Options Chain for LINDE PLC SHS (LIN) - $512.28 as of 7/27/2026 11:33:35 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 | 285.50 | 290.00 | 287.75 | % | 1.31 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 230.00 | 275.80 | 280.20 | 278.00 | % | 1.21 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 240.00 | 265.60 | 270.20 | 267.90 | % | 1.12 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 250.00 | 255.70 | 260.30 | 258.00 | % | 1.03 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 260.00 | 245.70 | 250.30 | 248.00 | % | 0.95 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 270.00 | 235.80 | 240.40 | 238.10 | % | 0.88 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 280.00 | 226.00 | 230.50 | 228.25 | % | 0.82 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 290.00 | 216.00 | 220.50 | 218.25 | % | 0.75 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 300.00 | 206.20 | 210.50 | 208.35 | 226.50 | 0.00 | 0.00% | 0.69 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:02 PM EST |
| 310.00 | 196.10 | 200.50 | 198.30 | % | 0.64 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 320.00 | 186.40 | 190.80 | 188.60 | % | 0.59 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 330.00 | 176.40 | 180.90 | 178.65 | 190.10 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 4:00:02 PM EST |
| 340.00 | 166.50 | 171.00 | 168.75 | % | 0.50 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 350.00 | 156.60 | 161.00 | 158.80 | % | 0.45 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 360.00 | 146.80 | 151.00 | 148.90 | % | 0.41 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 370.00 | 136.90 | 141.30 | 139.10 | % | 0.38 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 380.00 | 127.10 | 131.40 | 129.25 | 127.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.58 | 0.99 | 0.00 | -0.02 | 5/5/2026 | 7/27/2026 4:00:02 PM EST |
| 385.00 | 121.90 | 126.50 | 124.20 | % | 0.32 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 390.00 | 117.40 | 121.40 | 119.40 | 115.49 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.51 | 0.99 | 0.00 | -0.04 | 4/15/2026 | 7/27/2026 4:00:02 PM EST |
| 395.00 | 112.30 | 116.50 | 114.40 | % | 0.29 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 400.00 | 107.40 | 111.90 | 109.65 | 121.20 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.48 | 0.98 | 0.00 | -0.05 | 6/18/2026 | 7/27/2026 4:00:02 PM EST |
| 405.00 | 102.40 | 106.90 | 104.65 | % | 0.26 | 0 | 0 | 0.28 | 0.98 | 0.00 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 410.00 | 97.80 | 102.00 | 99.90 | % | 0.24 | 0 | 5 | 0.34 | 0.97 | 0.00 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 415.00 | 92.70 | 97.20 | 94.95 | % | 0.23 | 0 | 0 | 0.32 | 0.97 | 0.00 | -0.05 | 7/27/2026 4:00:02 PM EST | |||
| 420.00 | 88.00 | 92.50 | 90.25 | 93.89 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.42 | 0.96 | 0.00 | -0.08 | 4/29/2026 | 7/27/2026 4:00:02 PM EST |
| 425.00 | 83.20 | 87.50 | 85.35 | % | 0.20 | 0 | 0 | 0.32 | 0.95 | 0.00 | -0.06 | 7/27/2026 4:00:02 PM EST | |||
| 430.00 | 78.50 | 82.90 | 80.70 | 80.50 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.32 | 0.94 | 0.00 | -0.07 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 435.00 | 73.50 | 78.10 | 75.80 | % | 0.17 | 0 | 0 | 0.31 | 0.93 | 0.00 | -0.08 | 7/27/2026 4:00:02 PM EST | |||
| 440.00 | 69.00 | 73.50 | 71.25 | 87.50 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.28 | 0.91 | 0.00 | -0.11 | 6/15/2026 | 7/27/2026 4:00:02 PM EST |
| 445.00 | 64.40 | 68.80 | 66.60 | % | 0.15 | 0 | 0 | 0.28 | 0.90 | 0.00 | -0.12 | 7/27/2026 4:00:02 PM EST | |||
| 450.00 | 59.90 | 64.00 | 61.95 | 73.17 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.27 | 0.88 | 0.00 | -0.13 | 5/26/2026 | 7/27/2026 4:00:02 PM EST |
| 455.00 | 55.40 | 59.70 | 57.55 | 65.60 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.27 | 0.86 | 0.00 | -0.14 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 460.00 | 51.00 | 55.30 | 53.15 | 63.00 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.27 | 0.84 | 0.00 | -0.15 | 7/15/2026 | 7/27/2026 4:00:02 PM EST |
| 465.00 | 48.00 | 51.00 | 49.50 | 52.40 | -4.80 | -8.40% | 0.11 | 12 | 1 | 0.28 | 0.82 | 0.00 | -0.16 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 470.00 | 42.60 | 46.90 | 44.75 | 48.00 | 0.00 | 0.00% | 0.10 | 0 | 69 | 0.26 | 0.79 | 0.01 | -0.17 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 475.00 | 38.60 | 42.90 | 40.75 | 68.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.26 | 0.77 | 0.01 | -0.18 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 480.00 | 34.80 | 39.30 | 37.05 | 64.50 | 0.00 | 0.00% | 0.08 | 0 | 112 | 0.26 | 0.74 | 0.01 | -0.18 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 485.00 | 31.10 | 35.70 | 33.40 | 42.91 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.25 | 0.70 | 0.01 | -0.19 | 7/15/2026 | 7/27/2026 4:00:02 PM EST |
| 490.00 | 28.50 | 32.00 | 30.25 | 34.00 | -30.90 | -47.62% | 0.06 | 34 | 99 | 0.26 | 0.67 | 0.01 | -0.19 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 495.00 | 24.50 | 28.80 | 26.65 | % | 0.05 | 0 | 0 | 0.25 | 0.63 | 0.01 | -0.20 | 7/27/2026 4:00:02 PM EST | |||
| 500.00 | 21.50 | 25.80 | 23.65 | 24.10 | 0.00 | 0.00% | 0.05 | 0 | 193 | 0.25 | 0.59 | 0.01 | -0.20 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 505.00 | 18.80 | 23.10 | 20.95 | 24.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.25 | 0.55 | 0.01 | -0.20 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 510.00 | 16.20 | 20.10 | 18.15 | 19.80 | -0.20 | -1.00% | 0.04 | 3 | 659 | 0.24 | 0.51 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 515.00 | 14.10 | 17.30 | 15.70 | 18.00 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.24 | 0.47 | 0.01 | -0.19 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 520.00 | 12.50 | 16.40 | 14.45 | 15.80 | 0.00 | 0.00% | 0.03 | 7 | 265 | 0.25 | 0.43 | 0.01 | -0.19 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 525.00 | 10.20 | 14.30 | 12.25 | 13.43 | -0.07 | -0.52% | 0.02 | 18 | 13 | 0.25 | 0.39 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 530.00 | 9.00 | 12.90 | 10.95 | 12.10 | -0.70 | -5.47% | 0.02 | 7 | 266 | 0.25 | 0.35 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 535.00 | 7.20 | 11.50 | 9.35 | 10.60 | +0.50 | +4.95% | 0.02 | 1 | 74 | 0.25 | 0.31 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 540.00 | 6.00 | 10.20 | 8.10 | 9.30 | +0.30 | +3.34% | 0.01 | 1 | 377 | 0.25 | 0.28 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 545.00 | 4.80 | 8.10 | 6.45 | 7.90 | 0.00 | 0.00% | 0.01 | 7 | 156 | 0.24 | 0.24 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 550.00 | 3.80 | 8.50 | 6.15 | 5.80 | -1.00 | -14.71% | 0.01 | 24 | 275 | 0.25 | 0.22 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 555.00 | 4.90 | 7.10 | 6.00 | 6.10 | +0.30 | +5.18% | 0.01 | 1 | 404 | 0.27 | 0.19 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 560.00 | 2.20 | 6.30 | 4.25 | 5.40 | +0.40 | +8.00% | 0.01 | 1 | 359 | 0.25 | 0.17 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 565.00 | 1.60 | 5.90 | 3.75 | 4.60 | +0.40 | +9.53% | 0.01 | 1 | 193 | 0.25 | 0.15 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 570.00 | 1.00 | 5.10 | 3.05 | 4.00 | +0.40 | +11.12% | 0.01 | 1 | 7 | 0.25 | 0.13 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 575.00 | 0.55 | 5.40 | 2.98 | 3.40 | 0.00 | 0.00% | 0.01 | 1 | 7 | 0.25 | 0.12 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 580.00 | 1.80 | 3.60 | 2.70 | 3.00 | +0.30 | +11.12% | 0.00 | 1 | 345 | 0.27 | 0.10 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 585.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.34 | 0.08 | 0.00 | -0.07 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.35 | 0.07 | 0.00 | -0.06 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 595.00 | 0.00 | 4.50 | 2.25 | 1.60 | 0.00 | 0.00% | 0.00 | 8 | 19 | 0.36 | 0.06 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 600.00 | 0.90 | 2.35 | 1.63 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.28 | 0.05 | 0.00 | -0.05 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.04 | 0.00 | -0.04 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.03 | 0.00 | -0.03 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 615.00 | 0.00 | 4.80 | 2.40 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.03 | 0.00 | -0.03 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | 0.02 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 625.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.47 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 7/27/2026 4:00:02 PM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 4:00:02 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:02 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 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.73 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 7/27/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.68 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 7/27/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 1 | 149 | 0.64 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.60 | -0.01 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 390.00 | 0.65 | 1.25 | 0.95 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.39 | -0.01 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 400.00 | 0.35 | 3.30 | 1.83 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.39 | -0.02 | 0.00 | -0.05 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 410.00 | 0.00 | 3.60 | 1.80 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.45 | -0.03 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.03 | 0.00 | -0.05 | 6/26/2026 | 7/27/2026 4:00:02 PM EST |
| 420.00 | 0.05 | 3.50 | 1.78 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.30 | -0.04 | 0.00 | -0.08 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.06 | 7/27/2026 4:00:02 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 463 | 0.40 | -0.06 | 0.00 | -0.07 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.07 | 0.00 | -0.08 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 440.00 | 1.95 | 3.80 | 2.88 | 2.60 | +0.30 | +13.05% | 0.01 | 3 | 405 | 0.31 | -0.09 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 445.00 | 1.00 | 5.20 | 3.10 | 2.90 | -0.30 | -9.38% | 0.01 | 2 | 7 | 0.29 | -0.10 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 450.00 | 1.95 | 5.00 | 3.48 | 3.80 | +0.70 | +22.59% | 0.01 | 10 | 369 | 0.29 | -0.12 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 455.00 | 1.65 | 6.40 | 4.03 | 3.80 | -0.70 | -15.56% | 0.01 | 1 | 23 | 0.28 | -0.14 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 460.00 | 2.50 | 7.00 | 4.75 | 4.50 | -0.20 | -4.26% | 0.01 | 9 | 913 | 0.28 | -0.16 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 465.00 | 3.20 | 6.70 | 4.95 | 5.10 | -0.80 | -13.56% | 0.01 | 1 | 8 | 0.26 | -0.18 | 0.00 | -0.16 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 470.00 | 4.10 | 8.40 | 6.25 | 6.10 | +0.40 | +7.02% | 0.01 | 11 | 332 | 0.27 | -0.21 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 475.00 | 5.70 | 7.80 | 6.75 | 6.70 | -1.10 | -14.11% | 0.01 | 1 | 114 | 0.26 | -0.23 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 480.00 | 6.30 | 10.20 | 8.25 | 7.60 | +0.10 | +1.34% | 0.02 | 1 | 260 | 0.26 | -0.26 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 485.00 | 7.50 | 12.00 | 9.75 | 8.98 | -0.34 | -3.65% | 0.02 | 2 | 26 | 0.26 | -0.30 | 0.01 | -0.19 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 490.00 | 9.50 | 13.60 | 11.55 | 10.50 | +0.20 | +1.95% | 0.02 | 14 | 391 | 0.26 | -0.33 | 0.01 | -0.19 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 495.00 | 11.00 | 15.40 | 13.20 | 12.10 | -1.20 | -9.03% | 0.03 | 1 | 27 | 0.25 | -0.37 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 500.00 | 13.20 | 16.90 | 15.05 | 15.57 | +0.57 | +3.80% | 0.03 | 18 | 187 | 0.25 | -0.41 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 505.00 | 15.50 | 19.80 | 17.65 | 16.00 | -0.90 | -5.33% | 0.03 | 1 | 29 | 0.25 | -0.45 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 510.00 | 18.00 | 21.70 | 19.85 | 18.10 | +0.26 | +1.46% | 0.04 | 1 | 215 | 0.25 | -0.49 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 515.00 | 20.80 | 25.10 | 22.95 | 21.40 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.25 | -0.53 | 0.01 | -0.19 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 520.00 | 23.70 | 27.80 | 25.75 | 24.15 | 0.00 | 0.00% | 0.05 | 0 | 183 | 0.25 | -0.57 | 0.01 | -0.19 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 525.00 | 27.00 | 30.30 | 28.65 | 27.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.25 | -0.61 | 0.01 | -0.18 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 530.00 | 30.40 | 35.00 | 32.70 | 28.90 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.26 | -0.65 | 0.01 | -0.17 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 535.00 | 34.00 | 38.50 | 36.25 | 23.70 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.26 | -0.69 | 0.01 | -0.17 | 7/10/2026 | 7/27/2026 4:00:02 PM EST |
| 540.00 | 37.80 | 42.00 | 39.90 | 24.20 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.26 | -0.72 | 0.01 | -0.16 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 545.00 | 41.60 | 45.90 | 43.75 | 26.90 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.26 | -0.76 | 0.01 | -0.15 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 550.00 | 45.60 | 49.90 | 47.75 | 24.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.26 | -0.78 | 0.01 | -0.14 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 555.00 | 49.90 | 53.90 | 51.90 | 27.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.26 | -0.81 | 0.01 | -0.13 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 560.00 | 54.20 | 58.20 | 56.20 | % | 0.10 | 0 | 0 | 0.25 | -0.83 | 0.01 | -0.12 | 7/27/2026 4:00:02 PM EST | |||
| 565.00 | 58.60 | 62.60 | 60.60 | % | 0.11 | 0 | 0 | 0.25 | -0.85 | 0.00 | -0.11 | 7/27/2026 4:00:02 PM EST | |||
| 570.00 | 63.00 | 67.10 | 65.05 | % | 0.11 | 0 | 0 | 0.30 | -0.87 | 0.00 | -0.10 | 7/27/2026 4:00:02 PM EST | |||
| 575.00 | 67.50 | 71.50 | 69.50 | % | 0.12 | 0 | 0 | 0.30 | -0.88 | 0.00 | -0.09 | 7/27/2026 4:00:02 PM EST | |||
| 580.00 | 72.20 | 76.20 | 74.20 | % | 0.13 | 0 | 0 | 0.31 | -0.90 | 0.00 | -0.08 | 7/27/2026 4:00:02 PM EST | |||
| 585.00 | 76.90 | 80.90 | 78.90 | % | 0.13 | 0 | 0 | 0.31 | -0.92 | 0.00 | -0.07 | 7/27/2026 4:00:02 PM EST | |||
| 590.00 | 81.50 | 85.80 | 83.65 | % | 0.14 | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.06 | 7/27/2026 4:00:02 PM EST | |||
| 595.00 | 86.50 | 90.50 | 88.50 | 76.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.33 | -0.94 | 0.00 | -0.05 | 6/25/2026 | 7/27/2026 4:00:02 PM EST |
| 600.00 | 91.30 | 95.40 | 93.35 | % | 0.16 | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.05 | 7/27/2026 4:00:02 PM EST | |||
| 605.00 | 96.00 | 100.50 | 98.25 | % | 0.16 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 610.00 | 101.00 | 105.50 | 103.25 | % | 0.17 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 615.00 | 106.10 | 110.40 | 108.25 | % | 0.18 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 620.00 | 110.90 | 115.50 | 113.20 | % | 0.18 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 625.00 | 115.90 | 120.50 | 118.20 | 100.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 7/10/2026 | 7/27/2026 4:00:02 PM EST |
| 630.00 | 120.80 | 125.30 | 123.05 | % | 0.20 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 635.00 | 125.80 | 130.30 | 128.05 | % | 0.20 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 640.00 | 130.80 | 135.30 | 133.05 | % | 0.21 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 645.00 | 135.80 | 140.30 | 138.05 | 101.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 650.00 | 140.80 | 145.30 | 143.05 | 106.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 655.00 | 145.80 | 150.30 | 148.05 | % | 0.23 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 660.00 | 150.80 | 155.30 | 153.05 | % | 0.23 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 665.00 | 155.80 | 160.30 | 158.05 | % | 0.24 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 670.00 | 160.80 | 165.30 | 163.05 | % | 0.24 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 675.00 | 165.80 | 170.30 | 168.05 | % | 0.25 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 680.00 | 170.80 | 175.30 | 173.05 | % | 0.25 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 685.00 | 175.80 | 180.30 | 178.05 | % | 0.26 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 700.00 | 190.80 | 195.30 | 193.05 | % | 0.28 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST |