Options Chain for EATON CORP PLC SHS (ETN) - $408.67 as of 8/25/2026 3:12:42 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 | 196.90 | 201.20 | 199.05 | % | 0.95 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 215.00 | 192.30 | 196.20 | 194.25 | % | 0.90 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 220.00 | 187.50 | 191.20 | 189.35 | % | 0.86 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 225.00 | 182.50 | 186.20 | 184.35 | % | 0.82 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 230.00 | 177.50 | 181.20 | 179.35 | % | 0.78 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 235.00 | 172.70 | 176.20 | 174.45 | 212.50 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/25/2026 2:59:10 PM EST |
| 240.00 | 167.60 | 171.20 | 169.40 | 207.50 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/25/2026 2:59:10 PM EST |
| 245.00 | 162.60 | 166.30 | 164.45 | 202.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/25/2026 2:59:10 PM EST |
| 250.00 | 157.60 | 161.30 | 159.45 | 197.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/25/2026 2:59:10 PM EST |
| 255.00 | 152.40 | 156.30 | 154.35 | % | 0.61 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 260.00 | 147.80 | 151.30 | 149.55 | % | 0.58 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 265.00 | 142.50 | 146.40 | 144.45 | % | 0.55 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 270.00 | 137.50 | 141.40 | 139.45 | % | 0.52 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 275.00 | 132.70 | 136.40 | 134.55 | % | 0.49 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 280.00 | 127.90 | 131.40 | 129.65 | 176.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/25/2026 2:59:10 PM EST |
| 285.00 | 122.50 | 126.40 | 124.45 | % | 0.44 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 290.00 | 117.70 | 121.50 | 119.60 | 158.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/25/2026 2:59:10 PM EST |
| 295.00 | 112.70 | 116.50 | 114.60 | % | 0.39 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 300.00 | 107.60 | 111.50 | 109.55 | 147.20 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/25/2026 2:59:10 PM EST |
| 305.00 | 102.70 | 106.50 | 104.60 | % | 0.34 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 310.00 | 97.90 | 101.50 | 99.70 | % | 0.32 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 315.00 | 92.80 | 96.50 | 94.65 | % | 0.30 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 320.00 | 87.70 | 91.50 | 89.60 | % | 0.28 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 8/25/2026 2:59:10 PM EST | |||
| 325.00 | 82.60 | 86.50 | 84.55 | 95.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/25/2026 2:59:10 PM EST |
| 330.00 | 77.70 | 81.50 | 79.60 | % | 0.24 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 8/25/2026 2:59:10 PM EST | |||
| 335.00 | 72.90 | 76.80 | 74.85 | % | 0.22 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.05 | 8/25/2026 2:59:10 PM EST | |||
| 340.00 | 68.00 | 71.80 | 69.90 | % | 0.21 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.06 | 8/25/2026 2:59:10 PM EST | |||
| 345.00 | 63.00 | 66.90 | 64.95 | % | 0.19 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.07 | 8/25/2026 2:59:10 PM EST | |||
| 350.00 | 57.90 | 62.00 | 59.95 | 105.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.61 | 0.98 | 0.00 | -0.08 | 8/7/2026 | 8/25/2026 2:59:10 PM EST |
| 355.00 | 53.30 | 57.00 | 55.15 | % | 0.16 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.10 | 8/25/2026 2:59:10 PM EST | |||
| 360.00 | 48.60 | 52.30 | 50.45 | % | 0.14 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.13 | 8/25/2026 2:59:10 PM EST | |||
| 365.00 | 44.10 | 47.70 | 45.90 | % | 0.13 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.21 | 8/25/2026 2:59:10 PM EST | |||
| 370.00 | 39.50 | 43.10 | 41.30 | % | 0.11 | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.24 | 8/25/2026 2:59:10 PM EST | |||
| 375.00 | 35.00 | 38.50 | 36.75 | % | 0.10 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.26 | 8/25/2026 2:59:10 PM EST | |||
| 380.00 | 30.90 | 34.10 | 32.50 | % | 0.09 | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.30 | 8/25/2026 2:59:10 PM EST | |||
| 385.00 | 26.80 | 30.10 | 28.45 | 71.07 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | 0.81 | 0.01 | -0.33 | 8/13/2026 | 8/25/2026 2:59:10 PM EST |
| 390.00 | 23.40 | 25.60 | 24.50 | 26.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.34 | 0.76 | 0.01 | -0.36 | 8/24/2026 | 8/25/2026 2:59:10 PM EST |
| 395.00 | 19.50 | 22.90 | 21.20 | 22.90 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.35 | 0.71 | 0.01 | -0.38 | 8/24/2026 | 8/25/2026 2:59:10 PM EST |
| 397.50 | 18.30 | 20.50 | 19.40 | % | 0.05 | 0 | 0 | 0.35 | 0.68 | 0.01 | -0.40 | 8/25/2026 2:59:10 PM EST | |||
| 400.00 | 16.30 | 19.30 | 17.80 | 35.78 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.35 | 0.65 | 0.01 | -0.40 | 8/18/2026 | 8/25/2026 2:59:10 PM EST |
| 402.50 | 15.20 | 17.50 | 16.35 | % | 0.04 | 0 | 0 | 0.35 | 0.62 | 0.01 | -0.41 | 8/25/2026 2:59:10 PM EST | |||
| 405.00 | 13.80 | 16.60 | 15.20 | % | 0.04 | 0 | 0 | 0.35 | 0.59 | 0.01 | -0.41 | 8/25/2026 2:59:10 PM EST | |||
| 407.50 | 13.10 | 14.80 | 13.95 | % | 0.03 | 0 | 0 | 0.36 | 0.56 | 0.01 | -0.42 | 8/25/2026 2:59:10 PM EST | |||
| 410.00 | 11.20 | 14.30 | 12.75 | 18.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | 0.53 | 0.01 | -0.42 | 8/20/2026 | 8/25/2026 2:59:10 PM EST |
| 412.50 | 10.80 | 12.40 | 11.60 | % | 0.03 | 0 | 0 | 0.36 | 0.50 | 0.01 | -0.42 | 8/25/2026 2:59:10 PM EST | |||
| 415.00 | 9.00 | 11.80 | 10.40 | 9.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.46 | 0.01 | -0.41 | 8/24/2026 | 8/25/2026 2:59:10 PM EST |
| 417.50 | 8.80 | 10.00 | 9.40 | % | 0.02 | 0 | 0 | 0.36 | 0.43 | 0.01 | -0.41 | 8/25/2026 2:59:10 PM EST | |||
| 420.00 | 7.60 | 10.20 | 8.90 | 17.50 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.37 | 0.40 | 0.01 | -0.40 | 8/19/2026 | 8/25/2026 2:59:10 PM EST |
| 422.50 | 7.10 | 8.10 | 7.60 | % | 0.02 | 0 | 0 | 0.36 | 0.37 | 0.01 | -0.39 | 8/25/2026 2:59:10 PM EST | |||
| 425.00 | 6.30 | 7.30 | 6.80 | % | 0.02 | 0 | 0 | 0.36 | 0.35 | 0.01 | -0.38 | 8/25/2026 2:59:10 PM EST | |||
| 427.50 | 5.60 | 6.80 | 6.20 | 6.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | 0.32 | 0.01 | -0.36 | 8/24/2026 | 8/25/2026 2:59:10 PM EST |
| 430.00 | 5.00 | 5.90 | 5.45 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.36 | 0.29 | 0.01 | -0.35 | 8/24/2026 | 8/25/2026 2:59:10 PM EST |
| 432.50 | 4.40 | 5.30 | 4.85 | 5.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | 0.27 | 0.01 | -0.33 | 8/24/2026 | 8/25/2026 2:59:10 PM EST |
| 435.00 | 3.90 | 4.70 | 4.30 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.36 | 0.24 | 0.01 | -0.32 | 8/24/2026 | 8/25/2026 2:59:10 PM EST |
| 437.50 | 1.95 | 4.50 | 3.23 | 4.46 | % | 0.01 | 1 | 0 | 0.35 | 0.22 | 0.01 | -0.30 | 8/25/2026 | 8/25/2026 2:59:10 PM EST | |
| 440.00 | 2.15 | 5.20 | 3.68 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.38 | 0.20 | 0.01 | -0.28 | 8/24/2026 | 8/25/2026 2:59:10 PM EST |
| 442.50 | 2.55 | 3.40 | 2.98 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.01 | -0.27 | 8/25/2026 2:59:10 PM EST | |||
| 445.00 | 2.05 | 3.20 | 2.63 | 2.50 | -2.56 | -50.60% | 0.01 | 6 | 10 | 0.36 | 0.16 | 0.01 | -0.25 | 8/25/2026 | 8/25/2026 2:59:10 PM EST |
| 450.00 | 1.40 | 3.30 | 2.35 | 2.50 | +0.30 | +13.64% | 0.01 | 3 | 13 | 0.38 | 0.13 | 0.01 | -0.21 | 8/25/2026 | 8/25/2026 2:59:10 PM EST |
| 455.00 | 1.10 | 1.95 | 1.53 | 1.50 | -3.54 | -70.24% | 0.00 | 4 | 10 | 0.36 | 0.11 | 0.01 | -0.18 | 8/25/2026 | 8/25/2026 2:59:10 PM EST |
| 460.00 | 0.00 | 3.10 | 1.55 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.49 | 0.08 | 0.00 | -0.14 | 8/24/2026 | 8/25/2026 2:59:10 PM EST |
| 465.00 | 0.00 | 2.85 | 1.43 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.06 | 0.00 | -0.12 | 8/18/2026 | 8/25/2026 2:59:10 PM EST |
| 470.00 | 0.40 | 0.65 | 0.53 | 0.76 | +0.16 | +26.67% | 0.00 | 4 | 26 | 0.35 | 0.05 | 0.00 | -0.11 | 8/25/2026 | 8/25/2026 2:59:10 PM EST |
| 475.00 | 0.00 | 2.50 | 1.25 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.03 | 0.00 | -0.07 | 8/19/2026 | 8/25/2026 2:59:10 PM EST |
| 480.00 | 0.00 | 2.40 | 1.20 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.03 | 0.00 | -0.06 | 8/18/2026 | 8/25/2026 2:59:10 PM EST |
| 485.00 | 0.00 | 2.35 | 1.18 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | 0.02 | 0.00 | -0.04 | 8/19/2026 | 8/25/2026 2:59:10 PM EST |
| 490.00 | 0.00 | 2.30 | 1.15 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.61 | 0.01 | 0.00 | -0.03 | 8/21/2026 | 8/25/2026 2:59:10 PM EST |
| 495.00 | 0.00 | 2.25 | 1.13 | 7.98 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.03 | 8/12/2026 | 8/25/2026 2:59:10 PM EST |
| 500.00 | 0.00 | 2.20 | 1.10 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.01 | 0.00 | -0.02 | 8/18/2026 | 8/25/2026 2:59:10 PM EST |
| 505.00 | 0.00 | 0.90 | 0.45 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/25/2026 2:59:10 PM EST |
| 510.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 8/25/2026 2:59:10 PM EST | |||
| 515.00 | 0.00 | 2.15 | 1.08 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/25/2026 2:59:10 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 2:59:10 PM EST |
| 525.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 530.00 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/25/2026 2:59:10 PM EST |
| 535.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 540.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:59:10 PM EST |
| 550.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/25/2026 2:59:10 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/25/2026 2:59:10 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 260.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 265.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 275.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 280.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 285.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 295.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/25/2026 2:59:10 PM EST |
| 305.00 | 0.00 | 2.20 | 1.10 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:59:10 PM EST |
| 310.00 | 0.00 | 2.40 | 1.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/25/2026 2:59:10 PM EST |
| 315.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 320.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 8/25/2026 2:59:10 PM EST | |||
| 325.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 8/25/2026 2:59:10 PM EST | |||
| 330.00 | 0.00 | 2.35 | 1.18 | 5.81 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | 0.00 | 0.00 | -0.03 | 7/30/2026 | 8/25/2026 2:59:10 PM EST |
| 335.00 | 0.00 | 2.50 | 1.25 | 6.68 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.70 | 0.00 | 0.00 | -0.05 | 7/30/2026 | 8/25/2026 2:59:10 PM EST |
| 340.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.06 | 8/25/2026 2:59:10 PM EST | |||
| 345.00 | 0.00 | 2.45 | 1.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5,010 | 0.63 | -0.01 | 0.00 | -0.07 | 8/21/2026 | 8/25/2026 2:59:10 PM EST |
| 350.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.08 | 8/25/2026 2:59:10 PM EST | |||
| 355.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.10 | 8/25/2026 2:59:10 PM EST | |||
| 360.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.13 | 8/25/2026 2:59:10 PM EST | |||
| 365.00 | 0.05 | 3.00 | 1.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | -0.06 | 0.00 | -0.21 | 8/18/2026 | 8/25/2026 2:59:10 PM EST |
| 370.00 | 0.10 | 3.70 | 1.90 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.09 | 0.00 | -0.24 | 8/19/2026 | 8/25/2026 2:59:10 PM EST |
| 375.00 | 1.40 | 3.80 | 2.60 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.39 | -0.11 | 0.01 | -0.26 | 8/24/2026 | 8/25/2026 2:59:10 PM EST |
| 380.00 | 1.65 | 3.60 | 2.63 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.36 | -0.15 | 0.01 | -0.30 | 8/24/2026 | 8/25/2026 2:59:10 PM EST |
| 385.00 | 2.80 | 4.30 | 3.55 | 2.69 | -2.01 | -42.77% | 0.01 | 1 | 8 | 0.35 | -0.19 | 0.01 | -0.33 | 8/25/2026 | 8/25/2026 2:59:10 PM EST |
| 390.00 | 4.00 | 5.60 | 4.80 | 4.00 | -2.50 | -38.47% | 0.01 | 4 | 25 | 0.35 | -0.24 | 0.01 | -0.36 | 8/25/2026 | 8/25/2026 2:59:10 PM EST |
| 395.00 | 5.60 | 7.50 | 6.55 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.29 | 0.01 | -0.38 | 8/21/2026 | 8/25/2026 2:59:10 PM EST |
| 397.50 | 6.20 | 8.70 | 7.45 | % | 0.02 | 0 | 0 | 0.36 | -0.32 | 0.01 | -0.40 | 8/25/2026 2:59:10 PM EST | |||
| 400.00 | 6.50 | 9.40 | 7.95 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.35 | -0.35 | 0.01 | -0.40 | 8/24/2026 | 8/25/2026 2:59:10 PM EST |
| 402.50 | 8.10 | 10.70 | 9.40 | % | 0.02 | 0 | 0 | 0.36 | -0.38 | 0.01 | -0.41 | 8/25/2026 2:59:10 PM EST | |||
| 405.00 | 8.70 | 11.50 | 10.10 | 8.00 | +0.30 | +3.90% | 0.02 | 1 | 17 | 0.36 | -0.41 | 0.01 | -0.41 | 8/25/2026 | 8/25/2026 2:59:10 PM EST |
| 407.50 | 10.40 | 13.00 | 11.70 | % | 0.03 | 0 | 0 | 0.36 | -0.44 | 0.01 | -0.42 | 8/25/2026 2:59:10 PM EST | |||
| 410.00 | 11.60 | 13.90 | 12.75 | 12.65 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.36 | -0.47 | 0.01 | -0.42 | 8/24/2026 | 8/25/2026 2:59:10 PM EST |
| 412.50 | 13.10 | 15.60 | 14.35 | % | 0.03 | 0 | 0 | 0.36 | -0.50 | 0.01 | -0.42 | 8/25/2026 2:59:10 PM EST | |||
| 415.00 | 14.30 | 16.80 | 15.55 | 12.59 | +4.24 | +50.78% | 0.04 | 10 | 6 | 0.36 | -0.54 | 0.01 | -0.41 | 8/25/2026 | 8/25/2026 2:59:10 PM EST |
| 417.50 | 16.10 | 18.50 | 17.30 | % | 0.04 | 0 | 0 | 0.37 | -0.57 | 0.01 | -0.41 | 8/25/2026 2:59:10 PM EST | |||
| 420.00 | 17.50 | 19.70 | 18.60 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.36 | -0.60 | 0.01 | -0.40 | 8/20/2026 | 8/25/2026 2:59:10 PM EST |
| 422.50 | 19.20 | 22.40 | 20.80 | % | 0.05 | 0 | 0 | 0.37 | -0.63 | 0.01 | -0.39 | 8/25/2026 2:59:10 PM EST | |||
| 425.00 | 21.10 | 23.50 | 22.30 | 16.33 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.36 | -0.65 | 0.01 | -0.38 | 8/19/2026 | 8/25/2026 2:59:10 PM EST |
| 427.50 | 22.70 | 25.80 | 24.25 | % | 0.06 | 0 | 0 | 0.36 | -0.68 | 0.01 | -0.36 | 8/25/2026 2:59:10 PM EST | |||
| 430.00 | 24.50 | 27.70 | 26.10 | 18.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.37 | -0.71 | 0.01 | -0.35 | 8/21/2026 | 8/25/2026 2:59:10 PM EST |
| 432.50 | 26.50 | 29.70 | 28.10 | % | 0.06 | 0 | 0 | 0.37 | -0.73 | 0.01 | -0.33 | 8/25/2026 2:59:10 PM EST | |||
| 435.00 | 28.10 | 31.40 | 29.75 | 19.75 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.37 | -0.76 | 0.01 | -0.32 | 8/19/2026 | 8/25/2026 2:59:10 PM EST |
| 437.50 | 30.00 | 33.40 | 31.70 | % | 0.07 | 0 | 0 | 0.37 | -0.78 | 0.01 | -0.30 | 8/25/2026 2:59:10 PM EST | |||
| 440.00 | 32.10 | 35.40 | 33.75 | 24.77 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.36 | -0.80 | 0.01 | -0.28 | 8/19/2026 | 8/25/2026 2:59:10 PM EST |
| 442.50 | 34.20 | 37.50 | 35.85 | % | 0.08 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.27 | 8/25/2026 2:59:10 PM EST | |||
| 445.00 | 36.20 | 39.80 | 38.00 | 8.25 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.43 | -0.84 | 0.01 | -0.25 | 8/12/2026 | 8/25/2026 2:59:10 PM EST |
| 450.00 | 40.80 | 44.20 | 42.50 | 14.08 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.44 | -0.87 | 0.01 | -0.21 | 8/11/2026 | 8/25/2026 2:59:10 PM EST |
| 455.00 | 45.40 | 48.90 | 47.15 | 17.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | -0.89 | 0.01 | -0.18 | 8/13/2026 | 8/25/2026 2:59:10 PM EST |
| 460.00 | 50.00 | 53.60 | 51.80 | % | 0.11 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.14 | 8/25/2026 2:59:10 PM EST | |||
| 465.00 | 54.70 | 58.30 | 56.50 | % | 0.12 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.12 | 8/25/2026 2:59:10 PM EST | |||
| 470.00 | 59.70 | 63.20 | 61.45 | % | 0.13 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.11 | 8/25/2026 2:59:10 PM EST | |||
| 475.00 | 64.60 | 68.30 | 66.45 | % | 0.14 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.07 | 8/25/2026 2:59:10 PM EST | |||
| 480.00 | 69.40 | 73.10 | 71.25 | % | 0.15 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.06 | 8/25/2026 2:59:10 PM EST | |||
| 485.00 | 74.40 | 78.30 | 76.35 | % | 0.16 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.04 | 8/25/2026 2:59:10 PM EST | |||
| 490.00 | 79.40 | 83.10 | 81.25 | % | 0.17 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 8/25/2026 2:59:10 PM EST | |||
| 495.00 | 84.40 | 88.30 | 86.35 | % | 0.17 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 8/25/2026 2:59:10 PM EST | |||
| 500.00 | 89.40 | 93.20 | 91.30 | % | 0.18 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 8/25/2026 2:59:10 PM EST | |||
| 505.00 | 94.40 | 98.30 | 96.35 | % | 0.19 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/25/2026 2:59:10 PM EST | |||
| 510.00 | 99.40 | 103.30 | 101.35 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 8/25/2026 2:59:10 PM EST | |||
| 515.00 | 104.40 | 108.20 | 106.30 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 8/25/2026 2:59:10 PM EST | |||
| 520.00 | 109.40 | 113.30 | 111.35 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 525.00 | 114.40 | 118.30 | 116.35 | % | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 530.00 | 119.40 | 123.30 | 121.35 | 86.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/25/2026 2:59:10 PM EST |
| 535.00 | 124.40 | 128.50 | 126.45 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 540.00 | 129.40 | 133.30 | 131.35 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 550.00 | 139.40 | 143.10 | 141.25 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST | |||
| 560.00 | 149.40 | 153.20 | 151.30 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:10 PM EST |