Options Chain for BROADCOM INC COM (AVGO) - $418.62 as of 8/14/2026 7:28:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 321.25 | 324.85 | 323.05 | 309.85 | 0.00 | 0.00% | 4.62 | 0 | 11 | 3.07 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 4:00:07 PM EST |
| 75.00 | 316.35 | 319.85 | 318.10 | 307.45 | 0.00 | 0.00% | 4.24 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 4:00:07 PM EST |
| 80.00 | 311.10 | 314.95 | 313.03 | 313.59 | 0.00 | 0.00% | 3.91 | 0 | 7 | 2.83 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 4:00:07 PM EST |
| 85.00 | 306.30 | 309.95 | 308.13 | 368.21 | 0.00 | 0.00% | 3.63 | 0 | 26 | 2.72 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 4:00:07 PM EST |
| 90.00 | 301.40 | 304.90 | 303.15 | 302.95 | 0.00 | 0.00% | 3.37 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 95.00 | 296.45 | 300.00 | 298.23 | 286.44 | 0.00 | 0.00% | 3.14 | 0 | 18 | 2.53 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:07 PM EST |
| 100.00 | 291.45 | 295.00 | 293.23 | 267.00 | 0.00 | 0.00% | 2.93 | 0 | 471 | 2.45 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:07 PM EST |
| 105.00 | 286.40 | 290.05 | 288.23 | 275.00 | 0.00 | 0.00% | 2.75 | 0 | 50 | 2.37 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 110.00 | 281.50 | 285.00 | 283.25 | 290.00 | 0.00 | 0.00% | 2.58 | 0 | 15 | 2.30 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:07 PM EST |
| 115.00 | 276.50 | 280.00 | 278.25 | 273.58 | 0.00 | 0.00% | 2.42 | 0 | 25 | 2.21 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 120.00 | 271.55 | 275.10 | 273.33 | 260.50 | 0.00 | 0.00% | 2.28 | 0 | 67 | 2.13 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 125.00 | 266.55 | 270.05 | 268.30 | 243.15 | 0.00 | 0.00% | 2.15 | 0 | 14 | 2.06 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 4:00:07 PM EST |
| 130.00 | 261.55 | 265.15 | 263.35 | 215.10 | 0.00 | 0.00% | 2.03 | 0 | 9 | 1.94 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 8/14/2026 4:00:07 PM EST |
| 135.00 | 256.60 | 260.15 | 258.38 | % | 1.91 | 0 | 12 | 1.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 140.00 | 251.60 | 255.15 | 253.38 | 260.69 | 0.00 | 0.00% | 1.81 | 0 | 28 | 1.87 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/14/2026 4:00:07 PM EST |
| 145.00 | 246.55 | 250.20 | 248.38 | % | 1.71 | 0 | 7 | 1.82 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 150.00 | 241.55 | 245.20 | 243.38 | 276.52 | 0.00 | 0.00% | 1.62 | 0 | 47 | 1.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 155.00 | 236.75 | 240.25 | 238.50 | 248.76 | 0.00 | 0.00% | 1.54 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 8/14/2026 4:00:07 PM EST |
| 160.00 | 231.35 | 235.20 | 233.28 | 213.81 | 0.00 | 0.00% | 1.46 | 0 | 13 | 1.65 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:07 PM EST |
| 165.00 | 226.70 | 230.30 | 228.50 | 214.05 | 0.00 | 0.00% | 1.38 | 0 | 28 | 1.61 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 170.00 | 221.80 | 225.25 | 223.53 | 317.65 | 0.00 | 0.00% | 1.31 | 0 | 68 | 1.55 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/14/2026 4:00:07 PM EST |
| 175.00 | 216.75 | 220.30 | 218.53 | 220.00 | +20.00 | +10.00% | 1.25 | 1 | 214 | 1.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 180.00 | 211.80 | 215.35 | 213.58 | 245.09 | 0.00 | 0.00% | 1.19 | 0 | 47 | 1.45 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 185.00 | 206.50 | 210.35 | 208.43 | 207.05 | 0.00 | 0.00% | 1.13 | 0 | 46 | 1.41 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 190.00 | 201.80 | 205.40 | 203.60 | 200.07 | -3.53 | -1.74% | 1.07 | 1 | 176 | 1.39 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 195.00 | 196.80 | 200.40 | 198.60 | 200.50 | 0.00 | 0.00% | 1.02 | 0 | 116 | 1.34 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 4:00:07 PM EST |
| 200.00 | 192.00 | 195.45 | 193.73 | 190.14 | -30.37 | -13.78% | 0.97 | 4 | 163 | 1.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 210.00 | 181.90 | 185.50 | 183.70 | 217.27 | 0.00 | 0.00% | 0.87 | 0 | 222 | 1.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 220.00 | 171.95 | 174.90 | 173.43 | 181.94 | -5.81 | -3.10% | 0.79 | 1 | 558 | 1.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 230.00 | 162.00 | 165.60 | 163.80 | 194.65 | 0.00 | 0.00% | 0.71 | 0 | 373 | 1.06 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 240.00 | 152.20 | 155.05 | 153.63 | 183.93 | 0.00 | 0.00% | 0.64 | 0 | 438 | 1.00 | 1.00 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 250.00 | 142.25 | 145.55 | 143.90 | 141.00 | -31.84 | -18.43% | 0.58 | 25 | 523 | 0.89 | 1.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 260.00 | 132.35 | 135.80 | 134.08 | 139.50 | -12.10 | -7.99% | 0.52 | 2 | 465 | 0.80 | 1.00 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 270.00 | 122.35 | 125.35 | 123.85 | 161.91 | 0.00 | 0.00% | 0.46 | 0 | 423 | 0.81 | 0.99 | 0.00 | -0.05 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 280.00 | 112.50 | 115.70 | 114.10 | 148.78 | 0.00 | 0.00% | 0.41 | 0 | 290 | 0.71 | 0.99 | 0.00 | -0.06 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 290.00 | 102.95 | 105.75 | 104.35 | 103.95 | -26.70 | -20.44% | 0.36 | 16 | 493 | 0.65 | 0.98 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 300.00 | 93.25 | 96.15 | 94.70 | 95.55 | -27.05 | -22.07% | 0.32 | 24 | 755 | 0.62 | 0.96 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 310.00 | 83.70 | 86.70 | 85.20 | 82.53 | -29.92 | -26.61% | 0.27 | 14 | 1,287 | 0.47 | 0.95 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 320.00 | 74.40 | 77.45 | 75.93 | 74.99 | -27.79 | -27.04% | 0.24 | 35 | 961 | 0.48 | 0.92 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 330.00 | 66.45 | 68.35 | 67.40 | 67.81 | -27.17 | -28.61% | 0.20 | 43 | 1,322 | 0.50 | 0.89 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 340.00 | 57.90 | 59.90 | 58.90 | 57.50 | -25.13 | -30.42% | 0.17 | 5 | 1,320 | 0.49 | 0.85 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 350.00 | 50.40 | 51.70 | 51.05 | 50.90 | -25.21 | -33.13% | 0.15 | 185 | 1,630 | 0.49 | 0.81 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 360.00 | 42.85 | 44.35 | 43.60 | 44.14 | -22.41 | -33.68% | 0.12 | 132 | 4,411 | 0.48 | 0.75 | 0.01 | -0.29 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 370.00 | 36.15 | 37.55 | 36.85 | 37.00 | -21.26 | -36.50% | 0.10 | 132 | 1,617 | 0.48 | 0.69 | 0.01 | -0.32 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 380.00 | 30.10 | 31.10 | 30.60 | 31.20 | -19.70 | -38.71% | 0.08 | 249 | 3,178 | 0.48 | 0.63 | 0.01 | -0.34 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 390.00 | 25.05 | 26.00 | 25.53 | 25.50 | -19.32 | -43.11% | 0.07 | 1,073 | 5,659 | 0.48 | 0.56 | 0.01 | -0.35 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 400.00 | 20.70 | 21.05 | 20.88 | 20.75 | -16.27 | -43.95% | 0.05 | 1,806 | 7,654 | 0.48 | 0.49 | 0.01 | -0.35 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 410.00 | 16.55 | 17.10 | 16.83 | 16.77 | -14.40 | -46.20% | 0.04 | 772 | 4,534 | 0.48 | 0.42 | 0.01 | -0.34 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 420.00 | 13.40 | 13.85 | 13.63 | 13.60 | -11.95 | -46.78% | 0.03 | 4,531 | 6,004 | 0.48 | 0.36 | 0.01 | -0.33 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 430.00 | 10.30 | 10.90 | 10.60 | 11.00 | -10.55 | -48.96% | 0.02 | 1,052 | 6,103 | 0.48 | 0.31 | 0.01 | -0.31 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 440.00 | 8.30 | 8.90 | 8.60 | 8.30 | -9.55 | -53.51% | 0.02 | 1,232 | 4,764 | 0.48 | 0.26 | 0.01 | -0.28 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 450.00 | 6.60 | 6.80 | 6.70 | 6.70 | -8.10 | -54.73% | 0.01 | 5,148 | 17,201 | 0.49 | 0.21 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 460.00 | 5.00 | 5.50 | 5.25 | 5.10 | -7.00 | -57.86% | 0.01 | 1,608 | 3,013 | 0.49 | 0.17 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 470.00 | 3.85 | 4.35 | 4.10 | 4.00 | -5.73 | -58.89% | 0.01 | 431 | 3,612 | 0.49 | 0.14 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 480.00 | 3.00 | 3.25 | 3.13 | 3.13 | -4.80 | -60.53% | 0.01 | 2,123 | 3,741 | 0.50 | 0.11 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 490.00 | 2.39 | 2.62 | 2.51 | 2.51 | -3.75 | -59.91% | 0.01 | 582 | 5,292 | 0.50 | 0.09 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 500.00 | 1.87 | 2.01 | 1.94 | 1.95 | -2.95 | -60.21% | 0.00 | 4,530 | 9,975 | 0.50 | 0.07 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 510.00 | 1.36 | 1.60 | 1.48 | 1.53 | -2.41 | -61.17% | 0.00 | 303 | 1,872 | 0.51 | 0.06 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 520.00 | 1.11 | 1.24 | 1.18 | 1.20 | -2.00 | -62.50% | 0.00 | 138 | 4,499 | 0.51 | 0.05 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 530.00 | 0.80 | 1.00 | 0.90 | 0.91 | -1.74 | -65.66% | 0.00 | 80 | 1,902 | 0.52 | 0.04 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 540.00 | 0.65 | 0.80 | 0.73 | 0.71 | -1.32 | -65.03% | 0.00 | 86 | 6,361 | 0.52 | 0.03 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 550.00 | 0.50 | 0.60 | 0.55 | 0.54 | -1.00 | -64.94% | 0.00 | 125 | 472 | 0.52 | 0.03 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 560.00 | 0.40 | 0.56 | 0.48 | 0.43 | -0.85 | -66.41% | 0.00 | 10 | 2,540 | 0.53 | 0.02 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 570.00 | 0.30 | 0.55 | 0.43 | 0.35 | -0.77 | -68.75% | 0.00 | 3 | 1,663 | 0.53 | 0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 580.00 | 0.16 | 0.36 | 0.26 | 0.28 | -0.50 | -64.11% | 0.00 | 113 | 1,450 | 0.53 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 590.00 | 0.20 | 0.31 | 0.26 | 0.26 | -0.28 | -51.86% | 0.00 | 45 | 615 | 0.55 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 600.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.35 | -60.35% | 0.00 | 832 | 16,636 | 0.58 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 610.00 | 0.05 | 0.31 | 0.18 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 620.00 | 0.08 | 0.28 | 0.18 | 0.15 | -0.12 | -44.45% | 0.00 | 4 | 232 | 0.58 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 630.00 | 0.01 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.61 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 640.00 | 0.08 | 0.23 | 0.16 | 0.16 | -0.11 | -40.75% | 0.00 | 38 | 1,202 | 0.61 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 650.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.02 | -11.77% | 0.00 | 60 | 1,289 | 0.60 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 660.00 | 0.03 | 0.14 | 0.09 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.60 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 670.00 | 0.04 | 0.12 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 23 | 756 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 680.00 | 0.01 | 0.22 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 690.00 | 0.00 | 0.26 | 0.13 | 0.13 | +0.05 | +62.50% | 0.00 | 1 | 281 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 700.00 | 0.01 | 0.35 | 0.18 | 0.14 | +0.05 | +55.56% | 0.00 | 7 | 361 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 710.00 | 0.00 | 0.38 | 0.19 | 0.13 | +0.08 | +160.00% | 0.00 | 1 | 94 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 720.00 | 0.01 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 3 | 134 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 730.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 206 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 740.00 | 0.03 | 0.26 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 720 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 670 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 75.00 | 0.01 | 0.30 | 0.16 | 0.10 | -0.01 | -9.10% | 0.00 | 330 | 1,616 | 2.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.17 | 0.09 | 0.11 | -0.07 | -38.89% | 0.00 | 80 | 790 | 2.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.26 | 0.13 | 0.11 | +0.03 | +37.50% | 0.00 | 52 | 1,701 | 2.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 54 | 1,118 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.54 | 0.27 | 0.10 | +0.02 | +25.00% | 0.00 | 19 | 2,618 | 1.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,521 | 1.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.96 | 0.48 | 0.01 | -0.01 | -50.00% | 0.00 | 307 | 2,170 | 2.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 110.00 | 0.01 | 0.11 | 0.06 | 0.11 | -0.03 | -21.43% | 0.00 | 314 | 2,943 | 1.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.39 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.96 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 535 | 1.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,452 | 1.38 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 603 | 1.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 1.79 | 0.90 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 578 | 1.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.44 | 0.22 | 0.01 | -0.05 | -83.34% | 0.00 | 122 | 229 | 1.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,392 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.28 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 165.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 345 | 469 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.03 | +0.01 | +50.00% | 0.00 | 109 | 488 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 11 | 687 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 856 | 1.04 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 611 | 1.15 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 190.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 205 | 1,033 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 195.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,666 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 68 | 2,377 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 35 | 3,597 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 220.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 123 | 3,802 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 230.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 8 | 3,571 | 0.69 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 240.00 | 0.07 | 0.24 | 0.16 | 0.12 | +0.03 | +33.34% | 0.00 | 2 | 4,383 | 0.62 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 250.00 | 0.05 | 0.17 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 16 | 12,394 | 0.57 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 260.00 | 0.08 | 0.32 | 0.20 | 0.19 | +0.03 | +18.75% | 0.00 | 13 | 3,725 | 0.57 | 0.00 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 270.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 234 | 3,585 | 0.55 | -0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 280.00 | 0.33 | 0.44 | 0.39 | 0.40 | +0.12 | +42.86% | 0.00 | 147 | 8,722 | 0.53 | -0.01 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 290.00 | 0.49 | 0.73 | 0.61 | 0.57 | +0.18 | +46.16% | 0.00 | 266 | 3,663 | 0.52 | -0.02 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 300.00 | 0.86 | 1.01 | 0.94 | 0.93 | +0.33 | +55.00% | 0.00 | 429 | 9,000 | 0.51 | -0.04 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 310.00 | 1.35 | 1.55 | 1.45 | 1.40 | +0.55 | +64.71% | 0.00 | 485 | 6,003 | 0.50 | -0.05 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 320.00 | 2.06 | 2.20 | 2.13 | 2.10 | +0.86 | +69.36% | 0.01 | 728 | 13,680 | 0.49 | -0.08 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 330.00 | 3.15 | 3.30 | 3.23 | 3.23 | +1.46 | +82.49% | 0.01 | 1,495 | 6,743 | 0.49 | -0.11 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 340.00 | 4.60 | 4.70 | 4.65 | 4.65 | +1.95 | +72.23% | 0.01 | 1,676 | 5,139 | 0.48 | -0.15 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 350.00 | 6.45 | 6.85 | 6.65 | 6.50 | +2.65 | +68.84% | 0.02 | 1,983 | 8,985 | 0.48 | -0.19 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 360.00 | 9.00 | 9.30 | 9.15 | 9.15 | +3.60 | +64.87% | 0.03 | 1,235 | 6,161 | 0.48 | -0.25 | 0.01 | -0.29 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 370.00 | 12.10 | 12.55 | 12.33 | 12.34 | +4.84 | +64.54% | 0.03 | 1,395 | 5,813 | 0.47 | -0.31 | 0.01 | -0.32 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 380.00 | 16.05 | 16.80 | 16.43 | 16.30 | +6.20 | +61.39% | 0.04 | 885 | 7,301 | 0.48 | -0.37 | 0.01 | -0.34 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 390.00 | 20.55 | 21.45 | 21.00 | 21.00 | +7.79 | +58.97% | 0.05 | 1,253 | 5,148 | 0.48 | -0.44 | 0.01 | -0.35 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 400.00 | 26.00 | 26.80 | 26.40 | 26.52 | +9.56 | +56.37% | 0.07 | 6,198 | 4,218 | 0.48 | -0.51 | 0.01 | -0.35 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 410.00 | 31.90 | 32.90 | 32.40 | 32.67 | +12.63 | +63.03% | 0.08 | 560 | 5,626 | 0.48 | -0.58 | 0.01 | -0.34 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 420.00 | 38.25 | 40.05 | 39.15 | 38.95 | +12.70 | +48.39% | 0.09 | 208 | 3,208 | 0.48 | -0.64 | 0.01 | -0.33 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 430.00 | 44.90 | 47.35 | 46.13 | 45.70 | +14.20 | +45.08% | 0.11 | 68 | 1,383 | 0.48 | -0.69 | 0.01 | -0.31 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 440.00 | 53.05 | 55.30 | 54.18 | 52.00 | +16.25 | +45.46% | 0.12 | 8 | 1,357 | 0.48 | -0.74 | 0.01 | -0.28 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 450.00 | 61.30 | 63.75 | 62.53 | 62.60 | +18.27 | +41.22% | 0.14 | 8 | 482 | 0.48 | -0.79 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 460.00 | 69.75 | 72.80 | 71.28 | 69.27 | +21.13 | +43.90% | 0.15 | 3 | 823 | 0.49 | -0.83 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 470.00 | 78.70 | 81.65 | 80.18 | 79.75 | +17.16 | +27.42% | 0.17 | 1 | 367 | 0.49 | -0.86 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 480.00 | 87.80 | 90.70 | 89.25 | 89.30 | +23.80 | +36.34% | 0.19 | 1 | 244 | 0.46 | -0.89 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 490.00 | 97.20 | 100.05 | 98.63 | 90.50 | +18.00 | +24.83% | 0.20 | 2 | 1,035 | 0.56 | -0.91 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 500.00 | 106.75 | 109.75 | 108.25 | 107.53 | +22.43 | +26.36% | 0.22 | 4 | 291 | 0.59 | -0.93 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 510.00 | 116.45 | 119.40 | 117.93 | 95.10 | 0.00 | 0.00% | 0.23 | 0 | 166 | 0.60 | -0.94 | 0.00 | -0.11 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 520.00 | 126.20 | 129.20 | 127.70 | 130.85 | 0.00 | 0.00% | 0.25 | 0 | 97 | 0.62 | -0.95 | 0.00 | -0.09 | 7/15/2026 | 8/14/2026 4:00:07 PM EST |
| 530.00 | 135.55 | 139.10 | 137.33 | 108.68 | 0.00 | 0.00% | 0.26 | 0 | 93 | 0.67 | -0.96 | 0.00 | -0.08 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 540.00 | 145.55 | 148.95 | 147.25 | 132.23 | 0.00 | 0.00% | 0.27 | 0 | 141 | 0.69 | -0.97 | 0.00 | -0.07 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 550.00 | 155.55 | 159.20 | 157.38 | 160.94 | +33.44 | +26.23% | 0.29 | 1 | 21 | 0.71 | -0.97 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 560.00 | 165.55 | 169.00 | 167.28 | 165.58 | 0.00 | 0.00% | 0.30 | 0 | 34 | 0.73 | -0.98 | 0.00 | -0.05 | 6/9/2026 | 8/14/2026 4:00:07 PM EST |
| 570.00 | 175.55 | 179.00 | 177.28 | 179.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.04 | 7/15/2026 | 8/14/2026 4:00:07 PM EST |
| 580.00 | 185.50 | 189.00 | 187.25 | 188.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 7/15/2026 | 8/14/2026 4:00:07 PM EST |
| 590.00 | 195.50 | 199.00 | 197.25 | 169.42 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 600.00 | 205.50 | 209.00 | 207.25 | 194.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 6/18/2026 | 8/14/2026 4:00:07 PM EST |
| 610.00 | 215.50 | 219.00 | 217.25 | % | 0.36 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 620.00 | 225.50 | 229.00 | 227.25 | 253.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 6/26/2026 | 8/14/2026 4:00:07 PM EST |
| 630.00 | 235.50 | 239.00 | 237.25 | 241.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 7/15/2026 | 8/14/2026 4:00:07 PM EST |
| 640.00 | 245.50 | 249.00 | 247.25 | 230.49 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 6/18/2026 | 8/14/2026 4:00:07 PM EST |
| 650.00 | 255.50 | 259.00 | 257.25 | 254.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 6/8/2026 | 8/14/2026 4:00:07 PM EST |
| 660.00 | 265.50 | 269.00 | 267.25 | % | 0.40 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 670.00 | 275.50 | 279.00 | 277.25 | % | 0.41 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 680.00 | 285.50 | 289.00 | 287.25 | % | 0.42 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 690.00 | 295.50 | 299.00 | 297.25 | 295.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 8/14/2026 4:00:07 PM EST |
| 700.00 | 305.50 | 308.95 | 307.23 | % | 0.44 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 710.00 | 315.50 | 319.00 | 317.25 | % | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 720.00 | 325.50 | 329.00 | 327.25 | 330.29 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 4:00:07 PM EST |
| 730.00 | 335.50 | 339.00 | 337.25 | % | 0.46 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 740.00 | 345.50 | 348.95 | 347.23 | 318.99 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |