Options Chain for BROADCOM INC COM (AVGO) - $371.27 as of 9/2/2026 8:37:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 146.30 | 149.60 | 147.95 | % | 0.67 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:45 PM EST | |||
| 230.00 | 136.35 | 139.50 | 137.93 | % | 0.60 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:45 PM EST | |||
| 240.00 | 126.35 | 129.70 | 128.03 | % | 0.53 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:45 PM EST | |||
| 250.00 | 116.35 | 119.65 | 118.00 | 120.35 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:45 PM EST |
| 260.00 | 106.35 | 109.30 | 107.83 | 108.79 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.51 | 1.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 270.00 | 96.40 | 99.75 | 98.08 | 98.84 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.37 | 1.00 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 280.00 | 86.45 | 89.80 | 88.13 | % | 0.31 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.04 | 9/1/2026 3:59:45 PM EST | |||
| 290.00 | 76.55 | 79.75 | 78.15 | 70.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.16 | 0.99 | 0.00 | -0.08 | 8/25/2026 | 9/1/2026 3:59:45 PM EST |
| 295.00 | 71.60 | 74.80 | 73.20 | % | 0.25 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.11 | 9/1/2026 3:59:45 PM EST | |||
| 297.50 | 69.15 | 72.35 | 70.75 | % | 0.24 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.13 | 9/1/2026 3:59:45 PM EST | |||
| 300.00 | 66.70 | 69.90 | 68.30 | 68.05 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.05 | 0.98 | 0.00 | -0.15 | 8/28/2026 | 9/1/2026 3:59:45 PM EST |
| 302.50 | 64.30 | 67.65 | 65.98 | % | 0.22 | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.18 | 9/1/2026 3:59:45 PM EST | |||
| 305.00 | 61.85 | 64.90 | 63.38 | % | 0.21 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.20 | 9/1/2026 3:59:45 PM EST | |||
| 307.50 | 59.45 | 62.80 | 61.13 | 64.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.99 | 0.96 | 0.00 | -0.23 | 8/31/2026 | 9/1/2026 3:59:45 PM EST |
| 310.00 | 57.10 | 60.10 | 58.60 | % | 0.19 | 0 | 0 | 0.98 | 0.95 | 0.00 | -0.26 | 9/1/2026 3:59:45 PM EST | |||
| 312.50 | 54.75 | 58.00 | 56.38 | % | 0.18 | 0 | 0 | 0.95 | 0.94 | 0.00 | -0.29 | 9/1/2026 3:59:45 PM EST | |||
| 315.00 | 52.40 | 55.75 | 54.08 | 53.59 | -1.91 | -3.45% | 0.17 | 1 | 1 | 0.97 | 0.94 | 0.00 | -0.33 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 317.50 | 50.05 | 53.50 | 51.78 | % | 0.16 | 0 | 0 | 0.93 | 0.93 | 0.00 | -0.37 | 9/1/2026 3:59:45 PM EST | |||
| 320.00 | 47.80 | 51.05 | 49.43 | % | 0.15 | 0 | 0 | 0.64 | 0.91 | 0.00 | -0.40 | 9/1/2026 3:59:45 PM EST | |||
| 322.50 | 45.90 | 48.65 | 47.28 | % | 0.15 | 0 | 0 | 0.72 | 0.90 | 0.00 | -0.44 | 9/1/2026 3:59:45 PM EST | |||
| 325.00 | 44.15 | 46.60 | 45.38 | 40.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.72 | 0.89 | 0.00 | -0.49 | 8/25/2026 | 9/1/2026 3:59:45 PM EST |
| 327.50 | 41.15 | 43.85 | 42.50 | % | 0.13 | 0 | 0 | 0.69 | 0.88 | 0.01 | -0.53 | 9/1/2026 3:59:45 PM EST | |||
| 330.00 | 39.60 | 41.65 | 40.63 | 42.15 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.70 | 0.86 | 0.01 | -0.57 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 332.50 | 37.05 | 39.60 | 38.33 | % | 0.12 | 0 | 0 | 0.72 | 0.85 | 0.01 | -0.61 | 9/1/2026 3:59:45 PM EST | |||
| 335.00 | 35.00 | 37.55 | 36.28 | 36.68 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.71 | 0.83 | 0.01 | -0.66 | 8/31/2026 | 9/1/2026 3:59:45 PM EST |
| 337.50 | 33.00 | 35.60 | 34.30 | 34.45 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.72 | 0.81 | 0.01 | -0.70 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 340.00 | 31.90 | 33.80 | 32.85 | 33.85 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.74 | 0.79 | 0.01 | -0.74 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 342.50 | 29.25 | 32.05 | 30.65 | % | 0.09 | 0 | 0 | 0.73 | 0.77 | 0.01 | -0.78 | 9/1/2026 3:59:45 PM EST | |||
| 345.00 | 27.60 | 30.50 | 29.05 | 30.90 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.74 | 0.75 | 0.01 | -0.82 | 8/31/2026 | 9/1/2026 3:59:45 PM EST |
| 347.50 | 26.35 | 28.15 | 27.25 | 27.50 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.73 | 0.73 | 0.01 | -0.85 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 350.00 | 25.10 | 27.00 | 26.05 | 27.10 | 0.00 | 0.00% | 0.07 | 0 | 213 | 0.74 | 0.71 | 0.01 | -0.89 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 352.50 | 24.00 | 24.80 | 24.40 | 23.75 | -2.30 | -8.83% | 0.07 | 4 | 18 | 0.74 | 0.69 | 0.01 | -0.92 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 355.00 | 22.45 | 23.25 | 22.85 | 23.20 | -0.70 | -2.93% | 0.06 | 2 | 52 | 0.76 | 0.66 | 0.01 | -0.94 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 357.50 | 21.00 | 21.70 | 21.35 | 22.00 | +3.48 | +18.79% | 0.06 | 2 | 6 | 0.74 | 0.64 | 0.01 | -0.97 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 360.00 | 19.60 | 20.40 | 20.00 | 18.60 | -3.05 | -14.09% | 0.06 | 6 | 165 | 0.74 | 0.62 | 0.01 | -0.99 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 362.50 | 18.25 | 19.10 | 18.68 | 17.80 | +1.80 | +11.25% | 0.05 | 25 | 9 | 0.75 | 0.59 | 0.01 | -1.00 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 365.00 | 17.00 | 17.50 | 17.25 | 16.55 | -2.45 | -12.90% | 0.05 | 63 | 148 | 0.78 | 0.57 | 0.01 | -1.02 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 367.50 | 15.75 | 16.55 | 16.15 | 16.04 | -1.71 | -9.64% | 0.04 | 32 | 162 | 0.75 | 0.54 | 0.01 | -1.03 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 370.00 | 14.60 | 15.25 | 14.93 | 14.75 | -1.45 | -8.96% | 0.04 | 232 | 506 | 0.75 | 0.52 | 0.01 | -1.03 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 372.50 | 13.55 | 14.10 | 13.83 | 13.70 | -1.50 | -9.87% | 0.04 | 22 | 115 | 0.75 | 0.50 | 0.01 | -1.03 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 375.00 | 12.55 | 13.05 | 12.80 | 12.60 | -1.32 | -9.49% | 0.03 | 44 | 115 | 0.76 | 0.47 | 0.01 | -1.03 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 377.50 | 11.50 | 12.05 | 11.78 | 11.65 | -1.35 | -10.39% | 0.03 | 24 | 63 | 0.75 | 0.45 | 0.01 | -1.02 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 380.00 | 10.55 | 11.05 | 10.80 | 11.00 | -1.03 | -8.57% | 0.03 | 22 | 218 | 0.75 | 0.43 | 0.01 | -1.01 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 382.50 | 9.90 | 10.25 | 10.08 | 9.77 | -1.28 | -11.59% | 0.03 | 3 | 22 | 0.77 | 0.40 | 0.01 | -1.00 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 385.00 | 8.95 | 9.45 | 9.20 | 9.05 | -1.50 | -14.22% | 0.02 | 69 | 129 | 0.77 | 0.38 | 0.01 | -0.99 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 387.50 | 8.15 | 8.75 | 8.45 | 8.00 | -1.55 | -16.23% | 0.02 | 4 | 110 | 0.75 | 0.36 | 0.01 | -0.97 