Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $258.15 as of 9/15/2026 7:22:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 228.25 | 230.35 | 229.30 | 232.81 | +4.82 | +2.12% | 7.64 | 10 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 35.00 | 223.30 | 225.35 | 224.33 | 227.82 | +3.13 | +1.40% | 6.41 | 15 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 40.00 | 217.70 | 220.20 | 218.95 | 223.28 | +3.50 | +1.60% | 5.47 | 11 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 45.00 | 212.75 | 215.15 | 213.95 | 217.69 | +3.75 | +1.76% | 4.75 | 24 | 40 | 9.65 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 50.00 | 208.30 | 210.30 | 209.30 | 212.71 | +3.75 | +1.80% | 4.19 | 17 | 73 | 9.33 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 55.00 | 203.30 | 205.15 | 204.23 | 206.69 | +3.81 | +1.88% | 3.71 | 18 | 145 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 60.00 | 197.75 | 200.65 | 199.20 | 201.71 | +1.92 | +0.97% | 3.32 | 18 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 65.00 | 192.95 | 195.30 | 194.13 | 197.95 | +3.14 | +1.62% | 2.99 | 2 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 70.00 | 187.75 | 190.10 | 188.93 | 192.56 | +2.67 | +1.41% | 2.70 | 8 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 75.00 | 183.30 | 185.20 | 184.25 | 187.58 | +2.67 | +1.45% | 2.46 | 8 | 51 | 6.94 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 80.00 | 177.75 | 181.05 | 179.40 | 150.66 | 0.00 | 0.00% | 2.24 | 0 | 32 | 7.53 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/15/2026 4:00:11 PM EST |
| 85.00 | 172.75 | 175.80 | 174.28 | 120.10 | 0.00 | 0.00% | 2.05 | 0 | 160 | 6.94 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/15/2026 4:00:11 PM EST |
| 90.00 | 168.30 | 170.35 | 169.33 | 179.85 | 0.00 | 0.00% | 1.88 | 0 | 130 | 6.16 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 95.00 | 163.30 | 166.10 | 164.70 | 186.97 | 0.00 | 0.00% | 1.73 | 0 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 4:00:11 PM EST |
| 100.00 | 158.30 | 160.40 | 159.35 | 117.38 | 0.00 | 0.00% | 1.59 | 0 | 77 | 5.63 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/15/2026 4:00:11 PM EST |
| 105.00 | 153.30 | 155.15 | 154.23 | 157.02 | +57.85 | +58.34% | 1.47 | 1 | 98 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 110.00 | 148.30 | 151.00 | 149.65 | 101.50 | 0.00 | 0.00% | 1.36 | 0 | 104 | 5.60 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 4:00:11 PM EST |
| 115.00 | 142.75 | 145.85 | 144.30 | 147.82 | -10.18 | -6.45% | 1.25 | 30 | 70 | 5.23 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 120.00 | 138.30 | 140.25 | 139.28 | 142.83 | -17.27 | -10.79% | 1.16 | 30 | 191 | 4.45 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 125.00 | 132.75 | 136.10 | 134.43 | 148.05 | 0.00 | 0.00% | 1.08 | 0 | 100 | 4.14 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:11 PM EST |
| 130.00 | 128.20 | 130.20 | 129.20 | 145.00 | 0.00 | 0.00% | 0.99 | 0 | 218 | 4.04 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 135.00 | 123.35 | 125.20 | 124.28 | 108.20 | 0.00 | 0.00% | 0.92 | 0 | 55 | 3.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 4:00:11 PM EST |
| 140.00 | 118.35 | 120.55 | 119.45 | 134.99 | 0.00 | 0.00% | 0.85 | 0 | 410 | 3.90 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 145.00 | 112.80 | 115.85 | 114.33 | 130.63 | 0.00 | 0.00% | 0.79 | 0 | 68 | 3.89 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 4:00:11 PM EST |
| 150.00 | 108.35 | 110.90 | 109.63 | 108.37 | +3.38 | +3.22% | 0.73 | 4 | 508 | 3.72 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 155.00 | 103.35 | 105.85 | 104.60 | 113.47 | 0.00 | 0.00% | 0.67 | 0 | 143 | 3.50 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:11 PM EST |
| 160.00 | 98.35 | 100.90 | 99.63 | 99.27 | 0.00 | 0.00% | 0.62 | 0 | 415 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 165.00 | 93.35 | 95.25 | 94.30 | 90.38 | 0.00 | 0.00% | 0.57 | 0 | 354 | 2.81 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 170.00 | 88.40 | 90.90 | 89.65 | 100.00 | +10.00 | +11.12% | 0.53 | 20 | 341 | 2.98 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 175.00 | 83.40 | 85.25 | 84.33 | 91.84 | +7.42 | +8.79% | 0.48 | 1 | 716 | 2.49 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 177.50 | 80.90 | 82.75 | 81.83 | 59.55 | 0.00 | 0.00% | 0.46 | 0 | 69 | 2.41 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 4:00:11 PM EST |
| 180.00 | 77.95 | 80.45 | 79.20 | 87.25 | +9.06 | +11.59% | 0.44 | 3 | 526 | 2.42 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 182.50 | 75.75 | 78.15 | 76.95 | 61.90 | 0.00 | 0.00% | 0.42 | 0 | 325 | 2.44 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 4:00:11 PM EST |
| 185.00 | 73.40 | 75.60 | 74.50 | 76.25 | 0.00 | 0.00% | 0.40 | 0 | 329 | 2.36 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 187.50 | 70.35 | 72.70 | 71.53 | 66.34 | 0.00 | 0.00% | 0.38 | 0 | 64 | 2.09 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 4:00:11 PM EST |
| 190.00 | 68.40 | 70.30 | 69.35 | 70.99 | +4.99 | +7.57% | 0.36 | 3 | 255 | 2.04 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 192.50 | 65.40 | 68.00 | 66.70 | 81.48 | 0.00 | 0.00% | 0.35 | 0 | 132 | 2.26 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 4:00:11 PM EST |
| 195.00 | 63.40 | 65.30 | 64.35 | 68.25 | +7.65 | +12.63% | 0.33 | 1 | 355 | 1.92 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 197.50 | 60.40 | 63.05 | 61.73 | 76.50 | 0.00 | 0.00% | 0.31 | 0 | 81 | 1.96 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:11 PM EST |
| 200.00 | 58.65 | 60.65 | 59.65 | 58.53 | +0.56 | +0.97% | 0.30 | 30 | 1,581 | 1.92 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 202.50 | 55.95 | 58.50 | 57.23 | 55.00 | 0.00 | 0.00% | 0.28 | 0 | 131 | 1.97 | 1.00 | 0.00 | -0.01 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 205.00 | 53.45 | 56.20 | 54.83 | 51.40 | 0.00 | 0.00% | 0.27 | 0 | 318 | 1.95 | 1.00 | 0.00 | -0.02 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 207.50 | 50.85 | 53.60 | 52.23 | 50.20 | 0.00 | 0.00% | 0.25 | 0 | 117 | 1.84 | 1.00 | 0.00 | -0.03 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 210.00 | 47.80 | 50.40 | 49.10 | 49.37 | +0.42 | +0.86% | 0.23 | 6 | 3,794 | 1.54 | 0.99 | 0.00 | -0.05 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 212.50 | 45.90 | 48.00 | 46.95 | 54.78 | +10.78 | +24.50% | 0.22 | 4 | 196 | 1.49 | 0.99 | 0.00 | -0.07 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 215.00 | 42.90 | 45.90 | 44.40 | 52.28 | +8.21 | +18.63% | 0.21 | 2 | 299 | 1.56 | 0.99 | 0.00 | -0.11 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 217.50 | 40.45 | 43.40 | 41.93 | 40.66 | 0.00 | 0.00% | 0.19 | 0 | 237 | 1.48 | 0.98 | 0.00 | -0.16 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 220.00 | 38.25 | 41.15 | 39.70 | 39.47 | +1.49 | +3.93% | 0.18 | 323 | 2,807 | 1.47 | 0.97 | 0.00 | -0.23 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 222.50 | 36.30 | 38.90 | 37.60 | 37.81 | 0.00 | 0.00% | 0.17 | 0 | 454 | 1.46 | 0.96 | 0.00 | -0.31 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 225.00 | 33.95 | 36.10 | 35.03 | 34.85 | +1.60 | +4.82% | 0.16 | 28 | 1,507 | 1.21 | 0.95 | 0.00 | -0.39 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 227.50 | 30.80 | 33.35 | 32.08 | 47.85 | 0.00 | 0.00% | 0.14 | 0 | 253 | 1.16 | 0.94 | 0.01 | -0.47 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 230.00 | 28.50 | 31.05 | 29.78 | 29.98 | +1.72 | +6.09% | 0.13 | 325 | 3,167 | 1.15 | 0.92 | 0.01 | -0.56 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 232.50 | 27.00 | 29.60 | 28.30 | 29.00 | +3.90 | +15.54% | 0.12 | 54 | 72 | 0.87 | 0.90 | 0.01 | -0.66 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 235.00 | 24.15 | 27.00 | 25.58 | 26.77 | +2.85 | +11.92% | 0.11 | 57 | 489 | 1.18 | 0.88 | 0.01 | -0.76 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 237.50 | 23.05 | 24.40 | 23.73 | 24.94 | +1.67 | +7.18% | 0.10 | 4 | 126 | 0.97 | 0.86 | 0.01 | -0.87 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 240.00 | 21.30 | 22.05 | 21.68 | 20.60 | +0.69 | +3.47% | 0.09 | 376 | 5,358 | 0.97 | 0.83 | 0.01 | -0.98 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 242.50 | 19.40 | 19.70 | 19.55 | 18.75 | -0.62 | -3.21% | 0.08 | 15 | 45 | 0.94 | 0.80 | 0.01 | -1.08 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 245.00 | 17.45 | 17.80 | 17.63 | 17.15 | +0.45 | +2.70% | 0.07 | 50 | 442 | 0.94 | 0.76 | 0.01 | -1.18 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 247.50 | 15.65 | 16.00 | 15.83 | 16.05 | -0.25 | -1.54% | 0.06 | 256 | 42 | 0.94 | 0.72 | 0.02 | -1.27 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 250.00 | 14.00 | 14.30 | 14.15 | 14.40 | +0.98 | +7.31% | 0.06 | 1,003 | 21,393 | 0.94 | 0.68 | 0.02 | -1.35 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 252.50 | 12.40 | 12.75 | 12.58 | 12.80 | +0.95 | +8.02% | 0.05 | 258 | 100 | 0.94 | 0.64 | 0.02 | -1.41 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 255.00 | 10.95 | 11.25 | 11.10 | 11.35 | +0.95 | +9.14% | 0.04 | 337 | 446 | 0.94 | 0.60 | 0.02 | -1.46 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 257.50 | 9.55 | 9.90 | 9.73 | 10.05 | +1.11 | +12.42% | 0.04 | 205 | 187 | 0.94 | 0.55 | 0.02 | -1.49 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 260.00 | 8.45 | 8.55 | 8.50 | 8.55 | +0.37 | +4.53% | 0.03 | 1,961 | 5,391 | 0.94 | 0.51 | 0.02 | -1.50 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 262.50 | 7.25 | 7.55 | 7.40 | 6.89 | +0.19 | +2.84% | 0.03 | 801 | 1,266 | 0.94 | 0.46 | 0.02 | -1.50 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 265.00 | 6.25 | 6.55 | 6.40 | 6.45 | +0.27 | +4.37% | 0.02 | 1,591 | 753 | 0.94 | 0.42 | 0.02 | -1.48 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 267.50 | 5.40 | 5.60 | 5.50 | 5.55 | +0.50 | +9.91% | 0.02 | 1,149 | 161 | 0.94 | 0.38 | 0.02 | -1.44 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 270.00 | 4.60 | 4.80 | 4.70 | 4.76 | +0.26 | +5.78% | 0.02 | 3,529 | 5,400 | 0.95 | 0.34 | 0.02 | -1.38 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 272.50 | 3.90 | 4.10 | 4.00 | 4.15 | +0.25 | +6.41% | 0.01 | 648 | 343 | 0.94 | 0.30 | 0.02 | -1.32 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 275.00 | 3.30 | 3.45 | 3.38 | 3.40 | +0.25 | +7.94% | 0.01 | 1,824 | 5,741 | 0.95 | 0.26 | 0.01 | -1.25 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 277.50 | 2.73 | 2.95 | 2.84 | 2.75 | -0.45 | -14.07% | 0.01 | 504 | 389 | 0.95 | 0.23 | 0.01 | -1.17 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 280.00 | 2.31 | 2.43 | 2.37 | 2.46 | +0.08 | +3.37% | 0.01 | 2,537 | 8,465 | 0.95 | 0.20 | 0.01 | -1.08 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 282.50 | 1.91 | 2.03 | 1.97 | 2.16 | +0.06 | +2.86% | 0.01 | 196 | 469 | 0.95 | 0.18 | 0.01 | -0.99 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 285.00 | 1.57 | 1.70 | 1.64 | 1.74 | -0.01 | -0.58% | 0.01 | 1,035 | 1,103 | 0.95 | 0.15 | 0.01 | -0.90 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 287.50 | 1.28 | 1.41 | 1.35 | 1.47 | +0.01 | +0.69% | 0.00 | 138 | 439 | 0.95 | 0.13 | 0.01 | -0.81 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 290.00 | 1.08 | 1.16 | 1.12 | 1.15 | -0.09 | -7.26% | 0.00 | 6,630 | 6,148 | 0.96 | 0.11 | 0.01 | -0.73 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 292.50 | 0.89 | 0.95 | 0.92 | 0.96 | -0.09 | -8.58% | 0.00 | 6,230 | 506 | 0.96 | 0.09 | 0.01 | -0.64 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 295.00 | 0.72 | 0.79 | 0.76 | 0.82 | -0.07 | -7.87% | 0.00 | 371 | 1,405 | 0.96 | 0.08 | 0.01 | -0.57 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 297.50 | 0.60 | 0.65 | 0.63 | 0.61 | -0.14 | -18.67% | 0.00 | 178 | 158 | 0.97 | 0.07 | 0.01 | -0.49 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 300.00 | 0.50 | 0.53 | 0.52 | 0.53 | -0.05 | -8.63% | 0.00 | 2,443 | 5,478 | 0.98 | 0.05 | 0.00 | -0.43 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 302.50 | 0.29 | 0.48 | 0.39 | 0.38 | -0.17 | -30.91% | 0.00 | 152 | 243 | 0.96 | 0.05 | 0.00 | -0.37 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 305.00 | 0.31 | 0.50 | 0.41 | 0.39 | -0.06 | -13.34% | 0.00 | 553 | 2,396 | 1.01 | 0.04 | 0.00 | -0.31 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 307.50 | 0.15 | 0.55 | 0.35 | 0.26 | -0.23 | -46.94% | 0.00 | 25 | 109 | 1.01 | 0.03 | 0.00 | -0.27 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 310.00 | 0.17 | 0.28 | 0.23 | 0.22 | -0.11 | -33.34% | 0.00 | 745 | 1,713 | 0.99 | 0.02 | 0.00 | -0.21 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 312.50 | 0.01 | 0.23 | 0.12 | 0.12 | -0.18 | -60.00% | 0.00 | 141 | 119 | 0.85 | 0.02 | 0.00 | -0.17 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 315.00 | 0.06 | 0.35 | 0.21 | 0.11 | -0.15 | -57.70% | 0.00 | 192 | 368 | 1.02 | 0.02 | 0.00 | -0.13 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 317.50 | 0.01 | 0.17 | 0.09 | 0.12 | -0.10 | -45.46% | 0.00 | 16 | 68 | 0.91 | 0.01 | 0.00 | -0.10 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 320.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 546 | 3,685 | 1.01 | 0.01 | 0.00 | -0.08 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 322.50 | 0.00 | 0.45 | 0.23 | 0.09 | -0.08 | -47.06% | 0.00 | 18 | 50 | 1.31 | 0.01 | 0.00 | -0.06 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 325.00 | 0.05 | 0.14 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 70 | 210 | 1.06 | 0.01 | 0.00 | -0.05 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 327.50 | 0.01 | 0.15 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 27 | 82 | 1.02 | 0.00 | 0.00 | -0.03 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 330.00 | 0.02 | 0.11 | 0.07 | 0.04 | -0.06 | -60.00% | 0.00 | 216 | 9,600 | 1.06 | 0.00 | 0.00 | -0.03 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 332.50 | 0.01 | 0.10 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 72 | 117 | 1.05 | 0.00 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 335.00 | 0.01 | 0.22 | 0.12 | 0.04 | -0.01 | -20.00% | 0.00 | 226 | 1,052 | 1.14 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 337.50 | 0.02 | 0.16 | 0.09 | 0.01 | -0.13 | -92.86% | 0.00 | 63 | 32 | 1.17 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 340.00 | 0.01 | 0.12 | 0.07 | 0.03 | -0.03 | -50.00% | 0.00 | 242 | 954 | 1.14 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 342.50 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 9 | 36 | 1.17 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 345.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 15 | 35 | 1.15 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 347.50 | 0.00 | 0.11 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 49 | 73 | 1.36 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 350.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 41 | 2,292 | 1.53 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 352.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.65 | -92.86% | 0.00 | 6 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 355.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 32 | 37 | 1.20 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 357.50 | 0.00 | 0.12 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 67 | 1.49 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 1,244 | 1.34 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 362.50 | 0.00 | 0.11 | 0.06 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 365.00 | 0.00 | 1.49 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.35 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 367.50 | 0.00 | 2.50 | 1.25 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 15 | 2.67 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,799 | 1.28 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 372.50 | 0.00 | 2.52 | 1.26 | 0.01 | -0.39 | -97.50% | 0.00 | 15 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 375.00 | 0.00 | 2.45 | 1.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.77 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 377.50 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 380.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 568 | 1.58 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 382.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 35 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.41 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:11 PM EST |
| 387.50 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.43 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:11 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 477 | 1.45 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 392.50 | 0.00 | 0.01 | 0.01 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 397.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,622 | 1.53 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 197 | 1.61 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 853 | 1.68 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 726 | 1.76 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.83 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:11 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.90 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 790 | 1.97 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 470.00 | 0.00 | 2.00 | 1.00 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 133 | 3.79 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 480.00 | 0.00 | 2.25 | 1.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,628 | 3.98 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:11 PM EST |
| 490.00 | 0.00 | 2.52 | 1.26 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 184 | 4.17 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 4:00:11 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,162 | 2.23 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,922 | 2.29 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 193 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 552 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,787 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 794 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4,418 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,308 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 727 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 5 | 502 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 29 | 5,124 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 14 | 1,448 | 2.59 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 18 | 1,908 | 2.46 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 51 | 2,874 | 2.40 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 140.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 3,193 | 2.35 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 145.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 379 | 5,246 | 2.20 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 150.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 2,656 | 2.11 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 155.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 15 | 3,459 | 1.92 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 160.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 77 | 5,061 | 1.90 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 165.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 1,488 | 1.79 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 30 | 4,142 | 1.84 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 175.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 40 | 1,784 | 1.69 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 177.50 | 0.01 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 9 | 234 | 1.55 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 180.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 12 | 5,314 | 1.51 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 182.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 26 | 352 | 1.52 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 185.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 1,110 | 1.46 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 187.50 | 0.02 | 0.10 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 7 | 598 | 1.41 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 190.00 | 0.03 | 0.13 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 59 | 3,159 | 1.41 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 192.50 | 0.00 | 0.13 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 16 | 329 | 1.48 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 195.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 12 | 1,348 | 1.24 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 197.50 | 0.02 | 0.16 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 320 | 1.25 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 200.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 293 | 8,249 | 1.25 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 202.50 | 0.05 | 0.28 | 0.17 | 0.10 | -0.01 | -9.10% | 0.00 | 11 | 514 | 1.26 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 205.00 | 0.04 | 0.20 | 0.12 | 0.05 | -0.07 | -58.34% | 0.00 | 17 | 706 | 1.15 | 0.00 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 207.50 | 0.09 | 0.18 | 0.14 | 0.16 | +0.01 | +6.67% | 0.00 | 22 | 568 | 1.19 | 0.00 | 0.00 | -0.03 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 210.00 | 0.11 | 0.22 | 0.17 | 0.17 | -0.05 | -22.73% | 0.00 | 209 | 2,534 | 1.13 | -0.01 | 0.00 | -0.05 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 212.50 | 0.10 | 0.42 | 0.26 | 0.22 | -0.03 | -12.00% | 0.00 | 83 | 1,180 | 1.13 | -0.01 | 0.00 | -0.07 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 215.00 | 0.10 | 0.29 | 0.20 | 0.29 | -0.01 | -3.34% | 0.00 | 58 | 866 | 1.03 | -0.01 | 0.00 | -0.11 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 217.50 | 0.03 | 0.56 | 0.30 | 0.03 | -0.39 | -92.86% | 0.00 | 34 | 717 | 0.98 | -0.02 | 0.00 | -0.16 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 220.00 | 0.21 | 0.36 | 0.29 | 0.32 | -0.18 | -36.00% | 0.00 | 435 | 2,690 | 1.02 | -0.03 | 0.00 | -0.23 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 222.50 | 0.34 | 0.52 | 0.43 | 0.45 | -0.20 | -30.77% | 0.00 | 71 | 596 | 1.01 | -0.04 | 0.00 | -0.31 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 225.00 | 0.49 | 0.52 | 0.51 | 0.51 | -0.24 | -32.00% | 0.00 | 468 | 1,512 | 0.99 | -0.05 | 0.00 | -0.39 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 227.50 | 0.63 | 0.67 | 0.65 | 0.71 | -0.27 | -27.56% | 0.00 | 325 | 452 | 0.97 | -0.06 | 0.01 | -0.47 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 230.00 | 0.82 | 0.86 | 0.84 | 0.84 | -0.42 | -33.34% | 0.00 | 1,435 | 3,905 | 0.97 | -0.08 | 0.01 | -0.56 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 232.50 | 1.05 | 1.09 | 1.07 | 1.05 | -0.45 | -30.00% | 0.00 | 410 | 670 | 0.96 | -0.10 | 0.01 | -0.66 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 235.00 | 1.33 | 1.38 | 1.36 | 1.36 | -0.56 | -29.17% | 0.01 | 669 | 1,930 | 0.95 | -0.12 | 0.01 | -0.76 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 237.50 | 1.67 | 1.74 | 1.71 | 1.83 | -0.67 | -26.80% | 0.01 | 282 | 835 | 0.95 | -0.14 | 0.01 | -0.87 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 240.00 | 2.06 | 2.17 | 2.12 | 2.10 | -0.71 | -25.27% | 0.01 | 2,211 | 3,704 | 0.94 | -0.17 | 0.01 | -0.98 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 242.50 | 2.57 | 2.68 | 2.63 | 2.61 | -1.14 | -30.40% | 0.01 | 1,099 | 307 | 0.94 | -0.20 | 0.01 | -1.08 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 245.00 | 3.15 | 3.30 | 3.23 | 3.20 | -0.70 | -17.95% | 0.01 | 398 | 1,326 | 0.94 | -0.24 | 0.01 | -1.18 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 247.50 | 3.80 | 4.05 | 3.93 | 3.90 | -1.25 | -24.28% | 0.02 | 5,726 | 329 | 0.94 | -0.28 | 0.02 | -1.27 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 250.00 | 4.70 | 4.85 | 4.78 | 4.75 | -1.45 | -23.39% | 0.02 | 8,076 | 3,615 | 0.94 | -0.32 | 0.02 | -1.35 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 252.50 | 5.60 | 5.75 | 5.68 | 5.60 | -1.15 | -17.04% | 0.02 | 495 | 553 | 0.93 | -0.36 | 0.02 | -1.41 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 255.00 | 6.60 | 6.80 | 6.70 | 7.15 | -0.91 | -11.29% | 0.03 | 897 | 902 | 0.94 | -0.40 | 0.02 | -1.46 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 257.50 | 7.75 | 7.95 | 7.85 | 7.73 | -1.91 | -19.82% | 0.03 | 1,091 | 284 | 0.94 | -0.45 | 0.02 | -1.49 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 260.00 | 8.95 | 9.25 | 9.10 | 9.15 | -1.55 | -14.49% | 0.03 | 1,261 | 3,055 | 0.93 | -0.49 | 0.02 | -1.50 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 262.50 | 10.40 | 10.65 | 10.53 | 11.05 | +0.45 | +4.25% | 0.04 | 384 | 522 | 0.94 | -0.54 | 0.02 | -1.50 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 265.00 | 11.85 | 12.15 | 12.00 | 13.20 | +0.80 | +6.46% | 0.05 | 675 | 624 | 0.94 | -0.58 | 0.02 | -1.48 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 267.50 | 13.45 | 13.75 | 13.60 | 13.50 | -0.95 | -6.58% | 0.05 | 269 | 141 | 0.94 | -0.62 | 0.02 | -1.44 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 270.00 | 15.30 | 15.45 | 15.38 | 15.05 | -2.45 | -14.00% | 0.06 | 141 | 1,240 | 0.94 | -0.66 | 0.02 | -1.38 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 272.50 | 17.05 | 17.25 | 17.15 | 16.93 | -1.67 | -8.98% | 0.06 | 44 | 173 | 0.94 | -0.70 | 0.02 | -1.32 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 275.00 | 18.85 | 19.15 | 19.00 | 18.80 | -2.90 | -13.37% | 0.07 | 297 | 1,400 | 0.94 | -0.74 | 0.01 | -1.25 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 277.50 | 20.80 | 21.15 | 20.98 | 21.15 | -1.95 | -8.45% | 0.08 | 45 | 697 | 0.95 | -0.77 | 0.01 | -1.17 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 280.00 | 22.70 | 23.55 | 23.13 | 22.85 | -2.95 | -11.44% | 0.08 | 259 | 1,822 | 0.97 | -0.80 | 0.01 | -1.08 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 282.50 | 24.45 | 26.25 | 25.35 | 22.90 | -2.50 | -9.85% | 0.09 | 39 | 132 | 0.99 | -0.82 | 0.01 | -0.99 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 285.00 | 26.50 | 29.15 | 27.83 | 27.61 | -3.25 | -10.54% | 0.10 | 19 | 46 | 1.02 | -0.85 | 0.01 | -0.90 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 287.50 | 28.55 | 30.80 | 29.68 | 30.80 | -3.45 | -10.08% | 0.10 | 42 | 60 | 0.96 | -0.87 | 0.01 | -0.81 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 290.00 | 30.65 | 32.55 | 31.60 | 33.10 | -0.36 | -1.08% | 0.11 | 62 | 2,344 | 0.85 | -0.89 | 0.01 | -0.73 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 292.50 | 33.40 | 35.15 | 34.28 | 35.26 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.98 | -0.91 | 0.01 | -0.64 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 295.00 | 35.70 | 38.05 | 36.88 | 30.01 | -15.02 | -33.36% | 0.13 | 4 | 403 | 1.00 | -0.92 | 0.01 | -0.57 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 297.50 | 37.95 | 40.55 | 39.25 | 38.55 | -0.20 | -0.52% | 0.13 | 17 | 507 | 1.44 | -0.93 | 0.01 | -0.49 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 300.00 | 40.25 | 42.00 | 41.13 | 38.00 | -2.77 | -6.80% | 0.14 | 16 | 1,218 | 1.47 | -0.95 | 0.00 | -0.43 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 302.50 | 42.20 | 45.20 | 43.70 | 29.65 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.50 | -0.95 | 0.00 | -0.37 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 305.00 | 44.45 | 47.60 | 46.03 | 50.00 | 0.00 | 0.00% | 0.15 | 0 | 25 | 1.53 | -0.96 | 0.00 | -0.31 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 307.50 | 47.55 | 50.05 | 48.80 | 38.35 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.57 | -0.97 | 0.00 | -0.27 | 9/9/2026 | 9/15/2026 4:00:11 PM EST |
| 310.00 | 49.95 | 52.65 | 51.30 | 48.45 | +10.80 | +28.69% | 0.17 | 7 | 288 | 1.62 | -0.98 | 0.00 | -0.21 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 312.50 | 52.25 | 55.10 | 53.68 | 42.45 | 0.00 | 0.00% | 0.17 | 0 | 179 | 1.67 | -0.98 | 0.00 | -0.17 | 9/9/2026 | 9/15/2026 4:00:11 PM EST |
| 315.00 | 54.50 | 57.40 | 55.95 | 42.80 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.69 | -0.98 | 0.00 | -0.13 | 9/9/2026 | 9/15/2026 4:00:11 PM EST |
| 317.50 | 57.20 | 59.90 | 58.55 | 60.73 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.10 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 320.00 | 59.70 | 61.80 | 60.75 | 51.90 | +5.20 | +11.14% | 0.19 | 1 | 814 | 1.58 | -0.99 | 0.00 | -0.08 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 322.50 | 61.80 | 64.85 | 63.33 | 49.25 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.82 | -0.99 | 0.00 | -0.06 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 325.00 | 64.45 | 67.35 | 65.90 | 50.08 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.86 | -0.99 | 0.00 | -0.05 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 327.50 | 66.55 | 69.80 | 68.18 | % | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.03 | 9/15/2026 4:00:11 PM EST | |||
| 330.00 | 69.90 | 72.45 | 71.18 | 63.95 | -9.60 | -13.06% | 0.22 | 12 | 488 | 1.95 | -1.00 | 0.00 | -0.03 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 332.50 | 72.40 | 74.80 | 73.60 | 57.51 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.02 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 335.00 | 74.20 | 77.30 | 75.75 | % | 0.23 | 0 | 0 | 2.03 | -1.00 | 0.00 | -0.01 | 9/15/2026 4:00:11 PM EST | |||
| 337.50 | 77.30 | 79.80 | 78.55 | % | 0.23 | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.01 | 9/15/2026 4:00:11 PM EST | |||
| 340.00 | 79.85 | 81.75 | 80.80 | 67.00 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.89 | -1.00 | 0.00 | -0.01 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 342.50 | 82.30 | 84.80 | 83.55 | 86.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.16 | -1.00 | 0.00 | -0.01 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 345.00 | 84.25 | 87.30 | 85.78 | 71.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:11 PM EST |
| 347.50 | 86.75 | 89.80 | 88.28 | % | 0.25 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 350.00 | 89.85 | 91.75 | 90.80 | 90.00 | -4.00 | -4.26% | 0.26 | 1 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 352.50 | 91.75 | 94.80 | 93.28 | % | 0.26 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 355.00 | 94.85 | 97.30 | 96.08 | % | 0.27 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 357.50 | 96.75 | 99.80 | 98.28 | % | 0.27 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 360.00 | 99.85 | 101.75 | 100.80 | 101.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:11 PM EST |
| 362.50 | 101.45 | 104.80 | 103.13 | % | 0.28 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 365.00 | 104.25 | 107.30 | 105.78 | % | 0.29 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 367.50 | 106.75 | 109.80 | 108.28 | % | 0.29 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 370.00 | 109.05 | 112.30 | 110.68 | 151.58 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/15/2026 4:00:11 PM EST |
| 372.50 | 112.40 | 114.80 | 113.60 | % | 0.30 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 375.00 | 114.25 | 117.30 | 115.78 | % | 0.31 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 377.50 | 116.55 | 119.80 | 118.18 | % | 0.31 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 380.00 | 119.30 | 122.45 | 120.88 | 119.30 | 0.00 | 0.00% | 0.32 | 0 | 50 | 2.76 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:11 PM EST |
| 382.50 | 122.45 | 124.80 | 123.63 | % | 0.32 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 385.00 | 124.05 | 127.30 | 125.68 | % | 0.33 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 387.50 | 127.40 | 129.80 | 128.60 | % | 0.33 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 390.00 | 129.05 | 132.30 | 130.68 | 196.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/15/2026 4:00:11 PM EST |
| 392.50 | 132.40 | 134.80 | 133.60 | % | 0.34 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 395.00 | 134.90 | 137.30 | 136.10 | 121.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 397.50 | 136.75 | 139.80 | 138.28 | % | 0.35 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 400.00 | 139.85 | 141.75 | 140.80 | 141.94 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:11 PM EST |
| 410.00 | 149.25 | 152.30 | 150.78 | 198.23 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/15/2026 4:00:11 PM EST |
| 420.00 | 159.85 | 162.30 | 161.08 | 177.08 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/15/2026 4:00:11 PM EST |
| 430.00 | 169.05 | 172.30 | 170.68 | 186.43 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/15/2026 4:00:11 PM EST |
| 440.00 | 179.25 | 182.30 | 180.78 | 163.13 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 4:00:11 PM EST |
| 450.00 | 189.05 | 192.30 | 190.68 | 172.27 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 9/15/2026 4:00:11 PM EST |
| 460.00 | 199.25 | 202.30 | 200.78 | 281.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/15/2026 4:00:11 PM EST |
| 470.00 | 209.25 | 212.30 | 210.78 | 237.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 9/15/2026 4:00:11 PM EST |
| 480.00 | 219.05 | 222.30 | 220.68 | 261.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 9/15/2026 4:00:11 PM EST |
| 490.00 | 229.30 | 232.30 | 230.80 | % | 0.47 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 500.00 | 239.85 | 242.30 | 241.08 | 292.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/15/2026 4:00:11 PM EST |
| 510.00 | 249.85 | 251.75 | 250.80 | 312.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/15/2026 4:00:11 PM EST |