | 7/24/2026 4:00:01 PM EST | |||
| 462.50 | 78.75 | 82.45 | 80.60 | % | 0.17 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.04 | 7/24/2026 4:00:01 PM EST | |||
| 465.00 | 81.25 | 84.95 | 83.10 | % | 0.18 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.04 | 7/24/2026 4:00:01 PM EST | |||
| 467.50 | 83.70 | 87.40 | 85.55 | % | 0.18 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.03 | 7/24/2026 4:00:01 PM EST | |||
| 470.00 | 86.25 | 90.00 | 88.13 | % | 0.19 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.03 | 7/24/2026 4:00:01 PM EST | |||
| 472.50 | 88.75 | 92.40 | 90.58 | % | 0.19 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 7/24/2026 4:00:01 PM EST | |||
| 475.00 | 91.25 | 94.95 | 93.10 | % | 0.20 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 7/24/2026 4:00:01 PM EST | |||
| 480.00 | 96.25 | 100.00 | 98.13 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 485.00 | 101.60 | 105.00 | 103.30 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 490.00 | 106.25 | 110.00 | 108.13 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 495.00 | 111.25 | 114.90 | 113.08 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 500.00 | 116.20 | 120.00 | 118.10 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 505.00 | 120.95 | 124.95 | 122.95 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 510.00 | 126.25 | 130.00 | 128.13 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 515.00 | 131.20 | 134.95 | 133.08 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 520.00 | 136.20 | 140.00 | 138.10 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 525.00 | 141.25 | 145.00 | 143.13 | % | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 530.00 | 146.20 | 150.00 | 148.10 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 535.00 | 151.20 | 155.00 | 153.10 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 540.00 | 156.25 | 160.00 | 158.13 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 545.00 | 161.20 | 165.00 | 163.10 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 550.00 | 166.20 | 169.95 | 168.08 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 555.00 | 171.25 | 175.00 | 173.13 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 560.00 | 176.20 | 180.00 | 178.10 | % | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST |