Options Chain for AEROVIRONMENT INC COM (AVAV) - $152.77 as of 9/3/2026 7:39:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 67.60 | 74.70 | 71.15 | 69.80 | 0.00 | 0.00% | 0.95 | 0 | 14 | 3.84 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 80.00 | 62.70 | 69.70 | 66.20 | % | 0.83 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:50 PM EST | |||
| 85.00 | 57.70 | 65.20 | 61.45 | % | 0.72 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:50 PM EST | |||
| 90.00 | 52.70 | 59.20 | 55.95 | % | 0.62 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:50 PM EST | |||
| 95.00 | 47.60 | 55.20 | 51.40 | % | 0.54 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:50 PM EST | |||
| 100.00 | 42.70 | 50.30 | 46.50 | 45.77 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 105.00 | 37.70 | 44.50 | 41.10 | % | 0.39 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:50 PM EST | |||
| 107.00 | 35.80 | 43.00 | 39.40 | % | 0.37 | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 9/3/2026 3:59:50 PM EST | |||
| 108.00 | 35.00 | 42.70 | 38.85 | % | 0.36 | 0 | 0 | 2.34 | 0.99 | 0.00 | -0.02 | 9/3/2026 3:59:50 PM EST | |||
| 109.00 | 34.00 | 41.50 | 37.75 | % | 0.35 | 0 | 0 | 2.25 | 0.99 | 0.00 | -0.03 | 9/3/2026 3:59:50 PM EST | |||
| 110.00 | 33.00 | 39.00 | 36.00 | % | 0.33 | 0 | 0 | 1.86 | 0.98 | 0.00 | -0.04 | 9/3/2026 3:59:50 PM EST | |||
| 111.00 | 32.00 | 39.10 | 35.55 | % | 0.32 | 0 | 0 | 2.06 | 0.98 | 0.00 | -0.06 | 9/3/2026 3:59:50 PM EST | |||
| 112.00 | 31.00 | 37.60 | 34.30 | % | 0.31 | 0 | 0 | 1.91 | 0.97 | 0.00 | -0.07 | 9/3/2026 3:59:50 PM EST | |||
| 113.00 | 30.10 | 37.50 | 33.80 | % | 0.30 | 0 | 0 | 2.05 | 0.97 | 0.00 | -0.08 | 9/3/2026 3:59:50 PM EST | |||
| 114.00 | 29.10 | 36.70 | 32.90 | 29.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.04 | 0.96 | 0.01 | -0.09 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
| 115.00 | 28.20 | 35.50 | 31.85 | % | 0.28 | 0 | 0 | 1.95 | 0.95 | 0.01 | -0.11 | 9/3/2026 3:59:50 PM EST | |||
| 116.00 | 27.30 | 34.80 | 31.05 | % | 0.27 | 0 | 0 | 2.00 | 0.95 | 0.01 | -0.13 | 9/3/2026 3:59:50 PM EST | |||
| 117.00 | 26.40 | 34.00 | 30.20 | % | 0.26 | 0 | 0 | 1.95 | 0.94 | 0.01 | -0.14 | 9/3/2026 3:59:50 PM EST | |||
| 118.00 | 25.70 | 32.00 | 28.85 | % | 0.24 | 0 | 0 | 1.73 | 0.93 | 0.01 | -0.16 | 9/3/2026 3:59:50 PM EST | |||
| 119.00 | 26.30 | 31.20 | 28.75 | % | 0.24 | 0 | 0 | 1.72 | 0.92 | 0.01 | -0.18 | 9/3/2026 3:59:50 PM EST | |||
| 120.00 | 24.00 | 31.30 | 27.65 | % | 0.23 | 0 | 0 | 1.86 | 0.91 | 0.01 | -0.19 | 9/3/2026 3:59:50 PM EST | |||
| 121.00 | 23.20 | 31.00 | 27.10 | % | 0.22 | 0 | 0 | 1.96 | 0.90 | 0.01 | -0.21 | 9/3/2026 3:59:50 PM EST | |||
| 122.00 | 22.00 | 29.80 | 25.90 | % | 0.21 | 0 | 0 | 1.88 | 0.89 | 0.01 | -0.23 | 9/3/2026 3:59:50 PM EST | |||
| 123.00 | 21.50 | 29.20 | 25.35 | % | 0.21 | 0 | 0 | 1.88 | 0.88 | 0.01 | -0.25 | 9/3/2026 3:59:50 PM EST | |||
| 124.00 | 20.40 | 28.50 | 24.45 | % | 0.20 | 0 | 0 | 1.87 | 0.87 | 0.01 | -0.27 | 9/3/2026 3:59:50 PM EST | |||
| 125.00 | 19.40 | 28.10 | 23.75 | 24.16 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.91 | 0.86 | 0.01 | -0.29 | 8/31/2026 | 9/3/2026 3:59:50 PM EST |
| 126.00 | 19.00 | 27.10 | 23.05 | % | 0.18 | 0 | 0 | 1.88 | 0.85 | 0.01 | -0.30 | 9/3/2026 3:59:50 PM EST | |||
| 127.00 | 18.00 | 26.20 | 22.10 | % | 0.17 | 0 | 0 | 1.82 | 0.83 | 0.01 | -0.33 | 9/3/2026 3:59:50 PM EST | |||
| 128.00 | 17.50 | 25.10 | 21.30 | % | 0.17 | 0 | 0 | 1.84 | 0.82 | 0.01 | -0.34 | 9/3/2026 3:59:50 PM EST | |||
| 129.00 | 16.10 | 24.30 | 20.20 | % | 0.16 | 0 | 0 | 1.74 | 0.81 | 0.01 | -0.36 | 9/3/2026 3:59:50 PM EST | |||
| 130.00 | 16.00 | 23.90 | 19.95 | 20.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.77 | 0.80 | 0.01 | -0.38 | 8/31/2026 | 9/3/2026 3:59:50 PM EST |
| 131.00 | 15.00 | 22.20 | 18.60 | % | 0.14 | 0 | 0 | 1.80 | 0.78 | 0.01 | -0.40 | 9/3/2026 3:59:50 PM EST | |||
| 132.00 | 14.10 | 22.60 | 18.35 | % | 0.14 | 0 | 0 | 1.76 | 0.77 | 0.01 | -0.42 | 9/3/2026 3:59:50 PM EST | |||
| 133.00 | 15.40 | 21.30 | 18.35 | % | 0.14 | 0 | 0 | 1.67 | 0.75 | 0.01 | -0.43 | 9/3/2026 3:59:50 PM EST | |||
| 134.00 | 13.00 | 21.10 | 17.05 | % | 0.13 | 0 | 0 | 1.72 | 0.74 | 0.01 | -0.45 | 9/3/2026 3:59:50 PM EST | |||
| 135.00 | 15.80 | 20.60 | 18.20 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.34 | 0.72 | 0.01 | -0.46 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 136.00 | 11.80 | 20.10 | 15.95 | % | 0.12 | 0 | 0 | 1.14 | 0.70 | 0.01 | -0.48 | 9/3/2026 3:59:50 PM EST | |||
| 137.00 | 11.30 | 19.30 | 15.30 | % | 0.11 | 0 | 0 | 1.14 | 0.69 | 0.01 | -0.49 | 9/3/2026 3:59:50 PM EST | |||
| 138.00 | 10.30 | 17.40 | 13.85 | 11.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.04 | 0.67 | 0.02 | -0.50 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
| 139.00 | 9.60 | 18.40 | 14.00 | 11.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.14 | 0.66 | 0.02 | -0.52 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 140.00 | 11.00 | 14.70 | 12.85 | 11.92 | 0.00 | 0.00% | 0.09 | 0 | 55 | 1.05 | 0.64 | 0.02 | -0.53 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 141.00 | 8.90 | 17.00 | 12.95 | 11.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.16 | 0.62 | 0.02 | -0.54 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
| 142.00 | 12.20 | 13.50 | 12.85 | 9.94 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.21 | 0.61 | 0.02 | -0.55 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 143.00 | 7.40 | 12.60 | 10.00 | 10.32 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.94 | 0.59 | 0.02 | -0.55 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 144.00 | 9.30 | 13.20 | 11.25 | 11.30 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.15 | 0.57 | 0.02 | -0.56 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
| 145.00 | 9.20 | 11.70 | 10.45 | 10.71 | 0.00 | 0.00% | 0.07 | 0 | 54 | 1.12 | 0.56 | 0.02 | -0.57 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 146.00 | 6.80 | 11.00 | 8.90 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.00 | 0.54 | 0.02 | -0.57 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 147.00 | 7.30 | 14.10 | 10.70 | 9.75 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.26 | 0.53 | 0.02 | -0.57 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 148.00 | 5.10 | 12.30 | 8.70 | 8.90 | 0.00 | 0.00% | 0.06 | 0 | 26 | 1.08 | 0.51 | 0.02 | -0.58 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 149.00 | 5.60 | 9.60 | 7.60 | 8.01 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.00 | 0.49 | 0.02 | -0.58 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 150.00 | 6.10 | 9.00 | 7.55 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 91 | 1.05 | 0.48 | 0.02 | -0.58 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 152.50 | 3.60 | 8.00 | 5.80 | 7.40 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.95 | 0.44 | 0.02 | -0.58 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 155.00 | 4.20 | 7.10 | 5.65 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 143 | 1.03 | 0.40 | 0.02 | -0.57 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 157.50 | 1.35 | 6.70 | 4.03 | 4.42 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.90 | 0.37 | 0.02 | -0.56 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 160.00 | 4.50 | 6.10 | 5.30 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 167 | 1.18 | 0.33 | 0.01 | -0.54 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 162.50 | 0.80 | 7.40 | 4.10 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.06 | 0.30 | 0.01 | -0.52 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 165.00 | 2.70 | 4.10 | 3.40 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 92 | 1.09 | 0.27 | 0.01 | -0.50 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 167.50 | 2.20 | 3.80 | 3.00 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.09 | 0.24 | 0.01 | -0.47 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 170.00 | 1.85 | 3.40 | 2.63 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.11 | 0.22 | 0.01 | -0.44 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 172.50 | 0.30 | 2.85 | 1.58 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.92 | 0.20 | 0.01 | -0.42 | 9/1/2026 | 9/3/2026 3:59:50 PM EST |
| 175.00 | 1.75 | 5.60 | 3.68 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.16 | 0.17 | 0.01 | -0.39 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 177.50 | 0.35 | 3.60 | 1.98 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | 0.15 | 0.01 | -0.36 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
| 180.00 | 1.35 | 3.90 | 2.63 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 364 | 1.16 | 0.14 | 0.01 | -0.33 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 182.50 | 0.45 | 5.90 | 3.18 | 2.98 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | 0.12 | 0.01 | -0.30 | 8/24/2026 | 9/3/2026 3:59:50 PM EST |
| 185.00 | 0.40 | 2.50 | 1.45 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.19 | 0.10 | 0.01 | -0.27 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 187.50 | 0.00 | 7.50 | 3.75 | % | 0.02 | 0 | 0 | 2.29 | 0.09 | 0.01 | -0.24 | 9/3/2026 3:59:50 PM EST | |||
| 190.00 | 0.35 | 1.70 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.19 | 0.08 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 192.50 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.02 | 0.07 | 0.00 | -0.19 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 3.80 | 1.90 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.91 | 0.06 | 0.00 | -0.17 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 200.00 | 0.50 | 2.10 | 1.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.42 | 0.04 | 0.00 | -0.14 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 205.00 | 0.00 | 7.30 | 3.65 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.66 | 0.03 | 0.00 | -0.10 | 9/1/2026 | 9/3/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 3.30 | 1.65 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.75 | 0.02 | 0.00 | -0.08 | 9/1/2026 | 9/3/2026 3:59:50 PM EST |
| 215.00 | 0.00 | 7.70 | 3.85 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.85 | 0.02 | 0.00 | -0.06 | 8/28/2026 | 9/3/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 2.60 | 1.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.14 | 0.01 | 0.00 | -0.05 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 225.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.44 | 0.01 | 0.00 | -0.04 | 9/1/2026 | 9/3/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 6.80 | 3.40 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.03 | 0.01 | 0.00 | -0.02 | 8/20/2026 | 9/3/2026 3:59:50 PM EST |
| 235.00 | 0.00 | 7.10 | 3.55 | 3.96 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.19 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 9/3/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 3.00 | 1.50 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.53 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 9/3/2026 3:59:50 PM EST |
| 245.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | -0.01 | 9/3/2026 3:59:50 PM EST | |||
| 250.00 | 0.00 | 7.10 | 3.55 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.43 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 9/3/2026 3:59:50 PM EST |
| 255.00 | 0.00 | 7.80 | 3.90 | 2.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/3/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 7.10 | 3.55 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:50 PM EST | |||
| 265.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 8.60 | 4.30 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 6.10 | 3.05 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.49 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 107.00 | 0.05 | 0.50 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 108.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.87 | -0.01 | 0.00 | -0.02 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
| 109.00 | 0.00 | 5.20 | 2.60 | % | 0.02 | 0 | 0 | 2.73 | -0.01 | 0.00 | -0.03 | 9/3/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.52 | -0.02 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 111.00 | 0.00 | 7.00 | 3.50 | % | 0.03 | 0 | 0 | 2.64 | -0.02 | 0.00 | -0.06 | 9/3/2026 3:59:50 PM EST | |||
| 112.00 | 0.00 | 3.50 | 1.75 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.94 | -0.03 | 0.00 | -0.07 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 113.00 | 0.05 | 1.85 | 0.95 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | -0.03 | 0.00 | -0.08 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
| 114.00 | 0.05 | 1.50 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.07 | -0.04 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 115.00 | 0.05 | 1.65 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.06 | -0.05 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 116.00 | 0.00 | 1.85 | 0.93 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.41 | -0.05 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 117.00 | 0.40 | 3.10 | 1.75 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | -0.06 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 118.00 | 0.30 | 1.85 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | -0.07 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 119.00 | 0.00 | 3.30 | 1.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.60 | -0.08 | 0.01 | -0.18 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
| 120.00 | 0.30 | 2.10 | 1.20 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.06 | -0.09 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 121.00 | 0.15 | 2.00 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.97 | -0.10 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 122.00 | 0.00 | 3.20 | 1.60 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.45 | -0.11 | 0.01 | -0.23 | 9/1/2026 | 9/3/2026 3:59:50 PM EST |
| 123.00 | 0.15 | 4.00 | 2.08 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.10 | -0.12 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 124.00 | 0.60 | 3.20 | 1.90 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.09 | -0.13 | 0.01 | -0.27 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 125.00 | 0.70 | 3.10 | 1.90 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.06 | -0.14 | 0.01 | -0.29 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 126.00 | 0.85 | 3.30 | 2.08 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.07 | -0.15 | 0.01 | -0.30 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 127.00 | 1.20 | 8.00 | 4.60 | 3.83 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.42 | -0.17 | 0.01 | -0.33 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 128.00 | 0.90 | 5.10 | 3.00 | 4.09 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.14 | -0.18 | 0.01 | -0.34 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 129.00 | 1.00 | 5.00 | 3.00 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.10 | -0.19 | 0.01 | -0.36 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 130.00 | 0.95 | 3.50 | 2.23 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 351 | 0.94 | -0.20 | 0.01 | -0.38 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 131.00 | 0.55 | 6.60 | 3.58 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.08 | -0.22 | 0.01 | -0.40 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 132.00 | 2.20 | 6.10 | 4.15 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.17 | -0.23 | 0.01 | -0.42 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 133.00 | 2.10 | 9.70 | 5.90 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 28 | 1.48 | -0.25 | 0.01 | -0.43 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 134.00 | 2.55 | 6.50 | 4.53 | 4.98 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.14 | -0.26 | 0.01 | -0.45 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 135.00 | 4.10 | 5.30 | 4.70 | 4.58 | 0.00 | 0.00% | 0.03 | 0 | 142 | 1.12 | -0.28 | 0.01 | -0.46 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 136.00 | 2.80 | 5.60 | 4.20 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.01 | -0.29 | 0.01 | -0.48 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
| 137.00 | 2.60 | 9.50 | 6.05 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.19 | -0.31 | 0.01 | -0.49 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 138.00 | 2.30 | 8.40 | 5.35 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.05 | -0.33 | 0.02 | -0.50 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 139.00 | 2.40 | 8.40 | 5.40 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.02 | -0.34 | 0.02 | -0.52 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 140.00 | 6.30 | 7.20 | 6.75 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 136 | 1.14 | -0.36 | 0.02 | -0.53 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 141.00 | 4.70 | 8.50 | 6.60 | 8.71 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.07 | -0.38 | 0.02 | -0.54 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 142.00 | 5.80 | 8.90 | 7.35 | 8.15 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.18 | -0.39 | 0.02 | -0.55 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 143.00 | 4.20 | 8.60 | 6.40 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.94 | -0.41 | 0.02 | -0.55 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 144.00 | 3.90 | 10.70 | 7.30 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.99 | -0.43 | 0.02 | -0.56 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
| 145.00 | 7.50 | 10.20 | 8.85 | 8.69 | 0.00 | 0.00% | 0.06 | 0 | 149 | 1.11 | -0.44 | 0.02 | -0.57 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 146.00 | 7.30 | 10.00 | 8.65 | 11.89 | 0.00 | 0.00% | 0.06 | 0 | 22 | 1.03 | -0.46 | 0.02 | -0.57 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 147.00 | 6.70 | 14.30 | 10.50 | 12.95 | 0.00 | 0.00% | 0.07 | 0 | 27 | 1.18 | -0.47 | 0.02 | -0.57 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 148.00 | 6.90 | 14.90 | 10.90 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.17 | -0.49 | 0.02 | -0.58 | 9/1/2026 | 9/3/2026 3:59:50 PM EST |
| 149.00 | 7.20 | 11.70 | 9.45 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 85 | 0.93 | -0.51 | 0.02 | -0.58 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 150.00 | 9.80 | 16.00 | 12.90 | 12.33 | 0.00 | 0.00% | 0.09 | 0 | 209 | 1.26 | -0.52 | 0.02 | -0.58 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 152.50 | 9.60 | 13.80 | 11.70 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.94 | -0.56 | 0.02 | -0.58 | 8/28/2026 | 9/3/2026 3:59:50 PM EST |
| 155.00 | 12.10 | 15.20 | 13.65 | 17.30 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.97 | -0.60 | 0.02 | -0.57 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 157.50 | 13.00 | 16.80 | 14.90 | 13.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.89 | -0.63 | 0.02 | -0.56 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 160.00 | 16.00 | 22.50 | 19.25 | 19.05 | 0.00 | 0.00% | 0.12 | 0 | 66 | 1.22 | -0.67 | 0.01 | -0.54 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 162.50 | 16.10 | 24.40 | 20.25 | 24.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.63 | -0.70 | 0.01 | -0.52 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 165.00 | 19.80 | 26.30 | 23.05 | 22.20 | 0.00 | 0.00% | 0.14 | 0 | 32 | 1.20 | -0.73 | 0.01 | -0.50 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 167.50 | 20.30 | 27.80 | 24.05 | 24.80 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.72 | -0.76 | 0.01 | -0.47 | 9/1/2026 | 9/3/2026 3:59:50 PM EST |
| 170.00 | 23.20 | 29.80 | 26.50 | 28.75 | 0.00 | 0.00% | 0.16 | 0 | 97 | 1.68 | -0.78 | 0.01 | -0.44 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
| 172.50 | 24.20 | 32.00 | 28.10 | % | 0.16 | 0 | 0 | 1.68 | -0.81 | 0.01 | -0.42 | 9/3/2026 3:59:50 PM EST | |||
| 175.00 | 27.80 | 34.30 | 31.05 | 26.14 | 0.00 | 0.00% | 0.18 | 0 | 44 | 1.78 | -0.83 | 0.01 | -0.39 | 8/24/2026 | 9/3/2026 3:59:50 PM EST |
| 177.50 | 29.20 | 37.00 | 33.10 | % | 0.19 | 0 | 0 | 1.78 | -0.85 | 0.01 | -0.36 | 9/3/2026 3:59:50 PM EST | |||
| 180.00 | 30.90 | 39.00 | 34.95 | 17.48 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.86 | -0.86 | 0.01 | -0.33 | 8/19/2026 | 9/3/2026 3:59:50 PM EST |
| 182.50 | 34.80 | 41.60 | 38.20 | 37.65 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.85 | -0.88 | 0.01 | -0.30 | 9/1/2026 | 9/3/2026 3:59:50 PM EST |
| 185.00 | 37.00 | 43.90 | 40.45 | 36.08 | 0.00 | 0.00% | 0.22 | 0 | 40 | 1.88 | -0.90 | 0.01 | -0.27 | 8/24/2026 | 9/3/2026 3:59:50 PM EST |
| 187.50 | 38.80 | 45.80 | 42.30 | % | 0.23 | 0 | 0 | 1.92 | -0.91 | 0.01 | -0.24 | 9/3/2026 3:59:50 PM EST | |||
| 190.00 | 40.90 | 48.40 | 44.65 | 44.80 | 0.00 | 0.00% | 0.23 | 0 | 35 | 1.97 | -0.92 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 192.50 | 44.00 | 50.80 | 47.40 | % | 0.25 | 0 | 0 | 1.99 | -0.93 | 0.00 | -0.19 | 9/3/2026 3:59:50 PM EST | |||
| 195.00 | 45.10 | 53.00 | 49.05 | % | 0.25 | 0 | 0 | 0.00 | -0.94 | 0.00 | -0.17 | 9/3/2026 3:59:50 PM EST | |||
| 200.00 | 50.10 | 57.70 | 53.90 | 22.03 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.02 | -0.96 | 0.00 | -0.14 | 8/17/2026 | 9/3/2026 3:59:50 PM EST |
| 205.00 | 55.30 | 62.80 | 59.05 | 25.76 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.17 | -0.97 | 0.00 | -0.10 | 8/17/2026 | 9/3/2026 3:59:50 PM EST |
| 210.00 | 59.50 | 67.70 | 63.60 | 29.51 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.27 | -0.98 | 0.00 | -0.08 | 8/17/2026 | 9/3/2026 3:59:50 PM EST |
| 215.00 | 64.40 | 72.60 | 68.50 | % | 0.32 | 0 | 0 | 2.36 | -0.98 | 0.00 | -0.06 | 9/3/2026 3:59:50 PM EST | |||
| 220.00 | 71.10 | 77.20 | 74.15 | 37.51 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.39 | -0.99 | 0.00 | -0.05 | 8/17/2026 | 9/3/2026 3:59:50 PM EST |
| 225.00 | 74.70 | 82.50 | 78.60 | % | 0.35 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.04 | 9/3/2026 3:59:50 PM EST | |||
| 230.00 | 79.20 | 87.40 | 83.30 | % | 0.36 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.02 | 9/3/2026 3:59:50 PM EST | |||
| 235.00 | 84.80 | 92.60 | 88.70 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.02 | 9/3/2026 3:59:50 PM EST | |||
| 240.00 | 89.20 | 97.80 | 93.50 | % | 0.39 | 0 | 0 | 2.76 | -1.00 | 0.00 | -0.01 | 9/3/2026 3:59:50 PM EST | |||
| 245.00 | 94.90 | 102.20 | 98.55 | % | 0.40 | 0 | 0 | 2.64 | -1.00 | 0.00 | -0.01 | 9/3/2026 3:59:50 PM EST | |||
| 250.00 | 99.90 | 107.70 | 103.80 | % | 0.42 | 0 | 0 | 2.82 | -1.00 | 0.00 | -0.01 | 9/3/2026 3:59:50 PM EST | |||
| 255.00 | 104.40 | 112.80 | 108.60 | % | 0.43 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:50 PM EST | |||
| 260.00 | 111.70 | 118.00 | 114.85 | % | 0.44 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:50 PM EST | |||
| 265.00 | 114.40 | 122.80 | 118.60 | % | 0.45 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:50 PM EST |