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 390.00 | 7.45 | 7.90 | 7.68 | 7.70 | -0.81 | -9.52% | 0.02 | 20 | 379 | 0.75 | 0.34 | 0.01 | -0.95 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 392.50 | 6.80 | 7.25 | 7.03 | 6.80 | -0.83 | -10.88% | 0.02 | 1 | 57 | 0.76 | 0.32 | 0.01 | -0.92 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 395.00 | 6.20 | 6.65 | 6.43 | 6.25 | -0.50 | -7.41% | 0.02 | 7 | 209 | 0.75 | 0.30 | 0.01 | -0.90 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 397.50 | 5.60 | 6.10 | 5.85 | 5.55 | -0.96 | -14.75% | 0.01 | 7 | 136 | 0.71 | 0.28 | 0.01 | -0.87 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 400.00 | 5.15 | 5.45 | 5.30 | 5.35 | -0.75 | -12.30% | 0.01 | 256 | 366 | 0.77 | 0.26 | 0.01 | -0.84 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 402.50 | 4.60 | 4.95 | 4.78 | 4.75 | -0.75 | -13.64% | 0.01 | 12 | 41 | 0.74 | 0.24 | 0.01 | -0.81 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 405.00 | 4.10 | 4.55 | 4.33 | 4.30 | -0.75 | -14.86% | 0.01 | 19 | 64 | 0.75 | 0.22 | 0.01 | -0.78 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 407.50 | 3.70 | 4.10 | 3.90 | 4.65 | +0.15 | +3.34% | 0.01 | 2 | 31 | 0.75 | 0.21 | 0.01 | -0.74 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 410.00 | 3.30 | 3.70 | 3.50 | 3.70 | -0.46 | -11.06% | 0.01 | 9 | 208 | 0.75 | 0.19 | 0.01 | -0.71 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 412.50 | 3.00 | 3.35 | 3.18 | 3.20 | -0.57 | -15.12% | 0.01 | 3 | 10 | 0.73 | 0.18 | 0.01 | -0.68 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 415.00 | 2.73 | 3.10 | 2.92 | 2.90 | -0.45 | -13.44% | 0.01 | 18 | 105 | 0.76 | 0.17 | 0.01 | -0.64 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 417.50 | 2.46 | 2.72 | 2.59 | 3.75 | +0.85 | +29.31% | 0.01 | 1 | 35 | 0.74 | 0.15 | 0.01 | -0.61 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 420.00 | 2.19 | 2.42 | 2.31 | 2.38 | -0.49 | -17.08% | 0.01 | 25 | 293 | 0.76 | 0.14 | 0.01 | -0.58 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 422.50 | 1.95 | 2.20 | 2.08 | 2.10 | -0.19 | -8.30% | 0.00 | 2 | 29 | 0.75 | 0.13 | 0.01 | -0.54 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 425.00 | 1.76 | 1.98 | 1.87 | 2.12 | -0.13 | -5.78% | 0.00 | 11 | 58 | 0.77 | 0.12 | 0.00 | -0.51 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 427.50 | 1.55 | 1.80 | 1.68 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 942 | 0.74 | 0.11 | 0.00 | -0.48 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 430.00 | 1.39 | 1.62 | 1.51 | 1.65 | -0.15 | -8.34% | 0.00 | 5 | 68 | 0.72 | 0.10 | 0.00 | -0.45 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 432.50 | 1.23 | 1.48 | 1.36 | 1.38 | -0.17 | -10.97% | 0.00 | 5 | 26 | 0.75 | 0.09 | 0.00 | -0.42 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 435.00 | 1.09 | 1.34 | 1.22 | 1.13 | -0.25 | -18.12% | 0.00 | 1 | 25 | 0.77 | 0.08 | 0.00 | -0.39 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 437.50 | 0.97 | 1.21 | 1.09 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.75 | 0.07 | 0.00 | -0.36 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 440.00 | 0.94 | 1.07 | 1.01 | 0.94 | -0.16 | -14.55% | 0.00 | 10 | 402 | 0.72 | 0.07 | 0.00 | -0.34 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 442.50 | 0.77 | 1.02 | 0.90 | 0.94 | -0.04 | -4.09% | 0.00 | 1 | 6 | 0.74 | 0.06 | 0.00 | -0.31 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 445.00 | 0.74 | 1.01 | 0.88 | 0.84 | -0.11 | -11.58% | 0.00 | 1 | 592 | 0.72 | 0.06 | 0.00 | -0.29 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 447.50 | 0.46 | 1.02 | 0.74 | 0.74 | -0.23 | -23.72% | 0.00 | 1 | 4 | 0.75 | 0.05 | 0.00 | -0.27 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 450.00 | 0.52 | 0.75 | 0.64 | 0.63 | -0.01 | -1.57% | 0.00 | 4 | 60 | 0.78 | 0.05 | 0.00 | -0.25 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 452.50 | 0.40 | 0.83 | 0.62 | 0.60 | +0.06 | +11.12% | 0.00 | 1 | 18 | 0.76 | 0.04 | 0.00 | -0.22 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 455.00 | 0.37 | 0.60 | 0.49 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.75 | 0.04 | 0.00 | -0.21 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 457.50 | 0.29 | 0.73 | 0.51 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.03 | 0.00 | -0.19 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 460.00 | 0.30 | 0.75 | 0.53 | 0.51 | +0.01 | +2.00% | 0.00 | 1 | 12 | 0.77 | 0.03 | 0.00 | -0.17 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 462.50 | 0.02 | 0.75 | 0.39 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.03 | 0.00 | -0.16 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 465.00 | 0.02 | 0.75 | 0.39 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.76 | 0.02 | 0.00 | -0.14 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 467.50 | 0.01 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.78 | 0.02 | 0.00 | -0.13 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 470.00 | 0.02 | 0.48 | 0.25 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.77 | 0.02 | 0.00 | -0.12 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 472.50 | 0.01 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.82 | 0.02 | 0.00 | -0.11 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 475.00 | 0.17 | 0.64 | 0.41 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.79 | 0.01 | 0.00 | -0.10 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 480.00 | 0.01 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.82 | 0.01 | 0.00 | -0.08 | 8/31/2026 | 9/1/2026 3:59:45 PM EST |
| 485.00 | 0.01 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.78 | 0.01 | 0.00 | -0.06 | 8/31/2026 | 9/1/2026 3:59:45 PM EST |
| 490.00 | 0.01 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.86 | 0.01 | 0.00 | -0.05 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 495.00 | 0.01 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.01 | 0.00 | -0.04 | 8/31/2026 | 9/1/2026 3:59:45 PM EST |
| 500.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.04 | -28.58% | 0.00 | 4 | 21 | 0.84 | 0.00 | 0.00 | -0.03 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 505.00 | 0.01 | 0.58 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 510.00 | 0.01 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.84 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 515.00 | 0.01 | 0.38 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 520.00 | 0.01 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 525.00 | 0.01 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 530.00 | 0.01 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 535.00 | 0.01 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 540.00 | 0.01 | 0.25 | 0.13 | 0.12 | +0.07 | +140.00% | 0.00 | 1 | 54 | 1.39 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/1/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.80 | 0.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.19 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 230.00 | 0.00 | 0.81 | 0.41 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:45 PM EST |
| 240.00 | 0.00 | 0.81 | 0.41 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 3:59:45 PM EST |
| 250.00 | 0.00 | 0.82 | 0.41 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.53 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 9/1/2026 3:59:45 PM EST |
| 270.00 | 0.02 | 0.11 | 0.07 | 0.23 | +0.18 | +360.00% | 0.00 | 1 | 3 | 0.85 | 0.00 | 0.00 | -0.02 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 280.00 | 0.01 | 0.36 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | -0.01 | 0.00 | -0.04 | 8/31/2026 | 9/1/2026 3:59:45 PM EST |
| 290.00 | 0.01 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.76 | -0.01 | 0.00 | -0.08 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 295.00 | 0.01 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.78 | -0.02 | 0.00 | -0.11 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 297.50 | 0.01 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | -0.02 | 0.00 | -0.13 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 300.00 | 0.14 | 0.42 | 0.28 | 0.48 | -0.02 | -4.00% | 0.00 | 2 | 352 | 0.75 | -0.02 | 0.00 | -0.15 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 302.50 | 0.29 | 0.61 | 0.45 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.75 | -0.03 | 0.00 | -0.18 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 305.00 | 0.37 | 0.57 | 0.47 | 0.50 | -0.10 | -16.67% | 0.00 | 2 | 42 | 0.75 | -0.04 | 0.00 | -0.20 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 307.50 | 0.49 | 0.88 | 0.69 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.76 | -0.04 | 0.00 | -0.23 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 310.00 | 0.50 | 0.85 | 0.68 | 0.65 | -0.25 | -27.78% | 0.00 | 14 | 74 | 0.77 | -0.05 | 0.00 | -0.26 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 312.50 | 0.72 | 1.03 | 0.88 | 0.89 | -0.21 | -19.10% | 0.00 | 1 | 45 | 0.73 | -0.06 | 0.00 | -0.29 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 315.00 | 0.86 | 1.12 | 0.99 | 1.11 | -0.16 | -12.60% | 0.00 | 4 | 67 | 0.71 | -0.06 | 0.00 | -0.33 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 317.50 | 1.09 | 1.28 | 1.19 | 1.27 | -0.25 | -16.45% | 0.00 | 1 | 23 | 0.68 | -0.07 | 0.00 | -0.37 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 320.00 | 1.32 | 1.52 | 1.42 | 1.43 | -0.27 | -15.89% | 0.00 | 24 | 928 | 0.74 | -0.09 | 0.00 | -0.40 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 322.50 | 1.48 | 1.78 | 1.63 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.75 | -0.10 | 0.00 | -0.44 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 325.00 | 1.80 | 2.08 | 1.94 | 1.99 | -0.25 | -11.17% | 0.01 | 4 | 59 | 0.74 | -0.11 | 0.00 | -0.49 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 327.50 | 2.13 | 2.41 | 2.27 | 2.30 | -0.31 | -11.88% | 0.01 | 4 | 48 | 0.73 | -0.12 | 0.01 | -0.53 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 330.00 | 2.51 | 2.79 | 2.65 | 2.66 | -0.30 | -10.14% | 0.01 | 130 | 213 | 0.74 | -0.14 | 0.01 | -0.57 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 332.50 | 2.91 | 3.30 | 3.11 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.73 | -0.15 | 0.01 | -0.61 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 335.00 | 3.35 | 3.70 | 3.53 | 3.69 | -0.26 | -6.59% | 0.01 | 40 | 89 | 0.74 | -0.17 | 0.01 | -0.66 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 337.50 | 3.90 | 4.15 | 4.03 | 4.10 | -0.30 | -6.82% | 0.01 | 1 | 38 | 0.76 | -0.19 | 0.01 | -0.70 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 340.00 | 4.45 | 4.90 | 4.68 | 4.90 | -0.20 | -3.93% | 0.01 | 16 | 185 | 0.73 | -0.21 | 0.01 | -0.74 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 342.50 | 5.10 | 5.40 | 5.25 | 5.30 | -0.20 | -3.64% | 0.02 | 1 | 10 | 0.76 | -0.23 | 0.01 | -0.78 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 345.00 | 5.75 | 6.30 | 6.03 | 6.04 | -0.36 | -5.63% | 0.02 | 96 | 445 | 0.74 | -0.25 | 0.01 | -0.82 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 347.50 | 6.50 | 7.05 | 6.78 | 6.85 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.73 | -0.27 | 0.01 | -0.85 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 350.00 | 7.35 | 7.85 | 7.60 | 7.90 | +0.02 | +0.26% | 0.02 | 237 | 409 | 0.74 | -0.29 | 0.01 | -0.89 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 352.50 | 8.25 | 8.70 | 8.48 | 8.20 | -0.53 | -6.08% | 0.02 | 29 | 51 | 0.75 | -0.31 | 0.01 | -0.92 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 355.00 | 9.20 | 9.60 | 9.40 | 9.70 | +0.25 | +2.65% | 0.03 | 190 | 334 | 0.74 | -0.34 | 0.01 | -0.94 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 357.50 | 10.25 | 10.80 | 10.53 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 178 | 0.77 | -0.36 | 0.01 | -0.97 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 360.00 | 11.30 | 11.90 | 11.60 | 11.95 | +0.31 | +2.67% | 0.03 | 835 | 749 | 0.74 | -0.38 | 0.01 | -0.99 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 362.50 | 12.45 | 13.10 | 12.78 | 12.92 | +0.07 | +0.55% | 0.04 | 42 | 37 | 0.75 | -0.41 | 0.01 | -1.00 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 365.00 | 13.65 | 14.40 | 14.03 | 14.15 | -0.25 | -1.74% | 0.04 | 31 | 60 | 0.77 | -0.43 | 0.01 | -1.02 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 367.50 | 14.90 | 15.60 | 15.25 | 15.40 | -0.08 | -0.52% | 0.04 | 3 | 87 | 0.75 | -0.46 | 0.01 | -1.03 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 370.00 | 16.25 | 16.95 | 16.60 | 16.81 | +0.21 | +1.27% | 0.04 | 16 | 142 | 0.73 | -0.48 | 0.01 | -1.03 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 372.50 | 17.60 | 18.30 | 17.95 | 17.95 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.79 | -0.50 | 0.01 | -1.03 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 375.00 | 19.10 | 19.65 | 19.38 | 19.62 | +0.37 | +1.93% | 0.05 | 1 | 24 | 0.72 | -0.53 | 0.01 | -1.03 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 377.50 | 20.60 | 21.25 | 20.93 | 22.00 | +1.35 | +6.54% | 0.06 | 5 | 22 | 0.79 | -0.55 | 0.01 | -1.02 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 380.00 | 22.15 | 23.00 | 22.58 | 22.65 | +0.75 | +3.43% | 0.06 | 6 | 12 | 0.76 | -0.57 | 0.01 | -1.01 | 9/2/2026 | 9/1/2026 3:59:45 PM EST |
| 382.50 | 23.80 | 24.40 | 24.10 | 23.75 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.76 | -0.60 | 0.01 | -1.00 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 385.00 | 25.45 | 26.30 | 25.88 | 25.22 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.76 | -0.62 | 0.01 | -0.99 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 387.50 | 27.20 | 27.85 | 27.53 | 28.22 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.76 | -0.64 | 0.01 | -0.97 | 8/27/2026 | 9/1/2026 3:59:45 PM EST |
| 390.00 | 29.00 | 29.85 | 29.43 | 27.67 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.76 | -0.66 | 0.01 | -0.95 | 8/31/2026 | 9/1/2026 3:59:45 PM EST |
| 392.50 | 29.90 | 33.10 | 31.50 | 31.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | -0.68 | 0.01 | -0.92 | 8/27/2026 | 9/1/2026 3:59:45 PM EST |
| 395.00 | 32.45 | 35.10 | 33.78 | 43.48 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.77 | -0.70 | 0.01 | -0.90 | 8/25/2026 | 9/1/2026 3:59:45 PM EST |
| 397.50 | 34.50 | 37.05 | 35.78 | 34.42 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.77 | -0.72 | 0.01 | -0.87 | 8/31/2026 | 9/1/2026 3:59:45 PM EST |
| 400.00 | 36.40 | 37.55 | 36.98 | 37.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.77 | -0.74 | 0.01 | -0.84 | 8/31/2026 | 9/1/2026 3:59:45 PM EST |
| 402.50 | 37.65 | 40.95 | 39.30 | 38.65 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.74 | -0.76 | 0.01 | -0.81 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 405.00 | 40.45 | 43.10 | 41.78 | % | 0.10 | 0 | 0 | 0.77 | -0.78 | 0.01 | -0.78 | 9/1/2026 3:59:45 PM EST | |||
| 407.50 | 41.80 | 45.20 | 43.50 | 44.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.76 | -0.79 | 0.01 | -0.74 | 9/1/2026 | 9/1/2026 3:59:45 PM EST |
| 410.00 | 44.65 | 47.30 | 45.98 | 47.10 | % | 0.11 | 1 | 0 | 0.74 | -0.81 | 0.01 | -0.71 | 9/2/2026 | 9/1/2026 3:59:45 PM EST | |
| 412.50 | 46.95 | 49.45 | 48.20 | % | 0.12 | 0 | 0 | 0.77 | -0.82 | 0.01 | -0.68 | 9/1/2026 3:59:45 PM EST | |||
| 415.00 | 48.95 | 51.60 | 50.28 | % | 0.12 | 0 | 0 | 0.75 | -0.83 | 0.01 | -0.64 | 9/1/2026 3:59:45 PM EST | |||
| 417.50 | 51.10 | 53.80 | 52.45 | % | 0.13 | 0 | 0 | 0.76 | -0.85 | 0.01 | -0.61 | 9/1/2026 3:59:45 PM EST | |||
| 420.00 | 53.30 | 56.05 | 54.68 | % | 0.13 | 0 | 0 | 0.73 | -0.86 | 0.01 | -0.58 | 9/1/2026 3:59:45 PM EST | |||
| 422.50 | 55.00 | 58.35 | 56.68 | % | 0.13 | 0 | 0 | 0.74 | -0.87 | 0.01 | -0.54 | 9/1/2026 3:59:45 PM EST | |||
| 425.00 | 57.90 | 60.65 | 59.28 | % | 0.14 | 0 | 0 | 0.79 | -0.88 | 0.00 | -0.51 | 9/1/2026 3:59:45 PM EST | |||
| 427.50 | 59.80 | 62.90 | 61.35 | % | 0.14 | 0 | 0 | 0.73 | -0.89 | 0.00 | -0.48 | 9/1/2026 3:59:45 PM EST | |||
| 430.00 | 61.90 | 65.25 | 63.58 | 63.04 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.93 | -0.90 | 0.00 | -0.45 | 8/27/2026 | 9/1/2026 3:59:45 PM EST |
| 432.50 | 64.55 | 67.60 | 66.08 | % | 0.15 | 0 | 0 | 0.93 | -0.91 | 0.00 | -0.42 | 9/1/2026 3:59:45 PM EST | |||
| 435.00 | 66.70 | 69.95 | 68.33 | % | 0.16 | 0 | 0 | 0.95 | -0.92 | 0.00 | -0.39 | 9/1/2026 3:59:45 PM EST | |||
| 437.50 | 68.95 | 72.30 | 70.63 | % | 0.16 | 0 | 0 | 0.95 | -0.93 | 0.00 | -0.36 | 9/1/2026 3:59:45 PM EST | |||
| 440.00 | 71.40 | 74.75 | 73.08 | 74.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | -0.93 | 0.00 | -0.34 | 8/31/2026 | 9/1/2026 3:59:45 PM EST |
| 442.50 | 73.85 | 77.15 | 75.50 | % | 0.17 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.31 | 9/1/2026 3:59:45 PM EST | |||
| 445.00 | 76.60 | 79.55 | 78.08 | % | 0.18 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.29 | 9/1/2026 3:59:45 PM EST | |||
| 447.50 | 78.80 | 82.00 | 80.40 | % | 0.18 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.27 | 9/1/2026 3:59:45 PM EST | |||
| 450.00 | 81.45 | 84.45 | 82.95 | % | 0.18 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.25 | 9/1/2026 3:59:45 PM EST | |||
| 452.50 | 83.70 | 86.85 | 85.28 | % | 0.19 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.22 | 9/1/2026 3:59:45 PM EST | |||
| 455.00 | 86.25 | 89.30 | 87.78 | % | 0.19 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.21 | 9/1/2026 3:59:45 PM EST | |||
| 457.50 | 88.70 | 91.75 | 90.23 | % | 0.20 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.19 | 9/1/2026 3:59:45 PM EST | |||
| 460.00 | 91.15 | 94.20 | 92.68 | % | 0.20 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.17 | 9/1/2026 3:59:45 PM EST | |||
| 462.50 | 93.60 | 96.70 | 95.15 | % | 0.21 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.16 | 9/1/2026 3:59:45 PM EST | |||
| 465.00 | 96.10 | 99.15 | 97.63 | % | 0.21 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.14 | 9/1/2026 3:59:45 PM EST | |||
| 467.50 | 98.40 | 101.60 | 100.00 | % | 0.21 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.13 | 9/1/2026 3:59:45 PM EST | |||
| 470.00 | 100.75 | 104.10 | 102.43 | % | 0.22 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.12 | 9/1/2026 3:59:45 PM EST | |||
| 472.50 | 103.70 | 106.55 | 105.13 | % | 0.22 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.11 | 9/1/2026 3:59:45 PM EST | |||
| 475.00 | 105.85 | 109.05 | 107.45 | % | 0.23 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.10 | 9/1/2026 3:59:45 PM EST | |||
| 480.00 | 110.90 | 114.00 | 112.45 | % | 0.23 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.08 | 9/1/2026 3:59:45 PM EST | |||
| 485.00 | 116.00 | 119.00 | 117.50 | % | 0.24 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.06 | 9/1/2026 3:59:45 PM EST | |||
| 490.00 | 120.65 | 123.95 | 122.30 | % | 0.25 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.05 | 9/1/2026 3:59:45 PM EST | |||
| 495.00 | 125.95 | 128.95 | 127.45 | % | 0.26 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.04 | 9/1/2026 3:59:45 PM EST | |||
| 500.00 | 130.70 | 133.95 | 132.33 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.03 | 9/1/2026 3:59:45 PM EST | |||
| 505.00 | 135.60 | 138.95 | 137.28 | % | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.02 | 9/1/2026 3:59:45 PM EST | |||
| 510.00 | 140.90 | 143.90 | 142.40 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.02 | 9/1/2026 3:59:45 PM EST | |||
| 515.00 | 145.75 | 148.95 | 147.35 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 9/1/2026 3:59:45 PM EST | |||
| 520.00 | 150.55 | 153.90 | 152.23 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 9/1/2026 3:59:45 PM EST | |||
| 525.00 | 155.55 | 158.90 | 157.23 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 9/1/2026 3:59:45 PM EST | |||
| 530.00 | 160.65 | 163.90 | 162.28 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 9/1/2026 3:59:45 PM EST | |||
| 535.00 | 165.65 | 168.90 | 167.28 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 9/1/2026 3:59:45 PM EST | |||
| 540.00 | 170.80 | 173.90 | 172.35 | % | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:45 PM EST |