Options Chain for SK HYNIX INC AMERICAN DEPOSIT (SKHY) - $158.02 as of 8/26/2026 9:39:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 125.00 | 141.00 | 133.00 | % | 5.32 | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 30.00 | 120.10 | 136.00 | 128.05 | % | 4.27 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 35.00 | 116.00 | 131.00 | 123.50 | % | 3.53 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 40.00 | 111.80 | 125.80 | 118.80 | % | 2.97 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 45.00 | 105.20 | 120.70 | 112.95 | % | 2.51 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 50.00 | 101.00 | 113.50 | 107.25 | % | 2.15 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 55.00 | 98.20 | 108.00 | 103.10 | % | 1.87 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 60.00 | 93.20 | 102.80 | 98.00 | % | 1.63 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 65.00 | 88.30 | 97.80 | 93.05 | % | 1.43 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 70.00 | 84.40 | 92.90 | 88.65 | % | 1.27 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 75.00 | 80.00 | 87.80 | 83.90 | % | 1.12 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 80.00 | 73.30 | 82.80 | 78.05 | 78.03 | 0.00 | 0.00% | 0.98 | 0 | 3 | 3.01 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 85.00 | 68.00 | 77.90 | 72.95 | % | 0.86 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 90.00 | 66.20 | 72.90 | 69.55 | % | 0.77 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 95.00 | 58.80 | 67.90 | 63.35 | % | 0.67 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 100.00 | 56.80 | 60.10 | 58.45 | 54.05 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.52 | 1.00 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 105.00 | 48.70 | 58.00 | 53.35 | 49.11 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 110.00 | 47.60 | 52.20 | 49.90 | 57.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.77 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 8/26/2026 3:59:54 PM EST |
| 115.00 | 39.00 | 47.50 | 43.25 | 35.12 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.65 | 0.98 | 0.00 | -0.06 | 8/6/2026 | 8/26/2026 3:59:54 PM EST |
| 117.00 | 37.00 | 46.00 | 41.50 | % | 0.35 | 0 | 0 | 1.66 | 0.98 | 0.00 | -0.07 | 8/26/2026 3:59:54 PM EST | |||
| 118.00 | 37.30 | 45.00 | 41.15 | % | 0.35 | 0 | 0 | 1.62 | 0.97 | 0.00 | -0.08 | 8/26/2026 3:59:54 PM EST | |||
| 119.00 | 35.90 | 44.00 | 39.95 | % | 0.34 | 0 | 0 | 1.59 | 0.97 | 0.00 | -0.08 | 8/26/2026 3:59:54 PM EST | |||
| 120.00 | 37.90 | 42.50 | 40.20 | 37.50 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.50 | 0.97 | 0.00 | -0.09 | 8/19/2026 | 8/26/2026 3:59:54 PM EST |
| 121.00 | 33.30 | 42.00 | 37.65 | % | 0.31 | 0 | 0 | 1.53 | 0.96 | 0.00 | -0.09 | 8/26/2026 3:59:54 PM EST | |||
| 122.00 | 32.80 | 41.00 | 36.90 | % | 0.30 | 0 | 0 | 1.50 | 0.96 | 0.00 | -0.10 | 8/26/2026 3:59:54 PM EST | |||
| 123.00 | 32.80 | 40.00 | 36.40 | 20.25 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.53 | 0.95 | 0.00 | -0.10 | 8/10/2026 | 8/26/2026 3:59:54 PM EST |
| 124.00 | 30.00 | 39.60 | 34.80 | % | 0.28 | 0 | 0 | 1.51 | 0.95 | 0.00 | -0.11 | 8/26/2026 3:59:54 PM EST | |||
| 125.00 | 29.10 | 38.40 | 33.75 | 41.40 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.45 | 0.94 | 0.00 | -0.12 | 8/13/2026 | 8/26/2026 3:59:54 PM EST |
| 126.00 | 28.60 | 37.70 | 33.15 | % | 0.26 | 0 | 0 | 1.45 | 0.94 | 0.01 | -0.12 | 8/26/2026 3:59:54 PM EST | |||
| 127.00 | 27.20 | 36.80 | 32.00 | 18.40 | 0.00 | 0.00% | 0.25 | 0 | 33 | 1.44 | 0.93 | 0.01 | -0.13 | 8/7/2026 | 8/26/2026 3:59:54 PM EST |
| 128.00 | 27.00 | 35.90 | 31.45 | % | 0.25 | 0 | 0 | 1.42 | 0.92 | 0.01 | -0.14 | 8/26/2026 3:59:54 PM EST | |||
| 129.00 | 25.70 | 34.00 | 29.85 | 27.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.28 | 0.92 | 0.01 | -0.15 | 8/3/2026 | 8/26/2026 3:59:54 PM EST |
| 130.00 | 25.40 | 32.00 | 28.70 | 26.50 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.29 | 0.91 | 0.01 | -0.15 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 131.00 | 24.30 | 32.30 | 28.30 | % | 0.22 | 0 | 0 | 1.28 | 0.90 | 0.01 | -0.16 | 8/26/2026 3:59:54 PM EST | |||
| 132.00 | 24.40 | 31.50 | 27.95 | 35.09 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.26 | 0.89 | 0.01 | -0.17 | 8/21/2026 | 8/26/2026 3:59:54 PM EST |
| 133.00 | 25.30 | 30.60 | 27.95 | 15.92 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.81 | 0.88 | 0.01 | -0.18 | 8/7/2026 | 8/26/2026 3:59:54 PM EST |
| 134.00 | 21.70 | 29.40 | 25.55 | 16.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.17 | 0.88 | 0.01 | -0.18 | 8/11/2026 | 8/26/2026 3:59:54 PM EST |
| 135.00 | 23.30 | 28.20 | 25.75 | 33.10 | 0.00 | 0.00% | 0.19 | 0 | 63 | 0.74 | 0.87 | 0.01 | -0.19 | 8/21/2026 | 8/26/2026 3:59:54 PM EST |
| 136.00 | 20.00 | 28.00 | 24.00 | 33.20 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.18 | 0.86 | 0.01 | -0.20 | 8/13/2026 | 8/26/2026 3:59:54 PM EST |
| 137.00 | 21.70 | 26.70 | 24.20 | 30.00 | 0.00 | 0.00% | 0.18 | 0 | 34 | 0.77 | 0.85 | 0.01 | -0.21 | 8/13/2026 | 8/26/2026 3:59:54 PM EST |
| 138.00 | 21.00 | 26.00 | 23.50 | 31.61 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.79 | 0.83 | 0.01 | -0.22 | 8/13/2026 | 8/26/2026 3:59:54 PM EST |
| 139.00 | 17.50 | 25.50 | 21.50 | 22.20 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.13 | 0.82 | 0.01 | -0.22 | 8/18/2026 | 8/26/2026 3:59:54 PM EST |
| 140.00 | 16.90 | 22.80 | 19.85 | 28.10 | 0.00 | 0.00% | 0.14 | 0 | 95 | 0.93 | 0.81 | 0.01 | -0.23 | 8/20/2026 | 8/26/2026 3:59:54 PM EST |
| 141.00 | 16.10 | 23.90 | 20.00 | 26.69 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.10 | 0.80 | 0.01 | -0.24 | 8/21/2026 | 8/26/2026 3:59:54 PM EST |
| 142.00 | 18.20 | 20.40 | 19.30 | 20.08 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.70 | 0.79 | 0.01 | -0.24 | 8/12/2026 | 8/26/2026 3:59:54 PM EST |
| 143.00 | 17.50 | 19.60 | 18.55 | 20.37 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.67 | 0.77 | 0.01 | -0.25 | 8/18/2026 | 8/26/2026 3:59:54 PM EST |
| 144.00 | 16.80 | 18.90 | 17.85 | 21.95 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.70 | 0.76 | 0.01 | -0.26 | 8/18/2026 | 8/26/2026 3:59:54 PM EST |
| 145.00 | 16.10 | 18.20 | 17.15 | 17.80 | +0.70 | +4.10% | 0.12 | 1 | 45 | 0.70 | 0.75 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 146.00 | 15.40 | 17.30 | 16.35 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | 0.73 | 0.01 | -0.27 | 8/11/2026 | 8/26/2026 3:59:54 PM EST |
| 147.00 | 14.70 | 16.60 | 15.65 | 32.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.68 | 0.72 | 0.01 | -0.28 | 8/17/2026 | 8/26/2026 3:59:54 PM EST |
| 148.00 | 14.40 | 15.90 | 15.15 | 12.30 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.70 | 0.70 | 0.01 | -0.28 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 149.00 | 13.40 | 15.30 | 14.35 | 19.30 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.69 | 0.69 | 0.02 | -0.29 | 8/21/2026 | 8/26/2026 3:59:54 PM EST |
| 150.00 | 12.80 | 14.80 | 13.80 | 13.90 | -0.58 | -4.01% | 0.09 | 11 | 143 | 0.70 | 0.67 | 0.02 | -0.29 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 152.50 | 11.40 | 13.10 | 12.25 | 13.31 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.69 | 0.63 | 0.02 | -0.30 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 155.00 | 10.00 | 11.90 | 10.95 | 11.20 | -0.40 | -3.45% | 0.07 | 6 | 55 | 0.70 | 0.59 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 157.50 | 8.80 | 10.60 | 9.70 | 10.16 | -0.24 | -2.31% | 0.06 | 3 | 25 | 0.70 | 0.55 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 160.00 | 7.00 | 8.90 | 7.95 | 8.65 | -0.65 | -6.99% | 0.05 | 58 | 274 | 0.71 | 0.50 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 162.50 | 6.80 | 7.90 | 7.35 | 7.60 | -0.01 | -0.14% | 0.05 | 8 | 79 | 0.71 | 0.46 | 0.02 | -0.30 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 165.00 | 5.90 | 7.20 | 6.55 | 6.70 | -0.20 | -2.90% | 0.04 | 36 | 364 | 0.70 | 0.42 | 0.02 | -0.30 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 167.50 | 5.00 | 6.60 | 5.80 | 5.80 | -0.10 | -1.70% | 0.03 | 5 | 38 | 0.71 | 0.38 | 0.02 | -0.29 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 170.00 | 4.20 | 5.60 | 4.90 | 5.05 | -0.45 | -8.19% | 0.03 | 26 | 725 | 0.70 | 0.34 | 0.02 | -0.28 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 172.50 | 3.80 | 5.00 | 4.40 | 4.40 | -0.35 | -7.37% | 0.03 | 67 | 86 | 0.71 | 0.31 | 0.02 | -0.27 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 175.00 | 3.30 | 4.10 | 3.70 | 3.75 | -0.25 | -6.25% | 0.02 | 16 | 179 | 0.71 | 0.28 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 177.50 | 2.80 | 3.50 | 3.15 | 3.20 | -0.17 | -5.05% | 0.02 | 5 | 67 | 0.71 | 0.25 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 180.00 | 2.60 | 3.00 | 2.80 | 2.75 | -0.06 | -2.14% | 0.02 | 22 | 424 | 0.72 | 0.22 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 182.50 | 2.20 | 2.80 | 2.50 | 2.43 | -3.54 | -59.30% | 0.01 | 53 | 2 | 0.73 | 0.19 | 0.01 | -0.21 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 185.00 | 1.50 | 2.45 | 1.98 | 2.20 | +0.02 | +0.92% | 0.01 | 16 | 110 | 0.71 | 0.17 | 0.01 | -0.19 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 187.50 | 1.60 | 2.10 | 1.85 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.15 | 0.01 | -0.18 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 190.00 | 1.40 | 1.90 | 1.65 | 1.60 | -0.04 | -2.44% | 0.01 | 14 | 212 | 0.75 | 0.13 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 195.00 | 0.80 | 1.35 | 1.08 | 1.07 | -0.18 | -14.40% | 0.01 | 25 | 126 | 0.73 | 0.10 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 200.00 | 0.80 | 1.00 | 0.90 | 0.95 | -0.05 | -5.00% | 0.00 | 7 | 1,156 | 0.76 | 0.08 | 0.01 | -0.11 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 205.00 | 0.60 | 0.90 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.79 | 0.06 | 0.00 | -0.09 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 210.00 | 0.25 | 0.90 | 0.58 | 0.65 | +0.10 | +18.19% | 0.00 | 7 | 84 | 0.78 | 0.05 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 215.00 | 0.30 | 0.75 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 2 | 14 | 0.83 | 0.03 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 220.00 | 0.15 | 0.50 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.80 | 0.03 | 0.00 | -0.05 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 225.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.82 | 0.02 | 0.00 | -0.04 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 230.00 | 0.10 | 0.40 | 0.25 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | 0.01 | 0.00 | -0.03 | 8/21/2026 | 8/26/2026 3:59:54 PM EST |
| 235.00 | 0.10 | 0.35 | 0.23 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.01 | 0.00 | -0.02 | 8/3/2026 | 8/26/2026 3:59:54 PM EST |
| 240.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.88 | 0.01 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 245.00 | 0.05 | 0.35 | 0.20 | 0.12 | -0.88 | -88.00% | 0.00 | 10 | 1 | 0.96 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 250.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.94 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/26/2026 3:59:54 PM EST |
| 255.00 | 0.05 | 0.25 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/26/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 25 | 47 | 0.97 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 265.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 275.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:54 PM EST |
| 285.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 295.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.29 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 183 | 5.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 205 | 3.46 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 54 | 4.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 14 | 4.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.21 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 3.70 | 1.85 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.69 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.28 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 57 | 216 | 1.02 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 26 | 530 | 0.95 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 5 | 1,658 | 0.88 | 0.00 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 110.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 121 | 1,089 | 0.81 | -0.01 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 115.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.05 | -16.67% | 0.00 | 5 | 852 | 0.80 | -0.02 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 117.00 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.75 | -0.02 | 0.00 | -0.07 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 118.00 | 0.15 | 0.45 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | -0.03 | 0.00 | -0.08 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 119.00 | 0.20 | 0.45 | 0.33 | 0.35 | +0.10 | +40.00% | 0.00 | 1 | 1,007 | 0.76 | -0.03 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 120.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.02 | -5.00% | 0.00 | 16 | 191 | 0.77 | -0.03 | 0.00 | -0.09 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 121.00 | 0.25 | 0.65 | 0.45 | 0.32 | -0.14 | -30.44% | 0.00 | 1 | 5 | 0.77 | -0.04 | 0.00 | -0.09 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 122.00 | 0.30 | 0.70 | 0.50 | 0.39 | -0.16 | -29.10% | 0.00 | 2 | 23 | 0.77 | -0.04 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 123.00 | 0.35 | 0.75 | 0.55 | 0.50 | -0.05 | -9.10% | 0.00 | 12 | 836 | 0.76 | -0.05 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 124.00 | 0.45 | 1.00 | 0.73 | 0.47 | -0.10 | -17.55% | 0.01 | 2 | 37 | 0.79 | -0.05 | 0.00 | -0.11 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 125.00 | 0.55 | 0.90 | 0.73 | 0.65 | +0.05 | +8.34% | 0.01 | 48 | 363 | 0.77 | -0.06 | 0.00 | -0.12 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 126.00 | 0.55 | 1.05 | 0.80 | 0.65 | -0.02 | -2.99% | 0.01 | 7 | 43 | 0.77 | -0.06 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 127.00 | 0.60 | 1.20 | 0.90 | 0.65 | -0.40 | -38.10% | 0.01 | 9 | 28 | 0.77 | -0.07 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 128.00 | 0.70 | 1.05 | 0.88 | 0.79 | -0.01 | -1.25% | 0.01 | 19 | 57 | 0.75 | -0.08 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 129.00 | 0.75 | 1.10 | 0.93 | 0.88 | -0.04 | -4.35% | 0.01 | 4 | 52 | 0.73 | -0.08 | 0.01 | -0.15 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 130.00 | 0.95 | 1.20 | 1.08 | 1.06 | +0.11 | +11.58% | 0.01 | 64 | 776 | 0.74 | -0.09 | 0.01 | -0.15 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 131.00 | 0.95 | 1.35 | 1.15 | 1.12 | +0.02 | +1.82% | 0.01 | 7 | 321 | 0.73 | -0.10 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 132.00 | 1.05 | 1.45 | 1.25 | 1.11 | -0.14 | -11.20% | 0.01 | 14 | 489 | 0.73 | -0.11 | 0.01 | -0.17 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 133.00 | 0.95 | 1.70 | 1.33 | 1.20 | -0.25 | -17.25% | 0.01 | 5 | 374 | 0.72 | -0.12 | 0.01 | -0.18 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 134.00 | 1.25 | 1.75 | 1.50 | 1.28 | -0.32 | -20.00% | 0.01 | 4 | 295 | 0.72 | -0.12 | 0.01 | -0.18 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 135.00 | 1.40 | 2.20 | 1.80 | 1.68 | +0.07 | +4.35% | 0.01 | 101 | 253 | 0.74 | -0.13 | 0.01 | -0.19 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 136.00 | 1.55 | 2.15 | 1.85 | 1.35 | -0.41 | -23.30% | 0.01 | 2 | 78 | 0.73 | -0.14 | 0.01 | -0.20 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 137.00 | 1.40 | 2.25 | 1.83 | 1.57 | -0.86 | -35.40% | 0.01 | 1 | 11 | 0.70 | -0.15 | 0.01 | -0.21 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 138.00 | 1.60 | 2.40 | 2.00 | 2.08 | -0.01 | -0.48% | 0.01 | 5 | 86 | 0.70 | -0.17 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 139.00 | 1.75 | 2.75 | 2.25 | 2.15 | -0.10 | -4.45% | 0.02 | 1 | 22 | 0.70 | -0.18 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 140.00 | 2.35 | 3.30 | 2.83 | 2.60 | +0.17 | +7.00% | 0.02 | 90 | 166 | 0.74 | -0.19 | 0.01 | -0.23 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 141.00 | 2.15 | 3.10 | 2.63 | 2.49 | -0.16 | -6.04% | 0.02 | 16 | 20 | 0.70 | -0.20 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 142.00 | 2.75 | 3.30 | 3.03 | 2.59 | -0.31 | -10.69% | 0.02 | 377 | 499 | 0.72 | -0.21 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 143.00 | 2.70 | 3.60 | 3.15 | 2.53 | -1.19 | -31.99% | 0.02 | 221 | 220 | 0.70 | -0.23 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 144.00 | 2.90 | 4.00 | 3.45 | 2.75 | -0.68 | -19.83% | 0.02 | 3,265 | 24 | 0.70 | -0.24 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 145.00 | 3.20 | 4.00 | 3.60 | 3.80 | +0.15 | +4.11% | 0.02 | 248 | 1,351 | 0.69 | -0.25 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 146.00 | 2.80 | 4.90 | 3.85 | 3.98 | -0.27 | -6.36% | 0.03 | 2 | 25 | 0.74 | -0.27 | 0.01 | -0.27 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 147.00 | 4.10 | 4.90 | 4.50 | 4.50 | +0.26 | +6.14% | 0.03 | 15 | 35 | 0.71 | -0.28 | 0.01 | -0.28 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 148.00 | 4.20 | 5.60 | 4.90 | 4.20 | -0.30 | -6.67% | 0.03 | 1 | 755 | 0.72 | -0.30 | 0.01 | -0.28 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 149.00 | 4.70 | 6.00 | 5.35 | 5.14 | -1.04 | -16.83% | 0.04 | 27 | 36 | 0.73 | -0.31 | 0.02 | -0.29 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 150.00 | 5.00 | 6.00 | 5.50 | 5.43 | +0.05 | +0.93% | 0.04 | 63 | 286 | 0.71 | -0.33 | 0.02 | -0.29 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 152.50 | 6.10 | 7.20 | 6.65 | 6.31 | -0.32 | -4.83% | 0.04 | 47 | 538 | 0.72 | -0.37 | 0.02 | -0.30 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 155.00 | 7.20 | 8.30 | 7.75 | 7.67 | +0.47 | +6.53% | 0.05 | 11 | 761 | 0.72 | -0.41 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 157.50 | 8.10 | 9.60 | 8.85 | 8.10 | -0.70 | -7.96% | 0.06 | 34 | 14 | 0.71 | -0.45 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 160.00 | 9.40 | 11.00 | 10.20 | 10.17 | +0.07 | +0.70% | 0.06 | 2 | 130 | 0.71 | -0.50 | 0.02 | -0.31 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 162.50 | 11.10 | 12.30 | 11.70 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.71 | -0.54 | 0.02 | -0.30 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 165.00 | 12.60 | 14.00 | 13.30 | 13.05 | 0.00 | 0.00% | 0.08 | 0 | 179 | 0.72 | -0.58 | 0.02 | -0.30 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 167.50 | 14.20 | 15.70 | 14.95 | 14.01 | 0.00 | 0.00% | 0.09 | 0 | 332 | 0.72 | -0.62 | 0.02 | -0.29 | 8/20/2026 | 8/26/2026 3:59:54 PM EST |
| 170.00 | 15.90 | 17.80 | 16.85 | 20.30 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.73 | -0.66 | 0.02 | -0.28 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 172.50 | 17.70 | 19.60 | 18.65 | 20.30 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.73 | -0.69 | 0.02 | -0.27 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 175.00 | 19.60 | 21.70 | 20.65 | 19.90 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.74 | -0.72 | 0.01 | -0.25 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 177.50 | 21.50 | 23.70 | 22.60 | 22.73 | -3.27 | -12.58% | 0.13 | 2 | 3 | 0.74 | -0.75 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 180.00 | 23.40 | 25.80 | 24.60 | 22.81 | -5.69 | -19.97% | 0.14 | 3 | 13 | 0.73 | -0.78 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 182.50 | 23.30 | 30.60 | 26.95 | % | 0.15 | 0 | 0 | 1.09 | -0.81 | 0.01 | -0.21 | 8/26/2026 3:59:54 PM EST | |||
| 185.00 | 24.90 | 33.00 | 28.95 | 29.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.13 | -0.83 | 0.01 | -0.19 | 8/18/2026 | 8/26/2026 3:59:54 PM EST |
| 187.50 | 27.00 | 34.00 | 30.50 | % | 0.16 | 0 | 0 | 1.04 | -0.85 | 0.01 | -0.18 | 8/26/2026 3:59:54 PM EST | |||
| 190.00 | 29.00 | 38.00 | 33.50 | % | 0.18 | 0 | 0 | 1.23 | -0.87 | 0.01 | -0.16 | 8/26/2026 3:59:54 PM EST | |||
| 195.00 | 33.40 | 42.90 | 38.15 | % | 0.20 | 0 | 0 | 1.32 | -0.90 | 0.01 | -0.14 | 8/26/2026 3:59:54 PM EST | |||
| 200.00 | 38.10 | 47.30 | 42.70 | % | 0.21 | 0 | 0 | 1.33 | -0.92 | 0.01 | -0.11 | 8/26/2026 3:59:54 PM EST | |||
| 205.00 | 42.90 | 51.00 | 46.95 | % | 0.23 | 0 | 0 | 1.27 | -0.94 | 0.00 | -0.09 | 8/26/2026 3:59:54 PM EST | |||
| 210.00 | 48.00 | 57.00 | 52.50 | % | 0.25 | 0 | 0 | 1.45 | -0.95 | 0.00 | -0.08 | 8/26/2026 3:59:54 PM EST | |||
| 215.00 | 52.60 | 59.00 | 55.80 | % | 0.26 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.06 | 8/26/2026 3:59:54 PM EST | |||
| 220.00 | 57.50 | 64.00 | 60.75 | % | 0.28 | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.05 | 8/26/2026 3:59:54 PM EST | |||
| 225.00 | 62.50 | 71.70 | 67.10 | % | 0.30 | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.04 | 8/26/2026 3:59:54 PM EST | |||
| 230.00 | 67.40 | 77.00 | 72.20 | % | 0.31 | 0 | 0 | 1.72 | -0.98 | 0.00 | -0.03 | 8/26/2026 3:59:54 PM EST | |||
| 235.00 | 72.20 | 82.00 | 77.10 | % | 0.33 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.02 | 8/26/2026 3:59:54 PM EST | |||
| 240.00 | 77.70 | 84.00 | 80.85 | % | 0.34 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.02 | 8/26/2026 3:59:54 PM EST | |||
| 245.00 | 82.40 | 89.90 | 86.15 | % | 0.35 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.01 | 8/26/2026 3:59:54 PM EST | |||
| 250.00 | 87.40 | 96.40 | 91.90 | % | 0.37 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:54 PM EST | |||
| 255.00 | 92.00 | 102.00 | 97.00 | % | 0.38 | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:54 PM EST | |||
| 260.00 | 97.40 | 103.90 | 100.65 | % | 0.39 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:54 PM EST | |||
| 265.00 | 101.90 | 109.40 | 105.65 | % | 0.40 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 270.00 | 104.30 | 119.90 | 112.10 | % | 0.42 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 275.00 | 113.10 | 123.00 | 118.05 | % | 0.43 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 280.00 | 116.90 | 125.60 | 121.25 | % | 0.43 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 285.00 | 121.60 | 134.60 | 128.10 | % | 0.45 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 290.00 | 125.80 | 139.10 | 132.45 | % | 0.46 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 295.00 | 129.40 | 144.60 | 137.00 | % | 0.46 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST |