Options Chain for LUMENTUM HLDGS INC COM (LITE) - $849.47 as of 8/4/2026 9:48:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 802.30 | 818.30 | 810.30 | % | 20.26 | 0 | 1 | 5.95 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 42.50 | 800.10 | 815.80 | 807.95 | 728.30 | 0.00 | 0.00% | 19.01 | 0 | 1 | 5.77 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 4:00:11 PM EST |
| 45.00 | 797.40 | 813.30 | 805.35 | 841.31 | 0.00 | 0.00% | 17.90 | 0 | 1 | 5.66 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 8/4/2026 4:00:11 PM EST |
| 47.50 | 794.90 | 810.80 | 802.85 | 645.80 | 0.00 | 0.00% | 16.90 | 0 | 1 | 5.53 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 50.00 | 792.60 | 808.30 | 800.45 | % | 16.01 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 55.00 | 787.20 | 803.40 | 795.30 | 554.13 | 0.00 | 0.00% | 14.46 | 0 | 3 | 5.13 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 4:00:11 PM EST |
| 60.00 | 782.70 | 798.40 | 790.55 | 830.00 | 0.00 | 0.00% | 13.18 | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/4/2026 4:00:11 PM EST |
| 65.00 | 777.50 | 793.40 | 785.45 | 799.39 | 0.00 | 0.00% | 12.08 | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/4/2026 4:00:11 PM EST |
| 70.00 | 772.50 | 788.40 | 780.45 | 742.55 | 0.00 | 0.00% | 11.15 | 0 | 40 | 4.58 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/4/2026 4:00:11 PM EST |
| 72.50 | 769.80 | 785.90 | 777.85 | 847.12 | 0.00 | 0.00% | 10.73 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/4/2026 4:00:11 PM EST |
| 75.00 | 767.80 | 783.50 | 775.65 | 696.50 | 0.00 | 0.00% | 10.34 | 0 | 4 | 4.49 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/4/2026 4:00:11 PM EST |
| 77.50 | 765.30 | 781.00 | 773.15 | % | 9.98 | 0 | 2 | 4.40 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 80.00 | 762.60 | 778.50 | 770.55 | % | 9.63 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 82.50 | 760.20 | 776.00 | 768.10 | % | 9.31 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 85.00 | 757.60 | 773.50 | 765.55 | 762.10 | 0.00 | 0.00% | 9.01 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 4:00:11 PM EST |
| 87.50 | 755.10 | 771.00 | 763.05 | % | 8.72 | 0 | 2 | 4.12 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 90.00 | 752.60 | 768.50 | 760.55 | 646.60 | 0.00 | 0.00% | 8.45 | 0 | 2 | 4.11 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 8/4/2026 4:00:11 PM EST |
| 92.50 | 750.00 | 766.10 | 758.05 | 701.50 | 0.00 | 0.00% | 8.20 | 0 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/4/2026 4:00:11 PM EST |
| 95.00 | 747.90 | 763.60 | 755.75 | 765.40 | 0.00 | 0.00% | 7.96 | 0 | 6 | 4.01 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 4:00:11 PM EST |
| 97.50 | 745.20 | 761.10 | 753.15 | % | 7.72 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 100.00 | 742.70 | 758.60 | 750.65 | 741.30 | 0.00 | 0.00% | 7.51 | 0 | 5 | 3.90 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/4/2026 4:00:11 PM EST |
| 105.00 | 737.70 | 753.60 | 745.65 | 834.10 | 0.00 | 0.00% | 7.10 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/4/2026 4:00:11 PM EST |
| 110.00 | 733.00 | 748.70 | 740.85 | 668.74 | 0.00 | 0.00% | 6.74 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 4:00:11 PM EST |
| 115.00 | 727.80 | 743.70 | 735.75 | 689.80 | 0.00 | 0.00% | 6.40 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/4/2026 4:00:11 PM EST |
| 120.00 | 722.80 | 738.70 | 730.75 | 730.37 | 0.00 | 0.00% | 6.09 | 0 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/4/2026 4:00:11 PM EST |
| 125.00 | 717.80 | 733.70 | 725.75 | % | 5.81 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 130.00 | 713.10 | 728.80 | 720.95 | 608.30 | 0.00 | 0.00% | 5.55 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/4/2026 4:00:11 PM EST |
| 135.00 | 708.10 | 723.80 | 715.95 | 559.56 | 0.00 | 0.00% | 5.30 | 0 | 13 | 3.33 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:11 PM EST |
| 140.00 | 702.70 | 718.80 | 710.75 | 725.20 | 0.00 | 0.00% | 5.08 | 0 | 7 | 3.23 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 8/4/2026 4:00:11 PM EST |
| 145.00 | 698.20 | 713.90 | 706.05 | 568.34 | 0.00 | 0.00% | 4.87 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 4:00:11 PM EST |
| 150.00 | 693.20 | 708.90 | 701.05 | % | 4.67 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 155.00 | 688.00 | 703.90 | 695.95 | % | 4.49 | 0 | 4 | 3.04 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 160.00 | 683.30 | 699.00 | 691.15 | 547.00 | 0.00 | 0.00% | 4.32 | 0 | 6 | 3.01 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/4/2026 4:00:11 PM EST |
| 165.00 | 677.90 | 694.00 | 685.95 | 612.45 | 0.00 | 0.00% | 4.16 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/4/2026 4:00:11 PM EST |
| 170.00 | 673.10 | 689.00 | 681.05 | 510.90 | 0.00 | 0.00% | 4.01 | 0 | 16 | 2.88 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 175.00 | 668.40 | 684.10 | 676.25 | 676.60 | 0.00 | 0.00% | 3.86 | 0 | 4 | 2.85 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 8/4/2026 4:00:11 PM EST |
| 180.00 | 663.40 | 679.10 | 671.25 | 698.00 | 0.00 | 0.00% | 3.73 | 0 | 6 | 0.00 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 8/4/2026 4:00:11 PM EST |
| 185.00 | 658.50 | 674.10 | 666.30 | % | 3.60 | 0 | 5 | 0.00 | 1.00 | 0.00 | -0.02 | 8/4/2026 4:00:11 PM EST | |||
| 190.00 | 653.50 | 669.20 | 661.35 | 511.00 | 0.00 | 0.00% | 3.48 | 0 | 15 | 2.70 | 1.00 | 0.00 | -0.02 | 7/7/2026 | 8/4/2026 4:00:11 PM EST |
| 195.00 | 648.30 | 664.20 | 656.25 | % | 3.37 | 0 | 18 | 2.61 | 1.00 | 0.00 | -0.02 | 8/4/2026 4:00:11 PM EST | |||
| 200.00 | 643.20 | 659.20 | 651.20 | 657.08 | 0.00 | 0.00% | 3.26 | 0 | 17 | 2.61 | 1.00 | 0.00 | -0.03 | 6/18/2026 | 8/4/2026 4:00:11 PM EST |
| 210.00 | 633.70 | 649.30 | 641.50 | % | 3.05 | 0 | 3 | 2.43 | 1.00 | 0.00 | -0.03 | 8/4/2026 4:00:11 PM EST | |||
| 220.00 | 623.50 | 639.40 | 631.45 | 640.00 | 0.00 | 0.00% | 2.87 | 0 | 16 | 2.43 | 1.00 | 0.00 | -0.03 | 4/27/2026 | 8/4/2026 4:00:11 PM EST |
| 230.00 | 613.80 | 629.50 | 621.65 | % | 2.70 | 0 | 4 | 2.37 | 1.00 | 0.00 | -0.04 | 8/4/2026 4:00:11 PM EST | |||
| 240.00 | 603.70 | 619.60 | 611.65 | 546.70 | 0.00 | 0.00% | 2.55 | 0 | 12 | 2.30 | 1.00 | 0.00 | -0.04 | 7/20/2026 | 8/4/2026 4:00:11 PM EST |
| 250.00 | 593.80 | 609.70 | 601.75 | 590.40 | 0.00 | 0.00% | 2.41 | 0 | 30 | 2.16 | 1.00 | 0.00 | -0.05 | 6/25/2026 | 8/4/2026 4:00:11 PM EST |
| 260.00 | 583.90 | 599.80 | 591.85 | 487.02 | 0.00 | 0.00% | 2.28 | 0 | 11 | 2.14 | 1.00 | 0.00 | -0.05 | 3/23/2026 | 8/4/2026 4:00:11 PM EST |
| 270.00 | 574.30 | 590.00 | 582.15 | 524.79 | 0.00 | 0.00% | 2.16 | 0 | 11 | 2.04 | 1.00 | 0.00 | -0.06 | 7/2/2026 | 8/4/2026 4:00:11 PM EST |
| 280.00 | 564.40 | 580.10 | 572.25 | 429.10 | 0.00 | 0.00% | 2.04 | 0 | 10 | 1.97 | 1.00 | 0.00 | -0.07 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 290.00 | 554.50 | 570.30 | 562.40 | 398.20 | 0.00 | 0.00% | 1.94 | 0 | 5 | 1.92 | 1.00 | 0.00 | -0.08 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 300.00 | 544.80 | 560.50 | 552.65 | 589.00 | 0.00 | 0.00% | 1.84 | 0 | 347 | 1.89 | 0.99 | 0.00 | -0.09 | 7/23/2026 | 8/4/2026 4:00:11 PM EST |
| 310.00 | 534.80 | 550.70 | 542.75 | 558.00 | 0.00 | 0.00% | 1.75 | 0 | 11 | 1.88 | 0.99 | 0.00 | -0.10 | 4/27/2026 | 8/4/2026 4:00:11 PM EST |
| 320.00 | 525.20 | 540.90 | 533.05 | 703.40 | 0.00 | 0.00% | 1.67 | 0 | 18 | 1.82 | 0.99 | 0.00 | -0.11 | 6/3/2026 | 8/4/2026 4:00:11 PM EST |
| 330.00 | 515.20 | 531.10 | 523.15 | 454.80 | 0.00 | 0.00% | 1.59 | 0 | 80 | 1.79 | 0.99 | 0.00 | -0.13 | 7/20/2026 | 8/4/2026 4:00:11 PM EST |
| 340.00 | 505.70 | 521.40 | 513.55 | 310.70 | 0.00 | 0.00% | 1.51 | 0 | 15 | 1.74 | 0.99 | 0.00 | -0.15 | 7/28/2026 | 8/4/2026 4:00:11 PM EST |
| 350.00 | 495.80 | 511.70 | 503.75 | 539.57 | 0.00 | 0.00% | 1.44 | 0 | 230 | 1.70 | 0.99 | 0.00 | -0.17 | 6/17/2026 | 8/4/2026 4:00:11 PM EST |
| 360.00 | 486.10 | 502.00 | 494.05 | 481.57 | -48.87 | -9.22% | 1.37 | 1 | 31 | 1.68 | 0.98 | 0.00 | -0.19 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 370.00 | 476.30 | 492.40 | 484.35 | 471.89 | -63.51 | -11.87% | 1.31 | 1 | 45 | 1.63 | 0.98 | 0.00 | -0.20 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 380.00 | 466.80 | 482.80 | 474.80 | 526.50 | 0.00 | 0.00% | 1.25 | 0 | 6 | 1.60 | 0.98 | 0.00 | -0.24 | 6/8/2026 | 8/4/2026 4:00:11 PM EST |
| 390.00 | 461.00 | 471.60 | 466.30 | 517.70 | 0.00 | 0.00% | 1.20 | 0 | 119 | 1.21 | 0.98 | 0.00 | -0.25 | 6/8/2026 | 8/4/2026 4:00:11 PM EST |
| 400.00 | 448.10 | 462.10 | 455.10 | 263.00 | 0.00 | 0.00% | 1.14 | 0 | 85 | 1.54 | 0.97 | 0.00 | -0.29 | 7/28/2026 | 8/4/2026 4:00:11 PM EST |
| 410.00 | 439.00 | 452.60 | 445.80 | 490.50 | 0.00 | 0.00% | 1.09 | 0 | 44 | 1.51 | 0.97 | 0.00 | -0.30 | 7/23/2026 | 8/4/2026 4:00:11 PM EST |
| 420.00 | 429.10 | 443.20 | 436.15 | 464.51 | 0.00 | 0.00% | 1.04 | 0 | 31 | 1.48 | 0.97 | 0.00 | -0.33 | 6/8/2026 | 8/4/2026 4:00:11 PM EST |
| 430.00 | 419.80 | 433.90 | 426.85 | 408.90 | 0.00 | 0.00% | 0.99 | 0 | 143 | 1.46 | 0.96 | 0.00 | -0.35 | 7/22/2026 | 8/4/2026 4:00:11 PM EST |
| 440.00 | 411.40 | 424.60 | 418.00 | 270.30 | 0.00 | 0.00% | 0.95 | 0 | 36 | 1.11 | 0.96 | 0.00 | -0.38 | 7/17/2026 | 8/4/2026 4:00:11 PM EST |
| 450.00 | 402.10 | 415.40 | 408.75 | 305.41 | 0.00 | 0.00% | 0.91 | 0 | 23 | 1.15 | 0.95 | 0.00 | -0.40 | 7/17/2026 | 8/4/2026 4:00:11 PM EST |
| 460.00 | 393.20 | 406.40 | 399.80 | 240.00 | 0.00 | 0.00% | 0.87 | 0 | 19 | 1.18 | 0.95 | 0.00 | -0.43 | 7/30/2026 | 8/4/2026 4:00:11 PM EST |
| 470.00 | 383.60 | 397.00 | 390.30 | 380.66 | 0.00 | 0.00% | 0.83 | 0 | 22 | 1.16 | 0.95 | 0.00 | -0.46 | 6/9/2026 | 8/4/2026 4:00:11 PM EST |
| 480.00 | 375.30 | 388.00 | 381.65 | 225.00 | 0.00 | 0.00% | 0.80 | 0 | 70 | 1.18 | 0.94 | 0.00 | -0.49 | 7/30/2026 | 8/4/2026 4:00:11 PM EST |
| 490.00 | 366.20 | 379.00 | 372.60 | 368.99 | 0.00 | 0.00% | 0.76 | 0 | 50 | 1.18 | 0.94 | 0.00 | -0.52 | 6/9/2026 | 8/4/2026 4:00:11 PM EST |
| 500.00 | 356.10 | 370.20 | 363.15 | 295.60 | 0.00 | 0.00% | 0.73 | 0 | 423 | 1.15 | 0.93 | 0.00 | -0.55 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 510.00 | 347.30 | 361.40 | 354.35 | 435.04 | 0.00 | 0.00% | 0.69 | 0 | 107 | 1.15 | 0.93 | 0.00 | -0.58 | 6/1/2026 | 8/4/2026 4:00:11 PM EST |
| 520.00 | 338.50 | 352.70 | 345.60 | 281.50 | 0.00 | 0.00% | 0.66 | 0 | 247 | 1.14 | 0.92 | 0.00 | -0.61 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 530.00 | 330.40 | 344.50 | 337.45 | % | 0.64 | 0 | 0 | 1.15 | 0.91 | 0.00 | -0.64 | 8/4/2026 4:00:11 PM EST | |||
| 540.00 | 321.40 | 335.70 | 328.55 | 209.95 | 0.00 | 0.00% | 0.61 | 0 | 206 | 1.14 | 0.91 | 0.00 | -0.67 | 7/27/2026 | 8/4/2026 4:00:11 PM EST |
| 550.00 | 313.00 | 327.60 | 320.30 | 239.44 | 0.00 | 0.00% | 0.58 | 0 | 26 | 1.14 | 0.90 | 0.00 | -0.70 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 560.00 | 305.80 | 318.90 | 312.35 | 272.00 | 0.00 | 0.00% | 0.56 | 0 | 97 | 1.14 | 0.89 | 0.00 | -0.74 | 7/20/2026 | 8/4/2026 4:00:11 PM EST |
| 570.00 | 296.80 | 310.90 | 303.85 | 251.29 | 0.00 | 0.00% | 0.53 | 0 | 29 | 1.13 | 0.89 | 0.00 | -0.77 | 7/9/2026 | 8/4/2026 4:00:11 PM EST |
| 580.00 | 288.20 | 302.80 | 295.50 | 232.60 | 0.00 | 0.00% | 0.51 | 0 | 65 | 1.12 | 0.88 | 0.00 | -0.80 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 590.00 | 280.70 | 294.80 | 287.75 | 99.97 | 0.00 | 0.00% | 0.49 | 0 | 23 | 1.12 | 0.87 | 0.00 | -0.83 | 7/29/2026 | 8/4/2026 4:00:11 PM EST |
| 600.00 | 276.10 | 287.10 | 281.60 | 287.63 | +82.12 | +39.96% | 0.47 | 1 | 96 | 1.15 | 0.86 | 0.00 | -0.86 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 610.00 | 265.00 | 279.60 | 272.30 | 279.28 | +139.78 | +100.21% | 0.45 | 1 | 26 | 1.12 | 0.85 | 0.00 | -0.90 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 620.00 | 257.20 | 272.00 | 264.60 | 155.00 | 0.00 | 0.00% | 0.43 | 0 | 25 | 1.11 | 0.84 | 0.00 | -0.93 | 7/31/2026 | 8/4/2026 4:00:11 PM EST |
| 630.00 | 250.70 | 264.50 | 257.60 | 259.60 | +123.80 | +91.17% | 0.41 | 3 | 34 | 1.12 | 0.83 | 0.00 | -0.96 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 640.00 | 242.60 | 257.10 | 249.85 | 179.09 | 0.00 | 0.00% | 0.39 | 0 | 46 | 1.11 | 0.82 | 0.00 | -0.99 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 650.00 | 237.60 | 249.90 | 243.75 | 248.00 | +75.46 | +43.74% | 0.38 | 7 | 137 | 1.12 | 0.81 | 0.00 | -1.02 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 660.00 | 231.70 | 242.80 | 237.25 | 243.20 | +75.20 | +44.77% | 0.36 | 2 | 22 | 1.12 | 0.80 | 0.00 | -1.05 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 670.00 | 223.10 | 236.40 | 229.75 | 223.80 | +116.10 | +107.80% | 0.34 | 1 | 62 | 1.11 | 0.79 | 0.00 | -1.08 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 680.00 | 215.50 | 229.10 | 222.30 | 229.51 | +76.16 | +49.67% | 0.33 | 1 | 47 | 1.10 | 0.78 | 0.00 | -1.11 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 690.00 | 210.70 | 222.80 | 216.75 | 223.80 | +75.13 | +50.54% | 0.31 | 3 | 33 | 1.11 | 0.77 | 0.00 | -1.14 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 700.00 | 201.60 | 216.50 | 209.05 | 155.80 | 0.00 | 0.00% | 0.30 | 0 | 107 | 1.10 | 0.76 | 0.00 | -1.16 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 710.00 | 197.80 | 210.30 | 204.05 | 150.00 | 0.00 | 0.00% | 0.29 | 0 | 28 | 1.11 | 0.75 | 0.00 | -1.19 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 720.00 | 193.20 | 203.80 | 198.50 | 133.20 | 0.00 | 0.00% | 0.28 | 0 | 72 | 1.11 | 0.74 | 0.00 | -1.22 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 730.00 | 187.10 | 197.40 | 192.25 | 190.45 | +49.15 | +34.79% | 0.26 | 11 | 64 | 1.11 | 0.73 | 0.00 | -1.24 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 740.00 | 181.20 | 192.00 | 186.60 | 192.30 | +69.00 | +55.97% | 0.25 | 14 | 115 | 1.11 | 0.71 | 0.00 | -1.26 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 750.00 | 175.40 | 186.50 | 180.95 | 188.00 | +68.90 | +57.86% | 0.24 | 24 | 282 | 1.11 | 0.70 | 0.00 | -1.29 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 760.00 | 170.40 | 177.00 | 173.70 | 182.35 | +64.57 | +54.83% | 0.23 | 2 | 31 | 1.09 | 0.69 | 0.00 | -1.31 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 770.00 | 164.70 | 173.50 | 169.10 | 177.32 | +54.32 | +44.17% | 0.22 | 2 | 46 | 1.10 | 0.68 | 0.00 | -1.33 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 780.00 | 160.20 | 167.70 | 163.95 | 170.80 | +52.30 | +44.14% | 0.21 | 9 | 61 | 1.10 | 0.67 | 0.00 | -1.35 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 790.00 | 155.50 | 160.70 | 158.10 | 161.60 | +48.86 | +43.34% | 0.20 | 4 | 53 | 1.09 | 0.65 | 0.00 | -1.36 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 800.00 | 149.10 | 157.80 | 153.45 | 155.42 | +45.92 | +41.94% | 0.19 | 26 | 498 | 1.09 | 0.64 | 0.00 | -1.38 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 810.00 | 144.10 | 152.70 | 148.40 | 136.90 | +32.80 | +31.51% | 0.18 | 3 | 116 | 1.09 | 0.63 | 0.00 | -1.39 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 820.00 | 138.60 | 147.70 | 143.15 | 151.42 | +51.12 | +50.97% | 0.17 | 19 | 62 | 1.09 | 0.62 | 0.00 | -1.41 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 830.00 | 135.40 | 141.40 | 138.40 | 125.23 | +28.68 | +29.71% | 0.17 | 19 | 187 | 1.08 | 0.60 | 0.00 | -1.42 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 840.00 | 130.40 | 136.90 | 133.65 | 141.70 | +52.15 | +58.24% | 0.16 | 15 | 127 | 1.08 | 0.59 | 0.00 | -1.43 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 850.00 | 125.00 | 132.10 | 128.55 | 130.00 | +39.18 | +43.14% | 0.15 | 20 | 204 | 1.09 | 0.58 | 0.00 | -1.44 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 860.00 | 123.50 | 128.20 | 125.85 | 130.00 | +53.40 | +69.72% | 0.15 | 23 | 66 | 1.09 | 0.57 | 0.00 | -1.45 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 870.00 | 117.40 | 124.20 | 120.80 | 123.82 | +40.34 | +48.33% | 0.14 | 6 | 71 | 1.08 | 0.55 | 0.00 | -1.45 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 880.00 | 115.90 | 121.30 | 118.60 | 117.45 | +47.35 | +67.55% | 0.13 | 47 | 104 | 1.09 | 0.54 | 0.00 | -1.46 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 890.00 | 110.40 | 116.20 | 113.30 | 69.10 | 0.00 | 0.00% | 0.13 | 0 | 61 | 1.08 | 0.53 | 0.00 | -1.46 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 900.00 | 105.50 | 112.00 | 108.75 | 116.30 | +41.72 | +55.94% | 0.12 | 40 | 576 | 1.09 | 0.52 | 0.00 | -1.46 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 910.00 | 103.30 | 108.50 | 105.90 | 23.10 | 0.00 | 0.00% | 0.12 | 0 | 22 | 1.08 | 0.51 | 0.00 | -1.47 | 7/29/2026 | 8/4/2026 4:00:11 PM EST |
| 920.00 | 99.30 | 104.20 | 101.75 | 105.80 | +59.10 | +126.56% | 0.11 | 7 | 74 | 1.08 | 0.50 | 0.00 | -1.47 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 930.00 | 95.10 | 101.00 | 98.05 | 102.65 | +45.15 | +78.53% | 0.11 | 4 | 40 | 1.07 | 0.48 | 0.00 | -1.46 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 940.00 | 93.50 | 97.70 | 95.60 | 100.80 | +45.30 | +81.63% | 0.10 | 5 | 31 | 1.08 | 0.47 | 0.00 | -1.46 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 950.00 | 89.60 | 94.60 | 92.10 | 95.55 | +34.75 | +57.16% | 0.10 | 32 | 215 | 1.08 | 0.46 | 0.00 | -1.46 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 960.00 | 86.10 | 91.90 | 89.00 | 97.80 | +49.05 | +100.62% | 0.09 | 2 | 45 | 1.08 | 0.45 | 0.00 | -1.46 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 970.00 | 83.70 | 88.80 | 86.25 | 17.49 | 0.00 | 0.00% | 0.09 | 0 | 43 | 1.08 | 0.44 | 0.00 | -1.45 | 7/29/2026 | 8/4/2026 4:00:11 PM EST |
| 980.00 | 79.80 | 86.40 | 83.10 | 82.12 | +63.12 | +332.22% | 0.08 | 4 | 84 | 1.08 | 0.43 | 0.00 | -1.44 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 990.00 | 77.30 | 83.00 | 80.15 | 82.20 | +54.85 | +200.55% | 0.08 | 3 | 307 | 1.08 | 0.42 | 0.00 | -1.44 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,000.00 | 74.50 | 79.60 | 77.05 | 83.70 | +33.64 | +67.20% | 0.08 | 54 | 378 | 1.07 | 0.41 | 0.00 | -1.43 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,010.00 | 73.10 | 77.20 | 75.15 | 81.39 | +33.39 | +69.57% | 0.07 | 6 | 39 | 1.08 | 0.40 | 0.00 | -1.42 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,020.00 | 67.80 | 74.40 | 71.10 | 12.56 | 0.00 | 0.00% | 0.07 | 0 | 44 | 1.07 | 0.39 | 0.00 | -1.41 | 7/29/2026 | 8/4/2026 4:00:11 PM EST |
| 1,030.00 | 67.50 | 72.20 | 69.85 | 65.20 | +19.47 | +42.58% | 0.07 | 1 | 21 | 1.08 | 0.38 | 0.00 | -1.40 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,040.00 | 64.70 | 70.00 | 67.35 | 68.62 | +24.52 | +55.61% | 0.06 | 25 | 54 | 1.08 | 0.37 | 0.00 | -1.39 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,050.00 | 62.50 | 66.90 | 64.70 | 70.70 | +29.80 | +72.87% | 0.06 | 34 | 65 | 1.07 | 0.36 | 0.00 | -1.38 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,060.00 | 61.10 | 64.70 | 62.90 | 64.78 | +25.58 | +65.26% | 0.06 | 54 | 58 | 1.08 | 0.35 | 0.00 | -1.37 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,070.00 | 57.20 | 62.70 | 59.95 | 63.86 | +31.49 | +97.29% | 0.06 | 1 | 40 | 1.07 | 0.34 | 0.00 | -1.35 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,080.00 | 56.90 | 60.90 | 58.90 | 57.50 | +36.26 | +170.72% | 0.05 | 2 | 34 | 1.08 | 0.33 | 0.00 | -1.34 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,090.00 | 54.20 | 58.70 | 56.45 | 18.60 | 0.00 | 0.00% | 0.05 | 0 | 29 | 1.08 | 0.33 | 0.00 | -1.33 | 7/31/2026 | 8/4/2026 4:00:11 PM EST |
| 1,100.00 | 52.80 | 56.80 | 54.80 | 58.31 | +25.32 | +76.76% | 0.05 | 4 | 168 | 1.08 | 0.32 | 0.00 | -1.31 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,110.00 | 50.60 | 55.10 | 52.85 | 21.00 | 0.00 | 0.00% | 0.05 | 0 | 73 | 1.08 | 0.31 | 0.00 | -1.30 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 1,120.00 | 46.70 | 53.70 | 50.20 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 94 | 1.07 | 0.30 | 0.00 | -1.28 | 7/29/2026 | 8/4/2026 4:00:11 PM EST |
| 1,130.00 | 46.40 | 51.60 | 49.00 | 20.39 | 0.00 | 0.00% | 0.04 | 0 | 47 | 1.08 | 0.29 | 0.00 | -1.27 | 7/27/2026 | 8/4/2026 4:00:11 PM EST |
| 1,140.00 | 44.60 | 49.20 | 46.90 | 51.46 | +42.91 | +501.88% | 0.04 | 1 | 295 | 1.08 | 0.28 | 0.00 | -1.25 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,150.00 | 43.50 | 48.20 | 45.85 | 48.30 | +20.61 | +74.44% | 0.04 | 4 | 52 | 1.08 | 0.28 | 0.00 | -1.24 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,160.00 | 41.70 | 46.60 | 44.15 | 21.26 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.08 | 0.27 | 0.00 | -1.22 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 1,170.00 | 36.00 | 45.50 | 40.75 | 11.93 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.06 | 0.26 | 0.00 | -1.20 | 7/30/2026 | 8/4/2026 4:00:11 PM EST |
| 1,180.00 | 34.60 | 44.60 | 39.60 | 10.55 | 0.00 | 0.00% | 0.03 | 0 | 86 | 1.08 | 0.26 | 0.00 | -1.19 | 7/30/2026 | 8/4/2026 4:00:11 PM EST |
| 1,190.00 | 37.10 | 42.10 | 39.60 | 26.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.08 | 0.25 | 0.00 | -1.17 | 7/24/2026 | 8/4/2026 4:00:11 PM EST |
| 1,200.00 | 35.30 | 40.30 | 37.80 | 41.70 | +21.81 | +109.66% | 0.03 | 17 | 273 | 1.08 | 0.24 | 0.00 | -1.15 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,210.00 | 33.90 | 38.80 | 36.35 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.07 | 0.24 | 0.00 | -1.14 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 1,220.00 | 32.00 | 39.10 | 35.55 | 13.60 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.08 | 0.23 | 0.00 | -1.12 | 7/27/2026 | 8/4/2026 4:00:11 PM EST |
| 1,230.00 | 32.30 | 36.30 | 34.30 | 57.20 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.08 | 0.22 | 0.00 | -1.10 | 6/30/2026 | 8/4/2026 4:00:11 PM EST |
| 1,240.00 | 31.30 | 35.50 | 33.40 | 29.08 | -1.32 | -4.35% | 0.03 | 1 | 21 | 1.08 | 0.22 | 0.00 | -1.08 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,250.00 | 29.40 | 34.50 | 31.95 | 32.00 | +24.30 | +315.59% | 0.03 | 1 | 123 | 1.08 | 0.21 | 0.00 | -1.07 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,260.00 | 29.40 | 33.30 | 31.35 | 27.08 | +13.38 | +97.67% | 0.02 | 1 | 12 | 1.09 | 0.20 | 0.00 | -1.05 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,270.00 | 27.80 | 32.20 | 30.00 | 32.00 | +18.85 | +143.35% | 0.02 | 1 | 14 | 1.08 | 0.20 | 0.00 | -1.03 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,280.00 | 27.50 | 31.10 | 29.30 | 6.57 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.09 | 0.19 | 0.00 | -1.01 | 7/30/2026 | 8/4/2026 4:00:11 PM EST |
| 1,290.00 | 25.80 | 30.20 | 28.00 | 24.30 | -10.50 | -30.18% | 0.02 | 8 | 6 | 1.09 | 0.19 | 0.00 | -1.00 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,300.00 | 25.80 | 29.00 | 27.40 | 28.15 | +12.65 | +81.62% | 0.02 | 5 | 380 | 1.09 | 0.18 | 0.00 | -0.98 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,310.00 | 24.80 | 28.10 | 26.45 | 6.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.09 | 0.18 | 0.00 | -0.96 | 7/30/2026 | 8/4/2026 4:00:11 PM EST |
| 1,320.00 | 22.90 | 27.40 | 25.15 | 13.50 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.09 | 0.17 | 0.00 | -0.94 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 1,330.00 | 21.70 | 28.70 | 25.20 | 51.00 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.10 | 0.17 | 0.00 | -0.93 | 6/24/2026 | 8/4/2026 4:00:11 PM EST |
| 1,340.00 | 21.20 | 25.50 | 23.35 | 10.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.08 | 0.16 | 0.00 | -0.91 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 1,350.00 | 18.30 | 27.30 | 22.80 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.09 | 0.16 | 0.00 | -0.89 | 7/31/2026 | 8/4/2026 4:00:11 PM EST |
| 1,360.00 | 20.60 | 24.00 | 22.30 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.09 | 0.15 | 0.00 | -0.88 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 1,370.00 | 18.70 | 23.80 | 21.25 | 29.79 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.09 | 0.15 | 0.00 | -0.86 | 7/23/2026 | 8/4/2026 4:00:11 PM EST |
| 1,380.00 | 16.20 | 24.90 | 20.55 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.09 | 0.14 | 0.00 | -0.84 | 7/29/2026 | 8/4/2026 4:00:11 PM EST |
| 1,390.00 | 18.60 | 21.70 | 20.15 | 21.87 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.10 | 0.14 | 0.00 | -0.83 | 7/21/2026 | 8/4/2026 4:00:11 PM EST |
| 1,400.00 | 17.40 | 21.00 | 19.20 | 21.20 | +16.70 | +371.12% | 0.01 | 15 | 313 | 1.09 | 0.14 | 0.00 | -0.81 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,410.00 | 17.30 | 20.40 | 18.85 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 663 | 1.10 | 0.13 | 0.00 | -0.80 | 7/31/2026 | 8/4/2026 4:00:11 PM EST |
| 1,420.00 | 17.10 | 19.60 | 18.35 | 14.00 | -9.50 | -40.43% | 0.01 | 1 | 18 | 1.10 | 0.13 | 0.00 | -0.78 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,430.00 | 15.50 | 19.20 | 17.35 | 23.50 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.09 | 0.13 | 0.00 | -0.76 | 7/22/2026 | 8/4/2026 4:00:11 PM EST |
| 1,440.00 | 15.50 | 18.60 | 17.05 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 292 | 1.10 | 0.12 | 0.00 | -0.75 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 1,450.00 | 12.40 | 20.60 | 16.50 | 21.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.10 | 0.12 | 0.00 | -0.73 | 7/21/2026 | 8/4/2026 4:00:11 PM EST |
| 1,460.00 | 11.90 | 20.40 | 16.15 | 48.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.10 | 0.11 | 0.00 | -0.72 | 6/17/2026 | 8/4/2026 4:00:11 PM EST |
| 1,470.00 | 11.30 | 19.80 | 15.55 | 24.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.11 | 0.00 | -0.70 | 7/23/2026 | 8/4/2026 4:00:11 PM EST |
| 1,480.00 | 10.80 | 19.40 | 15.10 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.10 | 0.11 | 0.00 | -0.69 | 7/16/2026 | 8/4/2026 4:00:11 PM EST |
| 1,490.00 | 10.60 | 18.70 | 14.65 | 83.60 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.10 | 0.10 | 0.00 | -0.67 | 6/3/2026 | 8/4/2026 4:00:11 PM EST |
| 1,500.00 | 9.90 | 18.40 | 14.15 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.10 | 0.10 | 0.00 | -0.66 | 7/31/2026 | 8/4/2026 4:00:11 PM EST |
| 1,510.00 | 9.50 | 17.90 | 13.70 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.10 | 0.10 | 0.00 | -0.65 | 7/27/2026 | 8/4/2026 4:00:11 PM EST |
| 1,520.00 | 11.40 | 17.50 | 14.45 | 16.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.13 | 0.10 | 0.00 | -0.63 | 7/14/2026 | 8/4/2026 4:00:11 PM EST |
| 1,530.00 | 8.80 | 17.00 | 12.90 | 16.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.10 | 0.09 | 0.00 | -0.62 | 7/22/2026 | 8/4/2026 4:00:11 PM EST |
| 1,540.00 | 8.50 | 16.60 | 12.55 | 73.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.09 | 0.00 | -0.61 | 6/3/2026 | 8/4/2026 4:00:11 PM EST |
| 1,550.00 | 8.10 | 13.30 | 10.70 | 5.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.08 | 0.09 | 0.00 | -0.60 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 1,560.00 | 8.10 | 13.00 | 10.55 | 51.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.08 | 0.09 | 0.00 | -0.58 | 5/19/2026 | 8/4/2026 4:00:11 PM EST |
| 1,570.00 | 7.50 | 12.70 | 10.10 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.08 | 0.08 | 0.00 | -0.57 | 7/28/2026 | 8/4/2026 4:00:11 PM EST |
| 1,580.00 | 9.70 | 12.50 | 11.10 | 22.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.08 | 0.00 | -0.56 | 6/29/2026 | 8/4/2026 4:00:11 PM EST |
| 1,590.00 | 9.10 | 12.00 | 10.55 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.11 | 0.08 | 0.00 | -0.55 | 7/29/2026 | 8/4/2026 4:00:11 PM EST |
| 1,600.00 | 6.30 | 11.50 | 8.90 | 10.50 | +5.50 | +110.00% | 0.01 | 40 | 232 | 1.08 | 0.08 | 0.00 | -0.54 | 8/4/2026 | 8/4/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 917 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/4/2026 4:00:11 PM EST |
| 42.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/4/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/4/2026 4:00:11 PM EST |
| 47.50 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/4/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 26 | 4.30 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/4/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 46 | 4.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 8/4/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 1.90 | 0.95 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/4/2026 4:00:11 PM EST |
| 72.50 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 90 | 3.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/4/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 28 | 3.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 8/4/2026 4:00:11 PM EST |
| 77.50 | 0.00 | 4.30 | 2.15 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 35 | 3.84 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/4/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.09 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 4:00:11 PM EST |
| 82.50 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 35 | 3.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 38 | 3.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 4:00:11 PM EST |
| 87.50 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.63 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 38 | 3.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 4:00:11 PM EST |
| 92.50 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 1.60 | 0.80 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 4:00:11 PM EST |
| 97.50 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.70 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 42 | 3.32 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/4/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 74 | 3.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.17 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/4/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.03 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/4/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/4/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/4/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.79 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/4/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.74 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/4/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.17 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.63 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/4/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.59 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/4/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.54 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 8/4/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.49 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 8/4/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.45 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 8/4/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.96 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 8/4/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.37 | 0.00 | 0.00 | -0.02 | 7/16/2026 | 8/4/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 4.10 | 2.05 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.31 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 8/4/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 2.50 | 1.25 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.08 | 0.00 | 0.00 | -0.03 | 7/28/2026 | 8/4/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 4.40 | 2.20 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.22 | 0.00 | 0.00 | -0.03 | 7/7/2026 | 8/4/2026 4:00:11 PM EST |
| 220.00 | 0.00 | 4.40 | 2.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.15 | 0.00 | 0.00 | -0.03 | 7/17/2026 | 8/4/2026 4:00:11 PM EST |
| 230.00 | 0.00 | 4.50 | 2.25 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.09 | 0.00 | 0.00 | -0.04 | 7/17/2026 | 8/4/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 4.50 | 2.25 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.03 | 0.00 | 0.00 | -0.04 | 7/28/2026 | 8/4/2026 4:00:11 PM EST |
| 250.00 | 0.00 | 4.50 | 2.25 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.96 | 0.00 | 0.00 | -0.05 | 7/7/2026 | 8/4/2026 4:00:11 PM EST |
| 260.00 | 0.00 | 4.60 | 2.30 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.91 | 0.00 | 0.00 | -0.05 | 7/30/2026 | 8/4/2026 4:00:11 PM EST |
| 270.00 | 0.00 | 4.60 | 2.30 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.86 | 0.00 | 0.00 | -0.06 | 7/30/2026 | 8/4/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 4.00 | 2.00 | 0.80 | -2.21 | -73.43% | 0.01 | 1 | 30 | 1.76 | 0.00 | 0.00 | -0.07 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 290.00 | 0.00 | 4.00 | 2.00 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.71 | 0.00 | 0.00 | -0.08 | 7/7/2026 | 8/4/2026 4:00:11 PM EST |
| 300.00 | 0.00 | 3.50 | 1.75 | 1.00 | -1.74 | -63.51% | 0.01 | 225 | 303 | 1.62 | -0.01 | 0.00 | -0.09 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 310.00 | 0.10 | 4.20 | 2.15 | 1.78 | -3.09 | -63.45% | 0.01 | 1 | 29 | 1.31 | -0.01 | 0.00 | -0.10 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 320.00 | 0.25 | 4.10 | 2.18 | 1.31 | -1.09 | -45.42% | 0.01 | 1 | 68 | 1.32 | -0.01 | 0.00 | -0.11 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 330.00 | 0.10 | 4.80 | 2.45 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.25 | -0.01 | 0.00 | -0.13 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 340.00 | 0.60 | 3.10 | 1.85 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.25 | -0.01 | 0.00 | -0.15 | 7/30/2026 | 8/4/2026 4:00:11 PM EST |
| 350.00 | 1.00 | 3.20 | 2.10 | 2.24 | -0.56 | -20.00% | 0.01 | 4 | 99 | 1.26 | -0.01 | 0.00 | -0.17 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 360.00 | 1.00 | 3.90 | 2.45 | 9.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.25 | -0.02 | 0.00 | -0.19 | 7/28/2026 | 8/4/2026 4:00:11 PM EST |
| 370.00 | 1.45 | 6.40 | 3.93 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 524 | 1.31 | -0.02 | 0.00 | -0.20 | 7/30/2026 | 8/4/2026 4:00:11 PM EST |
| 380.00 | 0.15 | 6.60 | 3.38 | 13.15 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.14 | -0.02 | 0.00 | -0.24 | 7/29/2026 | 8/4/2026 4:00:11 PM EST |
| 390.00 | 2.05 | 6.80 | 4.43 | 15.30 | 0.00 | 0.00% | 0.01 | 0 | 345 | 1.27 | -0.02 | 0.00 | -0.25 | 7/29/2026 | 8/4/2026 4:00:11 PM EST |
| 400.00 | 1.10 | 3.80 | 2.45 | 5.10 | -0.20 | -3.78% | 0.01 | 4 | 244 | 1.11 | -0.03 | 0.00 | -0.29 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 410.00 | 2.60 | 7.30 | 4.95 | 6.51 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.23 | -0.03 | 0.00 | -0.30 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 420.00 | 1.95 | 7.50 | 4.73 | 4.90 | -16.30 | -76.89% | 0.01 | 1 | 162 | 1.17 | -0.03 | 0.00 | -0.33 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 430.00 | 4.00 | 7.90 | 5.95 | 5.98 | -2.17 | -26.63% | 0.01 | 1 | 154 | 1.21 | -0.04 | 0.00 | -0.35 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 440.00 | 4.60 | 7.50 | 6.05 | 9.83 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.19 | -0.04 | 0.00 | -0.38 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 450.00 | 5.30 | 8.00 | 6.65 | 6.64 | -2.86 | -30.11% | 0.01 | 12 | 426 | 1.18 | -0.04 | 0.00 | -0.40 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 460.00 | 5.60 | 9.90 | 7.75 | 10.70 | 0.00 | 0.00% | 0.02 | 0 | 106 | 1.18 | -0.05 | 0.00 | -0.43 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 470.00 | 7.00 | 10.10 | 8.55 | 9.00 | -11.70 | -56.53% | 0.02 | 5 | 320 | 1.17 | -0.05 | 0.00 | -0.46 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 480.00 | 7.90 | 10.20 | 9.05 | 14.62 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.16 | -0.06 | 0.00 | -0.49 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 490.00 | 9.40 | 11.10 | 10.25 | 9.50 | -6.60 | -41.00% | 0.02 | 2 | 83 | 1.16 | -0.06 | 0.00 | -0.52 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 500.00 | 10.70 | 11.70 | 11.20 | 11.20 | -5.91 | -34.55% | 0.02 | 27 | 925 | 1.14 | -0.07 | 0.00 | -0.55 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 510.00 | 10.90 | 13.30 | 12.10 | 13.50 | -34.19 | -71.70% | 0.02 | 3 | 125 | 1.14 | -0.07 | 0.00 | -0.58 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 520.00 | 12.10 | 17.40 | 14.75 | 12.80 | -6.80 | -34.70% | 0.03 | 7 | 802 | 1.16 | -0.08 | 0.00 | -0.61 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 530.00 | 13.60 | 15.70 | 14.65 | 21.83 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.13 | -0.09 | 0.00 | -0.64 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 540.00 | 15.30 | 17.30 | 16.30 | 15.98 | -7.57 | -32.15% | 0.03 | 7 | 2,606 | 1.13 | -0.09 | 0.00 | -0.67 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 550.00 | 16.90 | 19.10 | 18.00 | 17.95 | -7.90 | -30.57% | 0.03 | 20 | 681 | 1.13 | -0.10 | 0.00 | -0.70 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 560.00 | 18.40 | 20.70 | 19.55 | 19.20 | -8.50 | -30.69% | 0.03 | 16 | 257 | 1.12 | -0.11 | 0.00 | -0.74 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 570.00 | 20.30 | 22.30 | 21.30 | 20.60 | -26.10 | -55.89% | 0.04 | 9 | 213 | 1.12 | -0.11 | 0.00 | -0.77 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 580.00 | 21.90 | 24.50 | 23.20 | 22.90 | -11.80 | -34.01% | 0.04 | 8 | 550 | 1.11 | -0.12 | 0.00 | -0.80 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 590.00 | 24.20 | 26.80 | 25.50 | 25.25 | -10.05 | -28.47% | 0.04 | 14 | 242 | 1.11 | -0.13 | 0.00 | -0.83 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 600.00 | 26.30 | 28.00 | 27.15 | 26.70 | -11.40 | -29.93% | 0.05 | 124 | 1,016 | 1.10 | -0.14 | 0.00 | -0.86 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 610.00 | 28.10 | 31.60 | 29.85 | 29.53 | -11.48 | -28.00% | 0.05 | 4 | 373 | 1.11 | -0.15 | 0.00 | -0.90 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 620.00 | 30.30 | 32.90 | 31.60 | 31.70 | -23.04 | -42.09% | 0.05 | 16 | 292 | 1.10 | -0.16 | 0.00 | -0.93 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 630.00 | 33.10 | 36.60 | 34.85 | 33.80 | -33.65 | -49.89% | 0.06 | 7 | 230 | 1.10 | -0.17 | 0.00 | -0.96 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 640.00 | 35.20 | 43.10 | 39.15 | 37.00 | -17.25 | -31.80% | 0.06 | 11 | 477 | 1.12 | -0.18 | 0.00 | -0.99 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 650.00 | 37.70 | 46.30 | 42.00 | 39.30 | -16.38 | -29.42% | 0.06 | 15 | 799 | 1.12 | -0.19 | 0.00 | -1.02 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 660.00 | 40.80 | 49.90 | 45.35 | 42.40 | -16.10 | -27.53% | 0.07 | 7 | 676 | 1.12 | -0.20 | 0.00 | -1.05 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 670.00 | 44.10 | 47.40 | 45.75 | 45.00 | -21.40 | -32.23% | 0.07 | 6 | 823 | 1.09 | -0.21 | 0.00 | -1.08 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 680.00 | 46.90 | 51.40 | 49.15 | 49.00 | -15.25 | -23.74% | 0.07 | 7 | 247 | 1.09 | -0.22 | 0.00 | -1.11 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 690.00 | 50.60 | 54.00 | 52.30 | 80.30 | 0.00 | 0.00% | 0.08 | 0 | 381 | 1.08 | -0.23 | 0.00 | -1.14 | 7/31/2026 | 8/4/2026 4:00:11 PM EST |
| 700.00 | 53.80 | 58.10 | 55.95 | 54.95 | -19.20 | -25.90% | 0.08 | 26 | 721 | 1.09 | -0.24 | 0.00 | -1.16 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 710.00 | 57.30 | 62.40 | 59.85 | 58.44 | -25.25 | -30.18% | 0.08 | 9 | 205 | 1.09 | -0.25 | 0.00 | -1.19 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 720.00 | 61.00 | 65.70 | 63.35 | 72.00 | -12.00 | -14.29% | 0.09 | 10 | 199 | 1.08 | -0.26 | 0.00 | -1.22 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 730.00 | 65.00 | 69.70 | 67.35 | 67.19 | -23.41 | -25.84% | 0.09 | 12 | 133 | 1.08 | -0.27 | 0.00 | -1.24 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 740.00 | 69.20 | 73.70 | 71.45 | 71.50 | -20.20 | -22.03% | 0.10 | 23 | 305 | 1.08 | -0.29 | 0.00 | -1.26 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 750.00 | 73.20 | 78.00 | 75.60 | 73.70 | -30.24 | -29.10% | 0.10 | 23 | 673 | 1.08 | -0.30 | 0.00 | -1.29 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 760.00 | 78.20 | 82.80 | 80.50 | 82.36 | -25.46 | -23.62% | 0.11 | 1 | 547 | 1.08 | -0.31 | 0.00 | -1.31 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 770.00 | 82.20 | 86.60 | 84.40 | 89.80 | -19.70 | -18.00% | 0.11 | 2 | 133 | 1.08 | -0.32 | 0.00 | -1.33 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 780.00 | 87.60 | 91.50 | 89.55 | 88.00 | -24.60 | -21.85% | 0.11 | 5 | 261 | 1.08 | -0.34 | 0.00 | -1.35 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 790.00 | 92.20 | 96.40 | 94.30 | 92.79 | -34.11 | -26.88% | 0.12 | 1 | 59 | 1.08 | -0.35 | 0.00 | -1.36 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 800.00 | 95.70 | 101.40 | 98.55 | 98.44 | -25.36 | -20.49% | 0.12 | 23 | 595 | 1.07 | -0.36 | 0.00 | -1.38 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 810.00 | 101.60 | 106.30 | 103.95 | 139.00 | 0.00 | 0.00% | 0.13 | 0 | 135 | 1.08 | -0.37 | 0.00 | -1.39 | 7/31/2026 | 8/4/2026 4:00:11 PM EST |
| 820.00 | 106.60 | 111.60 | 109.10 | 106.70 | -29.80 | -21.84% | 0.13 | 16 | 77 | 1.08 | -0.38 | 0.00 | -1.41 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 830.00 | 111.30 | 116.90 | 114.10 | 116.00 | -27.30 | -19.06% | 0.14 | 1 | 200 | 1.07 | -0.40 | 0.00 | -1.42 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 840.00 | 117.10 | 122.90 | 120.00 | 122.10 | -145.18 | -54.32% | 0.14 | 3 | 76 | 1.08 | -0.41 | 0.00 | -1.43 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 850.00 | 123.50 | 127.90 | 125.70 | 124.95 | -57.57 | -31.55% | 0.15 | 23 | 134 | 1.08 | -0.42 | 0.00 | -1.44 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 860.00 | 127.90 | 135.30 | 131.60 | 131.00 | -78.45 | -37.46% | 0.15 | 8 | 212 | 1.07 | -0.43 | 0.00 | -1.45 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 870.00 | 132.10 | 139.90 | 136.00 | 139.30 | -92.59 | -39.93% | 0.16 | 2 | 49 | 1.06 | -0.45 | 0.00 | -1.45 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 880.00 | 139.50 | 145.30 | 142.40 | 240.02 | 0.00 | 0.00% | 0.16 | 0 | 56 | 1.07 | -0.46 | 0.00 | -1.46 | 7/30/2026 | 8/4/2026 4:00:11 PM EST |
| 890.00 | 146.50 | 152.40 | 149.45 | 247.95 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.08 | -0.47 | 0.00 | -1.46 | 7/30/2026 | 8/4/2026 4:00:11 PM EST |
| 900.00 | 152.90 | 158.00 | 155.45 | 155.00 | -47.15 | -23.33% | 0.17 | 2 | 228 | 1.07 | -0.48 | 0.00 | -1.46 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 910.00 | 157.80 | 164.40 | 161.10 | 158.92 | -105.89 | -39.99% | 0.18 | 4 | 38 | 1.07 | -0.49 | 0.00 | -1.47 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 920.00 | 165.70 | 170.50 | 168.10 | 164.56 | -25.30 | -13.33% | 0.18 | 2 | 28 | 1.07 | -0.50 | 0.00 | -1.47 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 930.00 | 171.30 | 176.90 | 174.10 | 180.00 | 0.00 | 0.00% | 0.19 | 0 | 103 | 1.07 | -0.52 | 0.00 | -1.46 | 7/23/2026 | 8/4/2026 4:00:11 PM EST |
| 940.00 | 177.50 | 184.40 | 180.95 | 270.00 | 0.00 | 0.00% | 0.19 | 0 | 130 | 1.07 | -0.53 | 0.00 | -1.46 | 7/27/2026 | 8/4/2026 4:00:11 PM EST |
| 950.00 | 184.30 | 190.70 | 187.50 | 282.77 | 0.00 | 0.00% | 0.20 | 0 | 41 | 1.07 | -0.54 | 0.00 | -1.46 | 7/27/2026 | 8/4/2026 4:00:11 PM EST |
| 960.00 | 191.10 | 198.10 | 194.60 | 279.06 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.07 | -0.55 | 0.00 | -1.46 | 7/31/2026 | 8/4/2026 4:00:11 PM EST |
| 970.00 | 198.00 | 204.00 | 201.00 | 297.61 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.07 | -0.56 | 0.00 | -1.45 | 7/27/2026 | 8/4/2026 4:00:11 PM EST |
| 980.00 | 205.30 | 211.00 | 208.15 | 380.23 | 0.00 | 0.00% | 0.21 | 0 | 70 | 1.07 | -0.57 | 0.00 | -1.44 | 7/29/2026 | 8/4/2026 4:00:11 PM EST |
| 990.00 | 212.40 | 218.30 | 215.35 | 262.74 | 0.00 | 0.00% | 0.22 | 0 | 73 | 1.07 | -0.58 | 0.00 | -1.44 | 7/20/2026 | 8/4/2026 4:00:11 PM EST |
| 1,000.00 | 219.40 | 226.90 | 223.15 | 235.20 | -78.96 | -25.14% | 0.22 | 15 | 67 | 1.07 | -0.59 | 0.00 | -1.43 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,010.00 | 226.10 | 232.60 | 229.35 | 281.10 | 0.00 | 0.00% | 0.23 | 0 | 28 | 1.06 | -0.60 | 0.00 | -1.42 | 7/20/2026 | 8/4/2026 4:00:11 PM EST |
| 1,020.00 | 235.00 | 240.00 | 237.50 | 236.80 | -25.90 | -9.86% | 0.23 | 1 | 13 | 1.07 | -0.61 | 0.00 | -1.41 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,030.00 | 240.90 | 248.90 | 244.90 | 251.80 | -38.57 | -13.29% | 0.24 | 1 | 13 | 1.07 | -0.62 | 0.00 | -1.40 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,040.00 | 249.50 | 256.40 | 252.95 | 259.73 | -38.80 | -13.00% | 0.24 | 7 | 6 | 1.07 | -0.63 | 0.00 | -1.39 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,050.00 | 255.70 | 263.70 | 259.70 | 267.22 | -20.08 | -6.99% | 0.25 | 5 | 1 | 1.07 | -0.64 | 0.00 | -1.38 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,060.00 | 263.60 | 271.70 | 267.65 | 275.50 | -29.00 | -9.53% | 0.25 | 52 | 8 | 1.07 | -0.65 | 0.00 | -1.37 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,070.00 | 272.80 | 279.30 | 276.05 | 289.40 | -1.30 | -0.45% | 0.26 | 1 | 3 | 1.07 | -0.66 | 0.00 | -1.35 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,080.00 | 280.10 | 286.20 | 283.15 | 257.30 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.07 | -0.67 | 0.00 | -1.34 | 5/13/2026 | 8/4/2026 4:00:11 PM EST |
| 1,090.00 | 287.50 | 297.90 | 292.70 | 286.00 | -75.10 | -20.80% | 0.27 | 1 | 161 | 1.08 | -0.67 | 0.00 | -1.33 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,100.00 | 296.70 | 302.90 | 299.80 | 296.09 | -199.11 | -40.21% | 0.27 | 2 | 54 | 1.07 | -0.68 | 0.00 | -1.31 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 1,110.00 | 302.80 | 314.10 | 308.45 | 378.70 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.08 | -0.69 | 0.00 | -1.30 | 7/15/2026 | 8/4/2026 4:00:11 PM EST |
| 1,120.00 | 309.60 | 322.90 | 316.25 | 342.46 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.08 | -0.70 | 0.00 | -1.28 | 7/24/2026 | 8/4/2026 4:00:11 PM EST |
| 1,130.00 | 317.90 | 328.60 | 323.25 | % | 0.29 | 0 | 0 | 1.07 | -0.71 | 0.00 | -1.27 | 8/4/2026 4:00:11 PM EST | |||
| 1,140.00 | 326.10 | 336.90 | 331.50 | 364.50 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.06 | -0.72 | 0.00 | -1.25 | 5/18/2026 | 8/4/2026 4:00:11 PM EST |
| 1,150.00 | 334.40 | 345.20 | 339.80 | 305.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.06 | -0.72 | 0.00 | -1.24 | 6/2/2026 | 8/4/2026 4:00:11 PM EST |
| 1,160.00 | 342.80 | 354.20 | 348.50 | 362.49 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.07 | -0.73 | 0.00 | -1.22 | 7/23/2026 | 8/4/2026 4:00:11 PM EST |
| 1,170.00 | 351.10 | 364.30 | 357.70 | % | 0.31 | 0 | 0 | 1.07 | -0.74 | 0.00 | -1.20 | 8/4/2026 4:00:11 PM EST | |||
| 1,180.00 | 358.80 | 373.50 | 366.15 | 454.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.07 | -0.74 | 0.00 | -1.19 | 4/6/2026 | 8/4/2026 4:00:11 PM EST |
| 1,190.00 | 368.60 | 379.80 | 374.20 | 396.32 | 0.00 | 0.00% | 0.31 | 0 | 26 | 1.07 | -0.75 | 0.00 | -1.17 | 6/29/2026 | 8/4/2026 4:00:11 PM EST |
| 1,200.00 | 377.10 | 388.40 | 382.75 | 520.30 | 0.00 | 0.00% | 0.32 | 0 | 76 | 1.07 | -0.76 | 0.00 | -1.15 | 7/30/2026 | 8/4/2026 4:00:11 PM EST |
| 1,210.00 | 385.80 | 397.10 | 391.45 | 414.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.07 | -0.76 | 0.00 | -1.14 | 6/22/2026 | 8/4/2026 4:00:11 PM EST |
| 1,220.00 | 394.20 | 407.30 | 400.75 | % | 0.33 | 0 | 0 | 1.08 | -0.77 | 0.00 | -1.12 | 8/4/2026 4:00:11 PM EST | |||
| 1,230.00 | 403.40 | 414.60 | 409.00 | 429.16 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.07 | -0.78 | 0.00 | -1.10 | 6/29/2026 | 8/4/2026 4:00:11 PM EST |
| 1,240.00 | 412.30 | 423.40 | 417.85 | 456.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.07 | -0.78 | 0.00 | -1.08 | 5/29/2026 | 8/4/2026 4:00:11 PM EST |
| 1,250.00 | 421.10 | 432.30 | 426.70 | % | 0.34 | 0 | 0 | 1.07 | -0.79 | 0.00 | -1.07 | 8/4/2026 4:00:11 PM EST | |||
| 1,260.00 | 430.00 | 441.20 | 435.60 | 572.70 | 0.00 | 0.00% | 0.35 | 0 | 27 | 1.07 | -0.80 | 0.00 | -1.05 | 7/7/2026 | 8/4/2026 4:00:11 PM EST |
| 1,270.00 | 439.30 | 450.10 | 444.70 | % | 0.35 | 0 | 0 | 1.07 | -0.80 | 0.00 | -1.03 | 8/4/2026 4:00:11 PM EST | |||
| 1,280.00 | 448.30 | 459.10 | 453.70 | % | 0.35 | 0 | 0 | 1.08 | -0.81 | 0.00 | -1.01 | 8/4/2026 4:00:11 PM EST | |||
| 1,290.00 | 457.30 | 468.10 | 462.70 | 490.29 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.08 | -0.81 | 0.00 | -1.00 | 5/18/2026 | 8/4/2026 4:00:11 PM EST |
| 1,300.00 | 466.00 | 477.10 | 471.55 | 541.20 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.07 | -0.82 | 0.00 | -0.98 | 6/26/2026 | 8/4/2026 4:00:11 PM EST |
| 1,310.00 | 475.40 | 486.20 | 480.80 | 534.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.08 | -0.82 | 0.00 | -0.96 | 7/10/2026 | 8/4/2026 4:00:11 PM EST |
| 1,320.00 | 483.30 | 498.80 | 491.05 | 515.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.09 | -0.83 | 0.00 | -0.94 | 5/8/2026 | 8/4/2026 4:00:11 PM EST |
| 1,330.00 | 492.40 | 508.00 | 500.20 | % | 0.38 | 0 | 0 | 1.09 | -0.83 | 0.00 | -0.93 | 8/4/2026 4:00:11 PM EST | |||
| 1,340.00 | 502.40 | 517.30 | 509.85 | 518.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.10 | -0.84 | 0.00 | -0.91 | 4/9/2026 | 8/4/2026 4:00:11 PM EST |
| 1,350.00 | 511.90 | 526.00 | 518.95 | 526.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.09 | -0.84 | 0.00 | -0.89 | 4/9/2026 | 8/4/2026 4:00:11 PM EST |
| 1,360.00 | 519.80 | 535.70 | 527.75 | 670.00 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.09 | -0.85 | 0.00 | -0.88 | 7/7/2026 | 8/4/2026 4:00:11 PM EST |
| 1,370.00 | 529.10 | 543.90 | 536.50 | % | 0.39 | 0 | 0 | 1.08 | -0.85 | 0.00 | -0.86 | 8/4/2026 4:00:11 PM EST | |||
| 1,380.00 | 538.30 | 553.20 | 545.75 | % | 0.40 | 0 | 0 | 1.08 | -0.86 | 0.00 | -0.84 | 8/4/2026 4:00:11 PM EST | |||
| 1,390.00 | 548.80 | 563.50 | 556.15 | 574.21 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.10 | -0.86 | 0.00 | -0.83 | 5/18/2026 | 8/4/2026 4:00:11 PM EST |
| 1,400.00 | 558.10 | 572.60 | 565.35 | 582.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.09 | -0.86 | 0.00 | -0.81 | 6/30/2026 | 8/4/2026 4:00:11 PM EST |
| 1,410.00 | 567.50 | 582.00 | 574.75 | % | 0.41 | 0 | 0 | 1.09 | -0.87 | 0.00 | -0.80 | 8/4/2026 4:00:11 PM EST | |||
| 1,420.00 | 576.90 | 591.50 | 584.20 | 594.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.10 | -0.87 | 0.00 | -0.78 | 6/10/2026 | 8/4/2026 4:00:11 PM EST |
| 1,430.00 | 586.30 | 600.60 | 593.45 | 636.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.09 | -0.87 | 0.00 | -0.76 | 7/1/2026 | 8/4/2026 4:00:11 PM EST |
| 1,440.00 | 595.00 | 610.40 | 602.70 | 582.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.09 | -0.88 | 0.00 | -0.75 | 5/8/2026 | 8/4/2026 4:00:11 PM EST |
| 1,450.00 | 603.90 | 619.80 | 611.85 | 628.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.08 | -0.88 | 0.00 | -0.73 | 6/11/2026 | 8/4/2026 4:00:11 PM EST |
| 1,460.00 | 613.40 | 629.60 | 621.50 | 620.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.09 | -0.89 | 0.00 | -0.72 | 7/23/2026 | 8/4/2026 4:00:11 PM EST |
| 1,470.00 | 623.70 | 638.40 | 631.05 | 617.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.09 | -0.89 | 0.00 | -0.70 | 5/7/2026 | 8/4/2026 4:00:11 PM EST |
| 1,480.00 | 632.50 | 648.20 | 640.35 | 692.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.08 | -0.89 | 0.00 | -0.69 | 7/15/2026 | 8/4/2026 4:00:11 PM EST |
| 1,490.00 | 642.00 | 657.70 | 649.85 | 721.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.08 | -0.90 | 0.00 | -0.67 | 7/13/2026 | 8/4/2026 4:00:11 PM EST |
| 1,500.00 | 651.90 | 667.30 | 659.60 | 628.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.08 | -0.90 | 0.00 | -0.66 | 5/8/2026 | 8/4/2026 4:00:11 PM EST |
| 1,510.00 | 661.10 | 677.10 | 669.10 | 696.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.08 | -0.90 | 0.00 | -0.65 | 5/29/2026 | 8/4/2026 4:00:11 PM EST |
| 1,520.00 | 670.70 | 686.70 | 678.70 | 676.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.07 | -0.90 | 0.00 | -0.63 | 7/23/2026 | 8/4/2026 4:00:11 PM EST |
| 1,530.00 | 680.30 | 696.30 | 688.30 | 826.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.07 | -0.91 | 0.00 | -0.62 | 7/8/2026 | 8/4/2026 4:00:11 PM EST |
| 1,540.00 | 690.00 | 705.70 | 697.85 | 659.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.06 | -0.91 | 0.00 | -0.61 | 5/18/2026 | 8/4/2026 4:00:11 PM EST |
| 1,550.00 | 699.60 | 715.30 | 707.45 | % | 0.46 | 0 | 0 | 1.06 | -0.91 | 0.00 | -0.60 | 8/4/2026 4:00:11 PM EST | |||
| 1,560.00 | 709.20 | 723.80 | 716.50 | 722.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.08 | -0.91 | 0.00 | -0.58 | 6/11/2026 | 8/4/2026 4:00:11 PM EST |
| 1,570.00 | 720.10 | 733.80 | 726.95 | 747.60 | % | 0.46 | 1 | 0 | 1.27 | -0.92 | 0.00 | -0.57 | 8/4/2026 | 8/4/2026 4:00:11 PM EST | |
| 1,580.00 | 730.10 | 741.80 | 735.95 | 762.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.24 | -0.92 | 0.00 | -0.56 | 7/14/2026 | 8/4/2026 4:00:11 PM EST |
| 1,590.00 | 739.20 | 752.40 | 745.80 | 771.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.08 | -0.92 | 0.00 | -0.55 | 7/14/2026 | 8/4/2026 4:00:11 PM EST |
| 1,600.00 | 749.50 | 763.70 | 756.60 | 836.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.29 | -0.92 | 0.00 | -0.54 | 7/9/2026 | 8/4/2026 4:00:11 PM EST |