Options Chain for SK HYNIX INC AMERICAN DEPOSIT (SKHY) - $159.53 as of 8/26/2026 11:58:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 127.00 | 137.30 | 132.15 | % | 5.29 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 30.00 | 122.00 | 135.50 | 128.75 | % | 4.29 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 35.00 | 122.50 | 128.60 | 125.55 | % | 3.59 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 40.00 | 117.40 | 123.60 | 120.50 | % | 3.01 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 45.00 | 112.30 | 119.60 | 115.95 | % | 2.58 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 50.00 | 107.40 | 114.60 | 111.00 | % | 2.22 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 55.00 | 102.30 | 108.00 | 105.15 | % | 1.91 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 60.00 | 97.30 | 103.00 | 100.15 | % | 1.67 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 65.00 | 91.80 | 98.00 | 94.90 | % | 1.46 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 70.00 | 87.20 | 93.20 | 90.20 | % | 1.29 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 75.00 | 82.30 | 88.50 | 85.40 | % | 1.14 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 80.00 | 77.70 | 83.50 | 80.60 | 78.03 | 0.00 | 0.00% | 1.01 | 0 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:59:05 AM EST |
| 85.00 | 72.50 | 78.50 | 75.50 | % | 0.89 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 90.00 | 67.60 | 73.50 | 70.55 | % | 0.78 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 95.00 | 63.40 | 66.20 | 64.80 | % | 0.68 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 100.00 | 58.60 | 61.20 | 59.90 | 54.05 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.58 | 1.00 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 11:59:05 AM EST |
| 105.00 | 53.30 | 58.00 | 55.65 | 49.11 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 11:59:05 AM EST |
| 110.00 | 48.40 | 52.00 | 50.20 | 57.90 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.37 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 8/26/2026 11:59:05 AM EST |
| 115.00 | 43.70 | 47.00 | 45.35 | 35.12 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.35 | 0.98 | 0.00 | -0.06 | 8/6/2026 | 8/26/2026 11:59:05 AM EST |
| 117.00 | 40.50 | 46.80 | 43.65 | % | 0.37 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.06 | 8/26/2026 11:59:05 AM EST | |||
| 118.00 | 39.90 | 45.80 | 42.85 | % | 0.36 | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.07 | 8/26/2026 11:59:05 AM EST | |||
| 119.00 | 38.90 | 44.80 | 41.85 | % | 0.35 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.07 | 8/26/2026 11:59:05 AM EST | |||
| 120.00 | 39.00 | 42.50 | 40.75 | 37.50 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.20 | 0.97 | 0.00 | -0.07 | 8/19/2026 | 8/26/2026 11:59:05 AM EST |
| 121.00 | 37.00 | 42.90 | 39.95 | % | 0.33 | 0 | 0 | 1.38 | 0.97 | 0.00 | -0.08 | 8/26/2026 11:59:05 AM EST | |||
| 122.00 | 36.00 | 41.90 | 38.95 | % | 0.32 | 0 | 0 | 1.36 | 0.97 | 0.00 | -0.08 | 8/26/2026 11:59:05 AM EST | |||
| 123.00 | 35.10 | 41.00 | 38.05 | 20.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.34 | 0.96 | 0.00 | -0.09 | 8/10/2026 | 8/26/2026 11:59:05 AM EST |
| 124.00 | 33.60 | 40.00 | 36.80 | % | 0.30 | 0 | 0 | 1.31 | 0.96 | 0.00 | -0.09 | 8/26/2026 11:59:05 AM EST | |||
| 125.00 | 34.20 | 37.40 | 35.80 | 41.40 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.20 | 0.96 | 0.00 | -0.10 | 8/13/2026 | 8/26/2026 11:59:05 AM EST |
| 126.00 | 32.90 | 36.00 | 34.45 | % | 0.27 | 0 | 0 | 0.97 | 0.95 | 0.00 | -0.10 | 8/26/2026 11:59:05 AM EST | |||
| 127.00 | 31.40 | 37.00 | 34.20 | 18.40 | 0.00 | 0.00% | 0.27 | 0 | 33 | 1.23 | 0.95 | 0.00 | -0.11 | 8/7/2026 | 8/26/2026 11:59:05 AM EST |
| 128.00 | 31.00 | 35.30 | 33.15 | % | 0.26 | 0 | 0 | 1.11 | 0.94 | 0.00 | -0.11 | 8/26/2026 11:59:05 AM EST | |||
| 129.00 | 30.60 | 34.00 | 32.30 | 27.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.04 | 0.94 | 0.01 | -0.12 | 8/3/2026 | 8/26/2026 11:59:05 AM EST |
| 130.00 | 29.60 | 32.10 | 30.85 | 26.50 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.89 | 0.93 | 0.01 | -0.12 | 8/24/2026 | 8/26/2026 11:59:05 AM EST |
| 131.00 | 27.60 | 32.80 | 30.20 | % | 0.23 | 0 | 0 | 1.09 | 0.93 | 0.01 | -0.13 | 8/26/2026 11:59:05 AM EST | |||
| 132.00 | 27.00 | 31.70 | 29.35 | 35.09 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.08 | 0.92 | 0.01 | -0.14 | 8/21/2026 | 8/26/2026 11:59:05 AM EST |
| 133.00 | 26.20 | 31.00 | 28.60 | 15.92 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.06 | 0.91 | 0.01 | -0.14 | 8/7/2026 | 8/26/2026 11:59:05 AM EST |
| 134.00 | 25.60 | 29.40 | 27.50 | 16.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.96 | 0.90 | 0.01 | -0.15 | 8/11/2026 | 8/26/2026 11:59:05 AM EST |
| 135.00 | 25.20 | 27.50 | 26.35 | 33.10 | 0.00 | 0.00% | 0.20 | 0 | 63 | 0.64 | 0.90 | 0.01 | -0.16 | 8/21/2026 | 8/26/2026 11:59:05 AM EST |
| 136.00 | 23.10 | 28.30 | 25.70 | 33.20 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.01 | 0.89 | 0.01 | -0.16 | 8/13/2026 | 8/26/2026 11:59:05 AM EST |
| 137.00 | 23.00 | 26.70 | 24.85 | 30.00 | 0.00 | 0.00% | 0.18 | 0 | 34 | 0.92 | 0.88 | 0.01 | -0.17 | 8/13/2026 | 8/26/2026 11:59:05 AM EST |
| 138.00 | 22.40 | 26.00 | 24.20 | 31.61 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.92 | 0.87 | 0.01 | -0.18 | 8/13/2026 | 8/26/2026 11:59:05 AM EST |
| 139.00 | 20.70 | 25.30 | 23.00 | 22.20 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.93 | 0.86 | 0.01 | -0.19 | 8/18/2026 | 8/26/2026 11:59:05 AM EST |
| 140.00 | 21.00 | 23.00 | 22.00 | 28.10 | 0.00 | 0.00% | 0.16 | 0 | 95 | 0.65 | 0.85 | 0.01 | -0.19 | 8/20/2026 | 8/26/2026 11:59:05 AM EST |
| 141.00 | 19.50 | 22.50 | 21.00 | 26.69 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.56 | 0.84 | 0.01 | -0.20 | 8/21/2026 | 8/26/2026 11:59:05 AM EST |
| 142.00 | 19.40 | 21.50 | 20.45 | 20.08 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.67 | 0.82 | 0.01 | -0.21 | 8/12/2026 | 8/26/2026 11:59:05 AM EST |
| 143.00 | 18.60 | 21.00 | 19.80 | 20.37 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.67 | 0.81 | 0.01 | -0.22 | 8/18/2026 | 8/26/2026 11:59:05 AM EST |
| 144.00 | 18.00 | 19.70 | 18.85 | 21.95 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.67 | 0.80 | 0.01 | -0.22 | 8/18/2026 | 8/26/2026 11:59:05 AM EST |
| 145.00 | 17.40 | 18.60 | 18.00 | 17.80 | +0.70 | +4.10% | 0.12 | 1 | 45 | 0.65 | 0.78 | 0.01 | -0.23 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 146.00 | 16.70 | 17.80 | 17.25 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.66 | 0.77 | 0.01 | -0.24 | 8/11/2026 | 8/26/2026 11:59:05 AM EST |
| 147.00 | 16.00 | 17.40 | 16.70 | 32.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.66 | 0.76 | 0.01 | -0.24 | 8/17/2026 | 8/26/2026 11:59:05 AM EST |
| 148.00 | 14.60 | 16.60 | 15.60 | 12.30 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.66 | 0.74 | 0.01 | -0.25 | 8/24/2026 | 8/26/2026 11:59:05 AM EST |
| 149.00 | 14.60 | 15.70 | 15.15 | 19.30 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.66 | 0.72 | 0.01 | -0.26 | 8/21/2026 | 8/26/2026 11:59:05 AM EST |
| 150.00 | 13.90 | 15.00 | 14.45 | 14.25 | -0.23 | -1.59% | 0.10 | 2 | 143 | 0.66 | 0.71 | 0.02 | -0.26 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 152.50 | 12.40 | 13.50 | 12.95 | 13.31 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.66 | 0.67 | 0.02 | -0.27 | 8/25/2026 | 8/26/2026 11:59:05 AM EST |
| 155.00 | 10.90 | 11.60 | 11.25 | 11.47 | -0.13 | -1.13% | 0.07 | 3 | 55 | 0.66 | 0.62 | 0.02 | -0.28 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 157.50 | 9.60 | 10.50 | 10.05 | 10.00 | -0.40 | -3.85% | 0.06 | 2 | 25 | 0.66 | 0.58 | 0.02 | -0.29 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 160.00 | 8.40 | 9.20 | 8.80 | 8.70 | -0.60 | -6.46% | 0.06 | 54 | 274 | 0.66 | 0.54 | 0.02 | -0.29 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 162.50 | 7.30 | 8.10 | 7.70 | 8.47 | +0.86 | +11.31% | 0.05 | 5 | 79 | 0.66 | 0.49 | 0.02 | -0.29 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 165.00 | 6.40 | 6.90 | 6.65 | 6.75 | -0.15 | -2.18% | 0.04 | 19 | 364 | 0.66 | 0.45 | 0.02 | -0.28 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 167.50 | 5.50 | 6.20 | 5.85 | 5.80 | -0.10 | -1.70% | 0.03 | 5 | 38 | 0.66 | 0.40 | 0.02 | -0.27 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 170.00 | 4.70 | 5.20 | 4.95 | 4.95 | -0.55 | -10.00% | 0.03 | 16 | 725 | 0.66 | 0.36 | 0.02 | -0.26 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 172.50 | 4.10 | 4.70 | 4.40 | 4.40 | -0.35 | -7.37% | 0.03 | 67 | 86 | 0.66 | 0.32 | 0.02 | -0.25 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 175.00 | 3.50 | 4.00 | 3.75 | 3.75 | -0.25 | -6.25% | 0.02 | 8 | 179 | 0.66 | 0.28 | 0.02 | -0.24 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 177.50 | 3.00 | 3.50 | 3.25 | 3.24 | -0.13 | -3.86% | 0.02 | 3 | 67 | 0.67 | 0.25 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 180.00 | 2.60 | 2.95 | 2.78 | 2.77 | -0.04 | -1.43% | 0.02 | 8 | 424 | 0.67 | 0.22 | 0.01 | -0.21 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 182.50 | 2.25 | 2.55 | 2.40 | 2.43 | -3.54 | -59.30% | 0.01 | 53 | 2 | 0.68 | 0.19 | 0.01 | -0.20 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 185.00 | 1.90 | 2.20 | 2.05 | 2.10 | -0.08 | -3.67% | 0.01 | 2 | 110 | 0.68 | 0.17 | 0.01 | -0.18 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 187.50 | 1.65 | 2.05 | 1.85 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | 0.15 | 0.01 | -0.17 | 8/25/2026 | 8/26/2026 11:59:05 AM EST |
| 190.00 | 1.40 | 1.70 | 1.55 | 1.55 | -0.09 | -5.49% | 0.01 | 8 | 212 | 0.69 | 0.14 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 195.00 | 1.05 | 1.25 | 1.15 | 1.30 | +0.05 | +4.00% | 0.01 | 3 | 126 | 0.71 | 0.11 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 200.00 | 0.80 | 1.00 | 0.90 | 0.90 | -0.10 | -10.00% | 0.00 | 5 | 1,156 | 0.72 | 0.09 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 205.00 | 0.60 | 0.90 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.75 | 0.07 | 0.01 | -0.11 | 8/25/2026 | 8/26/2026 11:59:05 AM EST |
| 210.00 | 0.45 | 0.70 | 0.58 | 0.65 | +0.10 | +18.19% | 0.00 | 7 | 84 | 0.76 | 0.06 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 215.00 | 0.35 | 0.55 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 2 | 14 | 0.78 | 0.05 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 220.00 | 0.15 | 0.50 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.77 | 0.04 | 0.00 | -0.07 | 8/25/2026 | 8/26/2026 11:59:05 AM EST |
| 225.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.03 | 0.00 | -0.06 | 8/25/2026 | 8/26/2026 11:59:05 AM EST |
| 230.00 | 0.10 | 0.40 | 0.25 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.82 | 0.02 | 0.00 | -0.05 | 8/21/2026 | 8/26/2026 11:59:05 AM EST |
| 235.00 | 0.10 | 0.35 | 0.23 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.02 | 0.00 | -0.04 | 8/3/2026 | 8/26/2026 11:59:05 AM EST |
| 240.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.88 | 0.01 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 11:59:05 AM EST |
| 245.00 | 0.10 | 0.30 | 0.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.01 | 0.00 | -0.03 | 8/13/2026 | 8/26/2026 11:59:05 AM EST |
| 250.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.90 | 0.01 | 0.00 | -0.02 | 8/20/2026 | 8/26/2026 11:59:05 AM EST |
| 255.00 | 0.05 | 0.25 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.01 | 0.00 | -0.02 | 8/13/2026 | 8/26/2026 11:59:05 AM EST |
| 260.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 25 | 47 | 0.94 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 265.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/26/2026 11:59:05 AM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:59:05 AM EST |
| 275.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 280.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 11:59:05 AM EST |
| 285.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 290.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 295.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.25 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 11:59:05 AM 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 11:59:05 AM 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 11:59:05 AM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 183 | 5.16 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 11:59:05 AM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 205 | 3.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 11:59:05 AM 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 11:59:05 AM EST |
| 50.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 14 | 4.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 11:59:05 AM EST |
| 55.00 | 0.00 | 3.90 | 1.95 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 11:59:05 AM EST |
| 60.00 | 0.00 | 2.50 | 1.25 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 11:59:05 AM EST |
| 65.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.16 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 11:59:05 AM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 11:59:05 AM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:59:05 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.54 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:59:05 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:59:05 AM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.30 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:59:05 AM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.04 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:59:05 AM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 8 | 530 | 0.97 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 1,658 | 0.90 | 0.00 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 110.00 | 0.10 | 0.25 | 0.18 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 1,089 | 0.87 | -0.01 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 115.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 0.00 | 5 | 852 | 0.81 | -0.01 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 117.00 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.77 | -0.02 | 0.00 | -0.06 | 8/24/2026 | 8/26/2026 11:59:05 AM EST |
| 118.00 | 0.10 | 0.40 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | -0.02 | 0.00 | -0.07 | 8/25/2026 | 8/26/2026 11:59:05 AM EST |
| 119.00 | 0.15 | 0.45 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 0.75 | -0.02 | 0.00 | -0.07 | 8/25/2026 | 8/26/2026 11:59:05 AM EST |
| 120.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.09 | -22.50% | 0.00 | 10 | 191 | 0.76 | -0.03 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 121.00 | 0.15 | 0.45 | 0.30 | 0.32 | -0.14 | -30.44% | 0.00 | 1 | 5 | 0.74 | -0.03 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 122.00 | 0.30 | 0.50 | 0.40 | 0.39 | -0.16 | -29.10% | 0.00 | 2 | 23 | 0.74 | -0.03 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 123.00 | 0.25 | 0.55 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 836 | 0.74 | -0.04 | 0.00 | -0.09 | 8/25/2026 | 8/26/2026 11:59:05 AM EST |
| 124.00 | 0.40 | 0.55 | 0.48 | 0.47 | -0.10 | -17.55% | 0.00 | 2 | 37 | 0.74 | -0.04 | 0.00 | -0.09 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 125.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.10 | -16.67% | 0.00 | 14 | 363 | 0.74 | -0.04 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 126.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.15 | -22.39% | 0.00 | 5 | 43 | 0.72 | -0.05 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 127.00 | 0.50 | 0.70 | 0.60 | 0.59 | -0.46 | -43.81% | 0.00 | 2 | 28 | 0.73 | -0.05 | 0.00 | -0.11 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 128.00 | 0.55 | 0.75 | 0.65 | 0.60 | -0.20 | -25.00% | 0.01 | 1 | 57 | 0.71 | -0.06 | 0.00 | -0.11 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 129.00 | 0.60 | 0.85 | 0.73 | 0.72 | -0.20 | -21.74% | 0.01 | 2 | 52 | 0.72 | -0.06 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 130.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.15 | -15.79% | 0.01 | 45 | 776 | 0.70 | -0.07 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 131.00 | 0.70 | 1.00 | 0.85 | 0.87 | -0.23 | -20.91% | 0.01 | 2 | 321 | 0.70 | -0.07 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 132.00 | 0.85 | 1.00 | 0.93 | 1.00 | -0.25 | -20.00% | 0.01 | 8 | 489 | 0.70 | -0.08 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 133.00 | 0.90 | 1.15 | 1.03 | 1.00 | -0.45 | -31.04% | 0.01 | 2 | 374 | 0.69 | -0.09 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 134.00 | 0.95 | 1.25 | 1.10 | 1.04 | -0.56 | -35.00% | 0.01 | 3 | 295 | 0.69 | -0.10 | 0.01 | -0.15 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 135.00 | 1.15 | 1.30 | 1.23 | 1.22 | -0.39 | -24.23% | 0.01 | 66 | 253 | 0.69 | -0.10 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 136.00 | 1.20 | 1.50 | 1.35 | 1.35 | -0.41 | -23.30% | 0.01 | 2 | 78 | 0.69 | -0.11 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 137.00 | 1.30 | 1.60 | 1.45 | 1.57 | -0.86 | -35.40% | 0.01 | 1 | 11 | 0.68 | -0.12 | 0.01 | -0.17 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 138.00 | 1.45 | 1.75 | 1.60 | 1.60 | -0.49 | -23.45% | 0.01 | 1 | 86 | 0.68 | -0.13 | 0.01 | -0.18 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 139.00 | 1.55 | 1.90 | 1.73 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.67 | -0.14 | 0.01 | -0.19 | 8/25/2026 | 8/26/2026 11:59:05 AM EST |
| 140.00 | 1.70 | 2.10 | 1.90 | 2.00 | -0.43 | -17.70% | 0.01 | 76 | 166 | 0.67 | -0.15 | 0.01 | -0.19 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 141.00 | 1.90 | 2.25 | 2.08 | 2.25 | -0.40 | -15.10% | 0.01 | 15 | 20 | 0.67 | -0.16 | 0.01 | -0.20 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 142.00 | 2.05 | 2.45 | 2.25 | 2.23 | -0.67 | -23.11% | 0.02 | 375 | 499 | 0.67 | -0.18 | 0.01 | -0.21 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 143.00 | 2.25 | 2.70 | 2.48 | 2.46 | -1.26 | -33.88% | 0.02 | 219 | 220 | 0.67 | -0.19 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 144.00 | 2.60 | 2.95 | 2.78 | 2.74 | -0.69 | -20.12% | 0.02 | 3,262 | 24 | 0.66 | -0.20 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 145.00 | 2.70 | 3.10 | 2.90 | 2.88 | -0.77 | -21.10% | 0.02 | 16 | 1,351 | 0.66 | -0.22 | 0.01 | -0.23 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 146.00 | 2.95 | 3.50 | 3.23 | 3.23 | -1.02 | -24.00% | 0.02 | 1 | 25 | 0.66 | -0.23 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 147.00 | 3.20 | 3.80 | 3.50 | 3.70 | -0.54 | -12.74% | 0.02 | 11 | 35 | 0.66 | -0.24 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 148.00 | 3.40 | 4.10 | 3.75 | 4.20 | -0.30 | -6.67% | 0.03 | 1 | 755 | 0.66 | -0.26 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 149.00 | 3.70 | 4.40 | 4.05 | 6.18 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.66 | -0.28 | 0.01 | -0.26 | 8/24/2026 | 8/26/2026 11:59:05 AM EST |
| 150.00 | 4.00 | 4.70 | 4.35 | 4.35 | -1.03 | -19.15% | 0.03 | 15 | 286 | 0.65 | -0.29 | 0.02 | -0.26 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 152.50 | 5.30 | 5.70 | 5.50 | 5.30 | -1.33 | -20.06% | 0.04 | 8 | 538 | 0.65 | -0.33 | 0.02 | -0.27 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 155.00 | 5.90 | 6.90 | 6.40 | 6.50 | -0.70 | -9.73% | 0.04 | 10 | 761 | 0.65 | -0.38 | 0.02 | -0.28 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 157.50 | 7.00 | 7.90 | 7.45 | 7.50 | -1.30 | -14.78% | 0.05 | 8 | 14 | 0.65 | -0.42 | 0.02 | -0.29 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 160.00 | 8.40 | 9.20 | 8.80 | 9.09 | -1.01 | -10.00% | 0.06 | 1 | 130 | 0.65 | -0.47 | 0.02 | -0.29 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 162.50 | 9.60 | 10.60 | 10.10 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.65 | -0.51 | 0.02 | -0.29 | 8/24/2026 | 8/26/2026 11:59:05 AM EST |
| 165.00 | 11.40 | 12.10 | 11.75 | 13.05 | 0.00 | 0.00% | 0.07 | 0 | 179 | 0.66 | -0.55 | 0.02 | -0.28 | 8/25/2026 | 8/26/2026 11:59:05 AM EST |
| 167.50 | 12.70 | 13.80 | 13.25 | 14.01 | 0.00 | 0.00% | 0.08 | 0 | 332 | 0.65 | -0.60 | 0.02 | -0.27 | 8/20/2026 | 8/26/2026 11:59:05 AM EST |
| 170.00 | 14.40 | 15.50 | 14.95 | 20.30 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.66 | -0.64 | 0.02 | -0.26 | 8/24/2026 | 8/26/2026 11:59:05 AM EST |
| 172.50 | 16.10 | 17.40 | 16.75 | 20.30 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.65 | -0.68 | 0.02 | -0.25 | 8/24/2026 | 8/26/2026 11:59:05 AM EST |
| 175.00 | 17.80 | 19.20 | 18.50 | 19.90 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.66 | -0.72 | 0.02 | -0.24 | 8/25/2026 | 8/26/2026 11:59:05 AM EST |
| 177.50 | 19.90 | 21.40 | 20.65 | 26.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.66 | -0.75 | 0.01 | -0.22 | 8/18/2026 | 8/26/2026 11:59:05 AM EST |
| 180.00 | 22.20 | 23.30 | 22.75 | 22.81 | -5.69 | -19.97% | 0.13 | 3 | 13 | 0.68 | -0.78 | 0.01 | -0.21 | 8/26/2026 | 8/26/2026 11:59:05 AM EST |
| 182.50 | 24.10 | 25.60 | 24.85 | % | 0.14 | 0 | 0 | 0.65 | -0.81 | 0.01 | -0.20 | 8/26/2026 11:59:05 AM EST | |||
| 185.00 | 26.00 | 28.00 | 27.00 | 29.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.68 | -0.83 | 0.01 | -0.18 | 8/18/2026 | 8/26/2026 11:59:05 AM EST |
| 187.50 | 27.20 | 32.60 | 29.90 | % | 0.16 | 0 | 0 | 1.06 | -0.85 | 0.01 | -0.17 | 8/26/2026 11:59:05 AM EST | |||
| 190.00 | 30.40 | 32.80 | 31.60 | % | 0.17 | 0 | 0 | 0.96 | -0.86 | 0.01 | -0.16 | 8/26/2026 11:59:05 AM EST | |||
| 195.00 | 34.70 | 37.20 | 35.95 | % | 0.18 | 0 | 0 | 0.90 | -0.89 | 0.01 | -0.14 | 8/26/2026 11:59:05 AM EST | |||
| 200.00 | 39.20 | 42.50 | 40.85 | % | 0.20 | 0 | 0 | 1.01 | -0.91 | 0.01 | -0.13 | 8/26/2026 11:59:05 AM EST | |||
| 205.00 | 43.20 | 49.60 | 46.40 | % | 0.23 | 0 | 0 | 1.31 | -0.93 | 0.01 | -0.11 | 8/26/2026 11:59:05 AM EST | |||
| 210.00 | 48.90 | 52.90 | 50.90 | % | 0.24 | 0 | 0 | 1.20 | -0.94 | 0.00 | -0.10 | 8/26/2026 11:59:05 AM EST | |||
| 215.00 | 52.90 | 59.00 | 55.95 | % | 0.26 | 0 | 0 | 1.39 | -0.95 | 0.00 | -0.08 | 8/26/2026 11:59:05 AM EST | |||
| 220.00 | 57.80 | 64.00 | 60.90 | % | 0.28 | 0 | 0 | 1.46 | -0.96 | 0.00 | -0.07 | 8/26/2026 11:59:05 AM EST | |||
| 225.00 | 62.40 | 69.00 | 65.70 | % | 0.29 | 0 | 0 | 1.52 | -0.97 | 0.00 | -0.06 | 8/26/2026 11:59:05 AM EST | |||
| 230.00 | 67.60 | 74.00 | 70.80 | % | 0.31 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.05 | 8/26/2026 11:59:05 AM EST | |||
| 235.00 | 72.20 | 79.00 | 75.60 | % | 0.32 | 0 | 0 | 1.64 | -0.98 | 0.00 | -0.04 | 8/26/2026 11:59:05 AM EST | |||
| 240.00 | 77.70 | 84.00 | 80.85 | % | 0.34 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.03 | 8/26/2026 11:59:05 AM EST | |||
| 245.00 | 82.50 | 88.50 | 85.50 | % | 0.35 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.03 | 8/26/2026 11:59:05 AM EST | |||
| 250.00 | 87.60 | 93.90 | 90.75 | % | 0.36 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.02 | 8/26/2026 11:59:05 AM EST | |||
| 255.00 | 92.30 | 98.90 | 95.60 | % | 0.37 | 0 | 0 | 1.85 | -0.99 | 0.00 | -0.02 | 8/26/2026 11:59:05 AM EST | |||
| 260.00 | 97.70 | 103.90 | 100.80 | % | 0.39 | 0 | 0 | 1.90 | -0.99 | 0.00 | -0.01 | 8/26/2026 11:59:05 AM EST | |||
| 265.00 | 101.90 | 108.90 | 105.40 | % | 0.40 | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.01 | 8/26/2026 11:59:05 AM EST | |||
| 270.00 | 106.80 | 114.90 | 110.85 | % | 0.41 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 275.00 | 113.10 | 118.10 | 115.60 | % | 0.42 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 280.00 | 116.90 | 124.90 | 120.90 | % | 0.43 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 285.00 | 122.10 | 128.50 | 125.30 | % | 0.44 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 290.00 | 126.90 | 134.40 | 130.65 | % | 0.45 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST | |||
| 295.00 | 131.80 | 138.60 | 135.20 | % | 0.46 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:59:05 AM EST |