Options Chain for BROADCOM INC COM (AVGO) - $362.13 as of 8/27/2026 7:16:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 156.45 | 159.65 | 158.05 | 142.43 | 0.00 | 0.00% | 0.75 | 0 | 16 | 2.29 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 12:58:59 PM EST |
| 215.00 | 151.65 | 154.60 | 153.13 | 141.85 | 0.00 | 0.00% | 0.71 | 0 | 52 | 2.15 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 12:58:59 PM EST |
| 220.00 | 146.40 | 149.60 | 148.00 | 132.26 | 0.00 | 0.00% | 0.67 | 0 | 52 | 2.09 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 12:58:59 PM EST |
| 225.00 | 141.50 | 144.65 | 143.08 | 164.72 | 0.00 | 0.00% | 0.64 | 0 | 28 | 1.99 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/27/2026 12:58:59 PM EST |
| 230.00 | 136.70 | 139.70 | 138.20 | 159.41 | 0.00 | 0.00% | 0.60 | 0 | 36 | 1.92 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/27/2026 12:58:59 PM EST |
| 235.00 | 131.45 | 134.70 | 133.08 | 154.60 | 0.00 | 0.00% | 0.57 | 0 | 32 | 1.86 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/27/2026 12:58:59 PM EST |
| 240.00 | 126.40 | 129.65 | 128.03 | 149.75 | 0.00 | 0.00% | 0.53 | 0 | 26 | 1.82 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/27/2026 12:58:59 PM EST |
| 245.00 | 121.50 | 124.70 | 123.10 | 144.66 | 0.00 | 0.00% | 0.50 | 0 | 32 | 1.69 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/27/2026 12:58:59 PM EST |
| 250.00 | 116.65 | 119.75 | 118.20 | 109.64 | 0.00 | 0.00% | 0.47 | 0 | 24 | 1.64 | 1.00 | 0.00 | -0.01 | 8/25/2026 | 8/27/2026 12:58:59 PM EST |
| 255.00 | 111.45 | 114.75 | 113.10 | 135.35 | 0.00 | 0.00% | 0.44 | 0 | 20 | 1.57 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/27/2026 12:58:59 PM EST |
| 260.00 | 106.40 | 109.75 | 108.08 | 99.90 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.50 | 1.00 | 0.00 | -0.02 | 8/25/2026 | 8/27/2026 12:58:59 PM EST |
| 265.00 | 101.70 | 104.80 | 103.25 | 120.92 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.44 | 1.00 | 0.00 | -0.03 | 7/30/2026 | 8/27/2026 12:58:59 PM EST |
| 270.00 | 96.60 | 99.75 | 98.18 | 92.90 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.38 | 1.00 | 0.00 | -0.05 | 8/19/2026 | 8/27/2026 12:58:59 PM EST |
| 275.00 | 92.00 | 94.85 | 93.43 | 103.25 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.32 | 0.99 | 0.00 | -0.09 | 8/3/2026 | 8/27/2026 12:58:59 PM EST |
| 280.00 | 86.95 | 89.90 | 88.43 | 110.15 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.25 | 0.99 | 0.00 | -0.12 | 8/3/2026 | 8/27/2026 12:58:59 PM EST |
| 285.00 | 82.10 | 84.95 | 83.53 | 107.64 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.19 | 0.99 | 0.00 | -0.14 | 8/3/2026 | 8/27/2026 12:58:59 PM EST |
| 287.50 | 79.45 | 82.45 | 80.95 | % | 0.28 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.15 | 8/27/2026 12:58:59 PM EST | |||
| 290.00 | 76.70 | 80.00 | 78.35 | 104.64 | 0.00 | 0.00% | 0.27 | 0 | 28 | 1.14 | 0.98 | 0.00 | -0.17 | 8/14/2026 | 8/27/2026 12:58:59 PM EST |
| 292.50 | 74.10 | 77.55 | 75.83 | 72.77 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.10 | 0.98 | 0.00 | -0.18 | 8/20/2026 | 8/27/2026 12:58:59 PM EST |
| 295.00 | 72.05 | 75.10 | 73.58 | 71.01 | 0.00 | 0.00% | 0.25 | 0 | 29 | 1.09 | 0.98 | 0.00 | -0.20 | 8/20/2026 | 8/27/2026 12:58:59 PM EST |
| 297.50 | 69.15 | 72.60 | 70.88 | % | 0.24 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.22 | 8/27/2026 12:58:59 PM EST | |||
| 300.00 | 68.00 | 69.80 | 68.90 | 68.50 | +13.00 | +23.43% | 0.23 | 57 | 93 | 0.99 | 0.97 | 0.00 | -0.24 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 302.50 | 65.00 | 67.80 | 66.40 | % | 0.22 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.26 | 8/27/2026 12:58:59 PM EST | |||
| 305.00 | 62.60 | 65.40 | 64.00 | 89.68 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.98 | 0.96 | 0.00 | -0.28 | 8/3/2026 | 8/27/2026 12:58:59 PM EST |
| 307.50 | 60.20 | 63.05 | 61.63 | % | 0.20 | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.30 | 8/27/2026 12:58:59 PM EST | |||
| 310.00 | 57.85 | 60.65 | 59.25 | 58.05 | +11.00 | +23.38% | 0.19 | 3 | 11 | 0.95 | 0.95 | 0.00 | -0.32 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 312.50 | 55.50 | 58.30 | 56.90 | % | 0.18 | 0 | 0 | 0.92 | 0.94 | 0.00 | -0.35 | 8/27/2026 12:58:59 PM EST | |||
| 315.00 | 53.15 | 55.95 | 54.55 | 59.00 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.90 | 0.94 | 0.00 | -0.37 | 8/21/2026 | 8/27/2026 12:58:59 PM EST |
| 317.50 | 50.90 | 53.70 | 52.30 | % | 0.16 | 0 | 0 | 0.88 | 0.93 | 0.00 | -0.40 | 8/27/2026 12:58:59 PM EST | |||
| 320.00 | 48.60 | 51.35 | 49.98 | 50.23 | +10.88 | +27.65% | 0.16 | 4 | 16 | 0.82 | 0.92 | 0.00 | -0.43 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 322.50 | 46.35 | 48.10 | 47.23 | % | 0.15 | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.46 | 8/27/2026 12:58:59 PM EST | |||
| 325.00 | 44.25 | 46.65 | 45.45 | 34.00 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.64 | 0.90 | 0.00 | -0.49 | 8/26/2026 | 8/27/2026 12:58:59 PM EST |
| 327.50 | 42.00 | 44.80 | 43.40 | 34.60 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.63 | 0.89 | 0.00 | -0.52 | 8/25/2026 | 8/27/2026 12:58:59 PM EST |
| 330.00 | 40.10 | 41.60 | 40.85 | 42.50 | +14.17 | +50.02% | 0.12 | 9 | 246 | 0.66 | 0.87 | 0.01 | -0.56 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 332.50 | 38.15 | 40.75 | 39.45 | 26.35 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.68 | 0.86 | 0.01 | -0.59 | 8/26/2026 | 8/27/2026 12:58:59 PM EST |
| 335.00 | 36.00 | 38.35 | 37.18 | 37.20 | +10.15 | +37.53% | 0.11 | 1 | 114 | 0.68 | 0.84 | 0.01 | -0.63 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 337.50 | 34.10 | 36.35 | 35.23 | 23.30 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.68 | 0.83 | 0.01 | -0.67 | 8/26/2026 | 8/27/2026 12:58:59 PM EST |
| 340.00 | 32.20 | 33.85 | 33.03 | 35.00 | +11.10 | +46.45% | 0.10 | 255 | 128 | 0.68 | 0.81 | 0.01 | -0.71 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 342.50 | 30.30 | 32.75 | 31.53 | 22.60 | 0.00 | 0.00% | 0.09 | 0 | 118 | 0.67 | 0.79 | 0.01 | -0.75 | 8/26/2026 | 8/27/2026 12:58:59 PM EST |
| 345.00 | 28.55 | 30.25 | 29.40 | 31.18 | +12.73 | +69.00% | 0.09 | 10 | 19 | 0.69 | 0.77 | 0.01 | -0.78 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 347.50 | 26.70 | 28.20 | 27.45 | 26.84 | +7.69 | +40.16% | 0.08 | 2 | 13 | 0.70 | 0.75 | 0.01 | -0.82 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 350.00 | 25.45 | 26.20 | 25.83 | 25.95 | +6.75 | +35.16% | 0.07 | 315 | 564 | 0.71 | 0.72 | 0.01 | -0.86 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 352.50 | 23.90 | 24.60 | 24.25 | 24.50 | +7.50 | +44.12% | 0.07 | 30 | 60 | 0.71 | 0.70 | 0.01 | -0.89 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 355.00 | 22.35 | 23.10 | 22.73 | 23.60 | +7.06 | +42.69% | 0.06 | 123 | 323 | 0.71 | 0.67 | 0.01 | -0.92 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 357.50 | 21.00 | 21.80 | 21.40 | 21.93 | +6.83 | +45.24% | 0.06 | 132 | 232 | 0.71 | 0.65 | 0.01 | -0.95 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 360.00 | 19.65 | 20.40 | 20.03 | 20.40 | +6.00 | +41.67% | 0.06 | 536 | 1,037 | 0.71 | 0.62 | 0.01 | -0.97 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 362.50 | 18.30 | 19.10 | 18.70 | 19.18 | +6.08 | +46.42% | 0.05 | 52 | 161 | 0.72 | 0.60 | 0.01 | -0.99 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 365.00 | 17.05 | 17.50 | 17.28 | 17.48 | +5.78 | +49.41% | 0.05 | 720 | 600 | 0.72 | 0.57 | 0.01 | -1.01 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 367.50 | 16.00 | 16.45 | 16.23 | 16.47 | +5.07 | +44.48% | 0.04 | 550 | 365 | 0.72 | 0.55 | 0.01 | -1.02 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 370.00 | 15.00 | 15.40 | 15.20 | 15.05 | +4.35 | +40.66% | 0.04 | 12,361 | 1,106 | 0.72 | 0.53 | 0.01 | -1.03 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 372.50 | 13.85 | 14.45 | 14.15 | 14.18 | +4.77 | +50.70% | 0.04 | 413 | 464 | 0.73 | 0.50 | 0.01 | -1.03 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 375.00 | 12.90 | 13.40 | 13.15 | 13.15 | +4.52 | +52.38% | 0.04 | 833 | 3,519 | 0.73 | 0.48 | 0.01 | -1.03 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 377.50 | 11.95 | 12.40 | 12.18 | 12.30 | +3.80 | +44.71% | 0.03 | 118 | 511 | 0.73 | 0.45 | 0.01 | -1.03 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 380.00 | 11.10 | 11.40 | 11.25 | 11.25 | +3.50 | +45.17% | 0.03 | 1,419 | 2,402 | 0.74 | 0.43 | 0.01 | -1.02 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 382.50 | 10.25 | 10.70 | 10.48 | 10.52 | +3.82 | +57.02% | 0.03 | 277 | 776 | 0.74 | 0.41 | 0.01 | -1.01 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 385.00 | 9.50 | 9.85 | 9.68 | 9.67 | +3.12 | +47.64% | 0.03 | 583 | 781 | 0.74 | 0.39 | 0.01 | -1.00 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 387.50 | 8.75 | 9.10 | 8.93 | 8.98 | +2.85 | +46.50% | 0.02 | 110 | 205 | 0.74 | 0.36 | 0.01 | -0.99 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 390.00 | 8.05 | 8.30 | 8.18 | 8.25 | +2.74 | +49.73% | 0.02 | 1,250 | 2,988 | 0.74 | 0.34 | 0.01 | -0.97 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 392.50 | 7.40 | 7.85 | 7.63 | 7.62 | +2.63 | +52.71% | 0.02 | 233 | 283 | 0.75 | 0.32 | 0.01 | -0.94 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 395.00 | 6.85 | 7.15 | 7.00 | 7.00 | +2.39 | +51.85% | 0.02 | 434 | 1,732 | 0.75 | 0.30 | 0.01 | -0.92 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 397.50 | 6.25 | 6.65 | 6.45 | 6.53 | +2.35 | +56.22% | 0.02 | 237 | 356 | 0.75 | 0.29 | 0.01 | -0.89 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 400.00 | 5.85 | 6.00 | 5.93 | 5.90 | +2.00 | +51.29% | 0.01 | 3,560 | 3,932 | 0.75 | 0.27 | 0.01 | -0.87 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 402.50 | 5.30 | 5.70 | 5.50 | 5.55 | +2.25 | +68.19% | 0.01 | 266 | 114 | 0.75 | 0.25 | 0.01 | -0.84 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 405.00 | 4.85 | 5.20 | 5.03 | 4.90 | +1.61 | +48.94% | 0.01 | 408 | 819 | 0.76 | 0.23 | 0.01 | -0.81 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 407.50 | 4.45 | 4.85 | 4.65 | 4.80 | +2.03 | +73.29% | 0.01 | 65 | 121 | 0.76 | 0.22 | 0.01 | -0.78 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 410.00 | 4.15 | 4.25 | 4.20 | 4.18 | +1.43 | +52.00% | 0.01 | 596 | 1,702 | 0.76 | 0.20 | 0.01 | -0.75 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 412.50 | 3.80 | 3.90 | 3.85 | 4.07 | +1.99 | +95.68% | 0.01 | 78 | 53 | 0.76 | 0.19 | 0.01 | -0.71 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 415.00 | 3.45 | 3.60 | 3.53 | 3.53 | +1.15 | +48.32% | 0.01 | 205 | 690 | 0.77 | 0.17 | 0.01 | -0.68 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 417.50 | 3.15 | 3.30 | 3.23 | 3.22 | +1.09 | +51.18% | 0.01 | 80 | 119 | 0.77 | 0.16 | 0.01 | -0.65 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 420.00 | 2.85 | 3.00 | 2.93 | 3.00 | +0.98 | +48.52% | 0.01 | 933 | 1,818 | 0.77 | 0.15 | 0.01 | -0.62 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 422.50 | 2.62 | 2.77 | 2.70 | 2.80 | +1.01 | +56.43% | 0.01 | 122 | 69 | 0.77 | 0.14 | 0.01 | -0.59 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 425.00 | 2.39 | 2.60 | 2.50 | 2.43 | +0.65 | +36.52% | 0.01 | 210 | 804 | 0.77 | 0.13 | 0.00 | -0.56 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 427.50 | 2.18 | 2.30 | 2.24 | 2.28 | +0.86 | +60.57% | 0.01 | 42 | 29 | 0.78 | 0.12 | 0.00 | -0.53 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 430.00 | 1.98 | 2.05 | 2.02 | 2.07 | +0.65 | +45.78% | 0.00 | 1,401 | 2,146 | 0.78 | 0.11 | 0.00 | -0.50 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 432.50 | 1.77 | 1.98 | 1.88 | 1.89 | +0.59 | +45.39% | 0.00 | 54 | 103 | 0.78 | 0.10 | 0.00 | -0.47 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 435.00 | 1.61 | 1.88 | 1.75 | 1.77 | +0.62 | +53.92% | 0.00 | 178 | 504 | 0.79 | 0.09 | 0.00 | -0.44 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 437.50 | 1.45 | 1.74 | 1.60 | 1.65 | +0.65 | +65.00% | 0.00 | 22 | 42 | 0.79 | 0.09 | 0.00 | -0.42 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 440.00 | 1.38 | 1.45 | 1.42 | 1.45 | +0.45 | +45.00% | 0.00 | 753 | 7,594 | 0.79 | 0.08 | 0.00 | -0.39 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 442.50 | 1.21 | 1.41 | 1.31 | 1.38 | +0.55 | +66.27% | 0.00 | 15 | 16 | 0.79 | 0.07 | 0.00 | -0.37 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 445.00 | 1.14 | 1.23 | 1.19 | 1.19 | +0.21 | +21.43% | 0.00 | 36 | 506 | 0.80 | 0.07 | 0.00 | -0.34 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 447.50 | 0.92 | 1.15 | 1.04 | 1.08 | +0.49 | +83.06% | 0.00 | 32 | 29 | 0.80 | 0.06 | 0.00 | -0.32 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 450.00 | 0.95 | 1.03 | 0.99 | 0.99 | +0.31 | +45.59% | 0.00 | 1,107 | 4,676 | 0.80 | 0.06 | 0.00 | -0.30 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 452.50 | 0.83 | 1.00 | 0.92 | 0.97 | +0.52 | +115.56% | 0.00 | 49 | 53 | 0.81 | 0.05 | 0.00 | -0.28 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 455.00 | 0.79 | 0.95 | 0.87 | 0.84 | +0.38 | +82.61% | 0.00 | 92 | 540 | 0.81 | 0.05 | 0.00 | -0.26 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 457.50 | 0.62 | 0.89 | 0.76 | 0.82 | +0.39 | +90.70% | 0.00 | 1 | 9 | 0.81 | 0.04 | 0.00 | -0.24 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 460.00 | 0.65 | 0.80 | 0.73 | 0.74 | +0.27 | +57.45% | 0.00 | 61 | 1,106 | 0.82 | 0.04 | 0.00 | -0.23 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 462.50 | 0.58 | 0.74 | 0.66 | 0.58 | +0.20 | +52.64% | 0.00 | 2 | 52 | 0.82 | 0.04 | 0.00 | -0.21 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 465.00 | 0.54 | 0.62 | 0.58 | 0.59 | +0.21 | +55.27% | 0.00 | 48 | 667 | 0.82 | 0.03 | 0.00 | -0.20 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 467.50 | 0.15 | 0.90 | 0.53 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.79 | 0.03 | 0.00 | -0.19 | 8/26/2026 | 8/27/2026 12:58:59 PM EST |
| 470.00 | 0.45 | 0.55 | 0.50 | 0.55 | +0.21 | +61.77% | 0.00 | 56 | 736 | 0.82 | 0.03 | 0.00 | -0.17 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 472.50 | 0.40 | 0.68 | 0.54 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.02 | 0.00 | -0.16 | 8/26/2026 | 8/27/2026 12:58:59 PM EST |
| 475.00 | 0.37 | 0.46 | 0.42 | 0.42 | +0.15 | +55.56% | 0.00 | 101 | 296 | 0.83 | 0.02 | 0.00 | -0.14 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 477.50 | 0.16 | 0.65 | 0.41 | 0.46 | +0.31 | +206.67% | 0.00 | 58 | 27 | 0.82 | 0.02 | 0.00 | -0.13 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 480.00 | 0.31 | 0.39 | 0.35 | 0.33 | +0.17 | +106.25% | 0.00 | 71 | 770 | 0.84 | 0.02 | 0.00 | -0.12 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 482.50 | 0.14 | 0.63 | 0.39 | 0.34 | +0.20 | +142.86% | 0.00 | 58 | 78 | 0.84 | 0.02 | 0.00 | -0.11 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 485.00 | 0.25 | 0.33 | 0.29 | 0.31 | +0.08 | +34.79% | 0.00 | 46 | 1,144 | 0.84 | 0.02 | 0.00 | -0.10 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 490.00 | 0.21 | 0.30 | 0.26 | 0.21 | +0.06 | +40.00% | 0.00 | 10 | 151 | 0.81 | 0.01 | 0.00 | -0.09 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 495.00 | 0.06 | 0.33 | 0.20 | 0.15 | -0.06 | -28.58% | 0.00 | 2 | 271 | 0.82 | 0.01 | 0.00 | -0.08 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 500.00 | 0.16 | 0.20 | 0.18 | 0.16 | +0.02 | +14.29% | 0.00 | 434 | 2,491 | 0.87 | 0.01 | 0.00 | -0.06 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 505.00 | 0.11 | 0.20 | 0.16 | 0.13 | +0.01 | +8.34% | 0.00 | 2 | 87 | 0.87 | 0.01 | 0.00 | -0.05 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 510.00 | 0.06 | 0.16 | 0.11 | 0.15 | +0.05 | +50.00% | 0.00 | 6 | 568 | 0.86 | 0.01 | 0.00 | -0.04 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 515.00 | 0.04 | 0.15 | 0.10 | 0.15 | +0.08 | +114.29% | 0.00 | 3 | 454 | 0.86 | 0.00 | 0.00 | -0.03 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 520.00 | 0.06 | 0.11 | 0.09 | 0.16 | +0.09 | +128.58% | 0.00 | 4 | 96 | 0.88 | 0.00 | 0.00 | -0.03 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 525.00 | 0.05 | 0.12 | 0.09 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 543 | 0.90 | 0.00 | 0.00 | -0.02 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 530.00 | 0.03 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 416 | 0.90 | 0.00 | 0.00 | -0.02 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 535.00 | 0.03 | 0.08 | 0.06 | 0.09 | +0.04 | +80.00% | 0.00 | 10 | 110 | 0.90 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 540.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 41 | 403 | 0.90 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 545.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 689 | 0.93 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 550.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 4 | 37 | 0.92 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 555.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 9 | 55 | 0.91 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 560.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 227 | 0.92 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 570.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 31 | 159 | 0.94 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.36 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 12:58:59 PM EST |
| 215.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 12:58:59 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 1,121 | 1.28 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 7 | 70 | 1.32 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 230.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 1.27 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 12:58:59 PM EST |
| 235.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 77 | 1.21 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 240.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 28 | 1,569 | 1.03 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 245.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 14 | 87 | 1.01 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 250.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 35 | 110 | 0.99 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 255.00 | 0.04 | 0.15 | 0.10 | 0.15 | +0.07 | +87.50% | 0.00 | 2 | 55 | 0.99 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 260.00 | 0.04 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 145 | 0.94 | 0.00 | 0.00 | -0.02 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 265.00 | 0.06 | 0.14 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 3 | 64 | 0.91 | 0.00 | 0.00 | -0.03 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 270.00 | 0.07 | 0.16 | 0.12 | 0.11 | -0.09 | -45.00% | 0.00 | 3 | 247 | 0.88 | 0.00 | 0.00 | -0.05 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 275.00 | 0.09 | 0.18 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.85 | -0.01 | 0.00 | -0.09 | 8/26/2026 | 8/27/2026 12:58:59 PM EST |
| 280.00 | 0.13 | 0.19 | 0.16 | 0.17 | -0.18 | -51.43% | 0.00 | 38 | 519 | 0.83 | -0.01 | 0.00 | -0.12 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 285.00 | 0.17 | 0.25 | 0.21 | 0.22 | -0.22 | -50.00% | 0.00 | 15 | 266 | 0.81 | -0.01 | 0.00 | -0.14 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 287.50 | 0.19 | 0.25 | 0.22 | 0.26 | -0.29 | -52.73% | 0.00 | 80 | 33 | 0.81 | -0.01 | 0.00 | -0.15 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 290.00 | 0.21 | 0.30 | 0.26 | 0.24 | -0.39 | -61.91% | 0.00 | 55 | 225 | 0.79 | -0.02 | 0.00 | -0.17 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 292.50 | 0.16 | 0.53 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.79 | -0.02 | 0.00 | -0.18 | 8/26/2026 | 8/27/2026 12:58:59 PM EST |
| 295.00 | 0.32 | 0.39 | 0.36 | 0.35 | -0.47 | -57.32% | 0.00 | 336 | 1,044 | 0.76 | -0.02 | 0.00 | -0.20 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 297.50 | 0.35 | 0.45 | 0.40 | 0.38 | -0.59 | -60.83% | 0.00 | 69 | 209 | 0.76 | -0.03 | 0.00 | -0.22 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 300.00 | 0.44 | 0.52 | 0.48 | 0.49 | -0.61 | -55.46% | 0.00 | 211 | 1,480 | 0.76 | -0.03 | 0.00 | -0.24 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 302.50 | 0.46 | 0.67 | 0.57 | 0.58 | -0.74 | -56.07% | 0.00 | 21 | 63 | 0.75 | -0.03 | 0.00 | -0.26 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 305.00 | 0.59 | 0.71 | 0.65 | 0.61 | -0.91 | -59.87% | 0.00 | 109 | 431 | 0.75 | -0.04 | 0.00 | -0.28 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 307.50 | 0.60 | 0.90 | 0.75 | 0.75 | -1.12 | -59.90% | 0.00 | 34 | 37 | 0.74 | -0.04 | 0.00 | -0.30 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 310.00 | 0.88 | 0.96 | 0.92 | 0.96 | -1.04 | -52.00% | 0.00 | 148 | 1,003 | 0.74 | -0.05 | 0.00 | -0.32 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 312.50 | 0.93 | 1.13 | 1.03 | 0.94 | -1.69 | -64.26% | 0.00 | 27 | 26 | 0.73 | -0.06 | 0.00 | -0.35 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 315.00 | 1.18 | 1.31 | 1.25 | 1.28 | -1.28 | -50.00% | 0.00 | 487 | 457 | 0.73 | -0.06 | 0.00 | -0.37 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 317.50 | 1.29 | 1.57 | 1.43 | 1.38 | -1.82 | -56.88% | 0.00 | 32 | 79 | 0.73 | -0.07 | 0.00 | -0.40 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 320.00 | 1.60 | 1.77 | 1.69 | 1.70 | -1.75 | -50.73% | 0.01 | 141 | 794 | 0.73 | -0.08 | 0.00 | -0.43 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 322.50 | 1.78 | 2.02 | 1.90 | 1.91 | -2.06 | -51.89% | 0.01 | 67 | 120 | 0.72 | -0.09 | 0.00 | -0.46 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 325.00 | 2.15 | 2.30 | 2.23 | 2.20 | -2.27 | -50.79% | 0.01 | 182 | 766 | 0.72 | -0.10 | 0.00 | -0.49 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 327.50 | 2.50 | 2.76 | 2.63 | 2.34 | -2.77 | -54.21% | 0.01 | 16 | 64 | 0.72 | -0.11 | 0.00 | -0.52 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 330.00 | 2.88 | 3.10 | 2.99 | 2.97 | -2.73 | -47.90% | 0.01 | 352 | 1,957 | 0.72 | -0.13 | 0.01 | -0.56 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 332.50 | 3.20 | 3.55 | 3.38 | 3.38 | -2.96 | -46.69% | 0.01 | 71 | 106 | 0.71 | -0.14 | 0.01 | -0.59 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 335.00 | 3.80 | 4.00 | 3.90 | 3.85 | -3.35 | -46.53% | 0.01 | 365 | 3,471 | 0.71 | -0.16 | 0.01 | -0.63 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 337.50 | 4.25 | 4.55 | 4.40 | 3.92 | -4.28 | -52.20% | 0.01 | 165 | 502 | 0.71 | -0.17 | 0.01 | -0.67 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 340.00 | 4.90 | 5.10 | 5.00 | 5.03 | -3.82 | -43.17% | 0.01 | 793 | 6,164 | 0.71 | -0.19 | 0.01 | -0.71 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 342.50 | 5.45 | 5.85 | 5.65 | 5.65 | -4.36 | -43.56% | 0.02 | 58 | 206 | 0.71 | -0.21 | 0.01 | -0.75 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 345.00 | 6.15 | 6.50 | 6.33 | 6.40 | -4.60 | -41.82% | 0.02 | 598 | 1,080 | 0.71 | -0.23 | 0.01 | -0.78 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 347.50 | 6.95 | 7.35 | 7.15 | 7.15 | -4.60 | -39.15% | 0.02 | 63 | 157 | 0.72 | -0.25 | 0.01 | -0.82 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 350.00 | 7.85 | 8.20 | 8.03 | 8.03 | -5.12 | -38.94% | 0.02 | 1,021 | 2,986 | 0.72 | -0.28 | 0.01 | -0.86 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 352.50 | 8.70 | 9.40 | 9.05 | 8.65 | -5.46 | -38.70% | 0.03 | 90 | 234 | 0.72 | -0.30 | 0.01 | -0.89 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 355.00 | 9.80 | 10.30 | 10.05 | 9.95 | -5.55 | -35.81% | 0.03 | 138 | 1,211 | 0.72 | -0.33 | 0.01 | -0.92 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 357.50 | 10.80 | 11.20 | 11.00 | 10.42 | -6.43 | -38.16% | 0.03 | 73 | 184 | 0.73 | -0.35 | 0.01 | -0.95 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 360.00 | 12.00 | 12.35 | 12.18 | 12.20 | -6.15 | -33.52% | 0.03 | 408 | 2,347 | 0.72 | -0.38 | 0.01 | -0.97 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 362.50 | 13.10 | 13.55 | 13.33 | 13.40 | -6.83 | -33.77% | 0.04 | 28 | 138 | 0.73 | -0.40 | 0.01 | -0.99 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 365.00 | 14.30 | 14.70 | 14.50 | 14.56 | -6.69 | -31.49% | 0.04 | 251 | 869 | 0.73 | -0.43 | 0.01 | -1.01 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 367.50 | 15.70 | 16.20 | 15.95 | 15.85 | -8.50 | -34.91% | 0.04 | 109 | 229 | 0.73 | -0.45 | 0.01 | -1.02 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 370.00 | 16.95 | 17.55 | 17.25 | 17.33 | -7.27 | -29.56% | 0.05 | 406 | 1,337 | 0.74 | -0.47 | 0.01 | -1.03 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 372.50 | 18.40 | 19.05 | 18.73 | 18.45 | -7.78 | -29.67% | 0.05 | 23 | 100 | 0.74 | -0.50 | 0.01 | -1.03 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 375.00 | 19.90 | 20.70 | 20.30 | 19.58 | -8.54 | -30.37% | 0.05 | 31 | 945 | 0.74 | -0.52 | 0.01 | -1.03 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 377.50 | 21.50 | 22.20 | 21.85 | 20.55 | -9.73 | -32.14% | 0.06 | 3 | 65 | 0.75 | -0.55 | 0.01 | -1.03 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 380.00 | 23.10 | 24.05 | 23.58 | 22.60 | -8.92 | -28.30% | 0.06 | 184 | 855 | 0.74 | -0.57 | 0.01 | -1.02 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 382.50 | 24.75 | 25.50 | 25.13 | 23.75 | -12.90 | -35.20% | 0.07 | 2 | 56 | 0.75 | -0.59 | 0.01 | -1.01 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 385.00 | 26.45 | 27.25 | 26.85 | 25.47 | -10.03 | -28.26% | 0.07 | 37 | 895 | 0.76 | -0.61 | 0.01 | -1.00 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 387.50 | 28.20 | 29.30 | 28.75 | 27.00 | -11.64 | -30.13% | 0.07 | 3 | 103 | 0.76 | -0.64 | 0.01 | -0.99 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 390.00 | 30.05 | 31.05 | 30.55 | 30.07 | -9.28 | -23.59% | 0.08 | 106 | 1,483 | 0.76 | -0.66 | 0.01 | -0.97 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 392.50 | 31.85 | 33.20 | 32.53 | 30.48 | -14.62 | -32.42% | 0.08 | 11 | 174 | 0.76 | -0.68 | 0.01 | -0.94 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 395.00 | 33.75 | 34.75 | 34.25 | 33.80 | -10.87 | -24.34% | 0.09 | 20 | 436 | 0.77 | -0.70 | 0.01 | -0.92 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 397.50 | 34.95 | 36.85 | 35.90 | 35.46 | -10.64 | -23.08% | 0.09 | 5 | 82 | 0.76 | -0.71 | 0.01 | -0.89 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 400.00 | 37.50 | 38.80 | 38.15 | 38.05 | -11.29 | -22.89% | 0.10 | 193 | 1,332 | 0.76 | -0.73 | 0.01 | -0.87 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 402.50 | 39.55 | 41.05 | 40.30 | 38.35 | -14.14 | -26.94% | 0.10 | 2 | 60 | 0.78 | -0.75 | 0.01 | -0.84 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 405.00 | 40.45 | 43.10 | 41.78 | 41.34 | -11.80 | -22.21% | 0.10 | 4 | 141 | 0.78 | -0.77 | 0.01 | -0.81 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 407.50 | 43.85 | 45.20 | 44.53 | 43.11 | -7.18 | -14.28% | 0.11 | 1 | 7 | 0.79 | -0.78 | 0.01 | -0.78 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 410.00 | 45.85 | 47.55 | 46.70 | 45.96 | -12.85 | -21.85% | 0.11 | 63 | 687 | 0.78 | -0.80 | 0.01 | -0.75 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 412.50 | 47.40 | 49.45 | 48.43 | 61.53 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.79 | -0.81 | 0.01 | -0.71 | 8/26/2026 | 8/27/2026 12:58:59 PM EST |
| 415.00 | 50.30 | 51.95 | 51.13 | 49.45 | -14.75 | -22.98% | 0.12 | 741 | 914 | 0.80 | -0.83 | 0.01 | -0.68 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 417.50 | 51.75 | 53.80 | 52.78 | 67.57 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.79 | -0.84 | 0.01 | -0.65 | 8/26/2026 | 8/27/2026 12:58:59 PM EST |
| 420.00 | 54.55 | 55.90 | 55.23 | 54.45 | -12.85 | -19.10% | 0.13 | 1,122 | 2,305 | 0.78 | -0.85 | 0.01 | -0.62 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 422.50 | 55.45 | 58.10 | 56.78 | % | 0.13 | 0 | 0 | 0.82 | -0.86 | 0.01 | -0.59 | 8/27/2026 12:58:59 PM EST | |||
| 425.00 | 58.75 | 61.30 | 60.03 | 58.64 | -12.01 | -17.00% | 0.14 | 1,097 | 1,866 | 0.81 | -0.87 | 0.00 | -0.56 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 427.50 | 60.00 | 62.80 | 61.40 | 66.49 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.79 | -0.88 | 0.00 | -0.53 | 8/24/2026 | 8/27/2026 12:58:59 PM EST |
| 430.00 | 63.45 | 65.05 | 64.25 | 66.74 | -12.75 | -16.04% | 0.15 | 1 | 414 | 0.82 | -0.89 | 0.00 | -0.50 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 432.50 | 64.60 | 67.40 | 66.00 | % | 0.15 | 0 | 0 | 0.83 | -0.90 | 0.00 | -0.47 | 8/27/2026 12:58:59 PM EST | |||
| 435.00 | 66.95 | 69.75 | 68.35 | 73.09 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.83 | -0.91 | 0.00 | -0.44 | 8/24/2026 | 8/27/2026 12:58:59 PM EST |
| 437.50 | 69.30 | 72.10 | 70.70 | 76.10 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.81 | -0.91 | 0.00 | -0.42 | 8/24/2026 | 8/27/2026 12:58:59 PM EST |
| 440.00 | 71.65 | 74.45 | 73.05 | 72.00 | 0.00 | 0.00% | 0.17 | 0 | 66 | 0.90 | -0.92 | 0.00 | -0.39 | 8/21/2026 | 8/27/2026 12:58:59 PM EST |
| 442.50 | 74.05 | 76.90 | 75.48 | % | 0.17 | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.37 | 8/27/2026 12:58:59 PM EST | |||
| 445.00 | 76.45 | 79.25 | 77.85 | 78.08 | -2.07 | -2.59% | 0.17 | 60 | 64 | 0.98 | -0.93 | 0.00 | -0.34 | 8/27/2026 | 8/27/2026 12:58:59 PM EST |
| 447.50 | 78.85 | 81.65 | 80.25 | % | 0.18 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.32 | 8/27/2026 12:58:59 PM EST | |||
| 450.00 | 81.25 | 84.05 | 82.65 | 91.92 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.00 | -0.94 | 0.00 | -0.30 | 8/19/2026 | 8/27/2026 12:58:59 PM EST |
| 452.50 | 83.65 | 86.75 | 85.20 | % | 0.19 | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.28 | 8/27/2026 12:58:59 PM EST | |||
| 455.00 | 86.05 | 89.50 | 87.78 | 96.77 | 0.00 | 0.00% | 0.19 | 0 | 47 | 1.03 | -0.95 | 0.00 | -0.26 | 8/19/2026 | 8/27/2026 12:58:59 PM EST |
| 457.50 | 88.55 | 91.45 | 90.00 | % | 0.20 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.24 | 8/27/2026 12:58:59 PM EST | |||
| 460.00 | 90.95 | 94.35 | 92.65 | 67.60 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.05 | -0.96 | 0.00 | -0.23 | 8/14/2026 | 8/27/2026 12:58:59 PM EST |
| 462.50 | 93.40 | 96.60 | 95.00 | % | 0.21 | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.21 | 8/27/2026 12:58:59 PM EST | |||
| 465.00 | 95.90 | 99.20 | 97.55 | 74.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.08 | -0.97 | 0.00 | -0.20 | 8/17/2026 | 8/27/2026 12:58:59 PM EST |
| 467.50 | 98.35 | 101.70 | 100.03 | % | 0.21 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.19 | 8/27/2026 12:58:59 PM EST | |||
| 470.00 | 100.80 | 104.15 | 102.48 | 79.39 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.11 | -0.97 | 0.00 | -0.17 | 8/14/2026 | 8/27/2026 12:58:59 PM EST |
| 472.50 | 103.30 | 106.70 | 105.00 | % | 0.22 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.16 | 8/27/2026 12:58:59 PM EST | |||
| 475.00 | 105.75 | 109.05 | 107.40 | 59.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.14 | 8/11/2026 | 8/27/2026 12:58:59 PM EST |
| 477.50 | 108.20 | 111.05 | 109.63 | % | 0.23 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.13 | 8/27/2026 12:58:59 PM EST | |||
| 480.00 | 110.70 | 113.55 | 112.13 | 64.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.12 | 8/11/2026 | 8/27/2026 12:58:59 PM EST |
| 482.50 | 113.20 | 116.05 | 114.63 | % | 0.24 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.11 | 8/27/2026 12:58:59 PM EST | |||
| 485.00 | 115.70 | 118.55 | 117.13 | % | 0.24 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.10 | 8/27/2026 12:58:59 PM EST | |||
| 490.00 | 120.70 | 123.55 | 122.13 | % | 0.25 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.09 | 8/27/2026 12:58:59 PM EST | |||
| 495.00 | 125.70 | 128.55 | 127.13 | 75.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.08 | 8/11/2026 | 8/27/2026 12:58:59 PM EST |
| 500.00 | 130.70 | 133.60 | 132.15 | 80.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.06 | 8/11/2026 | 8/27/2026 12:58:59 PM EST |
| 505.00 | 135.70 | 138.55 | 137.13 | 84.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.05 | 8/11/2026 | 8/27/2026 12:58:59 PM EST |
| 510.00 | 140.70 | 144.00 | 142.35 | % | 0.28 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.04 | 8/27/2026 12:58:59 PM EST | |||
| 515.00 | 145.70 | 148.55 | 147.13 | 117.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.03 | 8/17/2026 | 8/27/2026 12:58:59 PM EST |
| 520.00 | 150.70 | 153.55 | 152.13 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.03 | 8/27/2026 12:58:59 PM EST | |||
| 525.00 | 155.70 | 158.55 | 157.13 | % | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.02 | 8/27/2026 12:58:59 PM EST | |||
| 530.00 | 160.70 | 163.55 | 162.13 | 108.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.02 | 8/11/2026 | 8/27/2026 12:58:59 PM EST |
| 535.00 | 165.70 | 168.55 | 167.13 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 8/27/2026 12:58:59 PM EST | |||
| 540.00 | 170.70 | 173.55 | 172.13 | % | 0.32 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 8/27/2026 12:58:59 PM EST | |||
| 545.00 | 175.70 | 178.55 | 177.13 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 8/27/2026 12:58:59 PM EST | |||
| 550.00 | 180.70 | 183.55 | 182.13 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 8/27/2026 12:58:59 PM EST | |||
| 555.00 | 185.70 | 188.55 | 187.13 | % | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 8/27/2026 12:58:59 PM EST | |||
| 560.00 | 190.70 | 193.55 | 192.13 | 143.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 12:58:59 PM EST |
| 570.00 | 200.70 | 203.55 | 202.13 | % | 0.35 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/27/2026 12:58:59 PM EST |