Options Chain for BOOKING HOLDINGS INC COM (BKNG) - $173.92 as of 9/13/2026 8:22:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 96.20 | 103.20 | 99.70 | 94.80 | 0.00 | 0.00% | 1.25 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 84.00 | 92.20 | 100.60 | 96.40 | % | 1.15 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 85.60 | 90.60 | 95.40 | 93.00 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 86.00 | 90.20 | 95.00 | 92.60 | % | 1.08 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 86.40 | 89.20 | 96.30 | 92.75 | % | 1.07 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 87.20 | 89.00 | 93.70 | 91.35 | % | 1.05 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 88.00 | 87.50 | 95.40 | 91.45 | % | 1.04 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 88.80 | 86.80 | 94.50 | 90.65 | % | 1.02 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 89.60 | 86.60 | 92.30 | 89.45 | % | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 90.00 | 86.20 | 91.00 | 88.60 | % | 0.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 90.40 | 85.80 | 90.50 | 88.15 | % | 0.98 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 91.20 | 85.00 | 89.90 | 87.45 | % | 0.96 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 92.00 | 83.60 | 91.30 | 87.45 | 82.85 | 0.00 | 0.00% | 0.95 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 9/11/2026 4:00:05 PM EST |
| 92.80 | 83.30 | 88.00 | 85.65 | % | 0.92 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 93.60 | 82.00 | 90.50 | 86.25 | 80.30 | 0.00 | 0.00% | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 94.00 | 82.20 | 87.80 | 85.00 | % | 0.90 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 94.40 | 81.80 | 86.90 | 84.35 | % | 0.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 95.20 | 81.00 | 88.00 | 84.50 | % | 0.89 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 96.00 | 80.20 | 86.60 | 83.40 | % | 0.87 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 96.80 | 78.90 | 88.00 | 83.45 | % | 0.86 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 97.60 | 78.60 | 83.50 | 81.05 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 98.40 | 77.60 | 84.00 | 80.80 | 76.40 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 99.20 | 76.80 | 82.20 | 79.50 | 75.60 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 100.00 | 76.50 | 83.10 | 79.80 | 74.70 | 0.00 | 0.00% | 0.80 | 0 | 41 | 10.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 104.00 | 72.30 | 77.00 | 74.65 | 70.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 105.00 | 70.70 | 78.30 | 74.50 | % | 0.71 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 108.00 | 67.70 | 77.10 | 72.40 | 66.70 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 110.00 | 66.30 | 74.10 | 70.20 | 67.38 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 9/11/2026 4:00:05 PM EST |
| 112.00 | 63.70 | 71.10 | 67.40 | 63.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 115.00 | 61.10 | 67.80 | 64.45 | 59.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 116.00 | 60.20 | 68.10 | 64.15 | 58.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 120.00 | 56.20 | 63.10 | 59.65 | 54.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 124.00 | 51.80 | 58.90 | 55.35 | % | 0.45 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 125.00 | 50.70 | 57.70 | 54.20 | % | 0.43 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 128.00 | 48.20 | 55.30 | 51.75 | 55.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/11/2026 4:00:05 PM EST |
| 130.00 | 46.10 | 53.00 | 49.55 | 45.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 132.00 | 43.80 | 52.20 | 48.00 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 135.00 | 40.80 | 48.00 | 44.40 | % | 0.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 136.00 | 39.80 | 48.20 | 44.00 | 39.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 140.00 | 36.30 | 43.00 | 39.65 | 34.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 144.00 | 32.30 | 40.40 | 36.35 | 31.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 145.00 | 30.80 | 38.10 | 34.45 | 28.63 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 148.00 | 28.10 | 33.20 | 30.65 | 26.80 | 0.00 | 0.00% | 0.21 | 0 | 40 | 1.54 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 150.00 | 26.10 | 31.30 | 28.70 | 26.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 152.00 | 24.60 | 29.30 | 26.95 | 22.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 155.00 | 21.30 | 26.30 | 23.80 | 44.60 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.28 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:05 PM EST |
| 156.00 | 20.30 | 25.30 | 22.80 | 44.70 | 0.00 | 0.00% | 0.15 | 0 | 82 | 1.24 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 4:00:05 PM EST |
| 157.50 | 18.60 | 23.80 | 21.20 | % | 0.13 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 160.00 | 16.20 | 21.30 | 18.75 | 19.16 | +5.16 | +36.86% | 0.12 | 550 | 1,452 | 0.98 | 0.99 | 0.01 | -0.01 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 162.50 | 13.80 | 18.90 | 16.35 | % | 0.10 | 0 | 0 | 0.97 | 0.97 | 0.01 | -0.04 | 9/11/2026 4:00:05 PM EST | |||
| 164.00 | 12.50 | 18.20 | 15.35 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 525 | 0.77 | 0.96 | 0.02 | -0.06 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 165.00 | 11.60 | 16.70 | 14.15 | 36.20 | 0.00 | 0.00% | 0.09 | 0 | 88 | 0.66 | 0.94 | 0.02 | -0.07 | 8/31/2026 | 9/11/2026 4:00:05 PM EST |
| 167.50 | 9.50 | 14.50 | 12.00 | % | 0.07 | 0 | 0 | EST | |||||||
| 168.00 | 8.90 | 11.20 | 10.05 | 10.95 | +3.75 | +52.09% | 0.06 | 2 | 657 | 0.44 | 0.85 | 0.04 | -0.13 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 170.00 | 7.40 | 11.30 | 9.35 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 133 | 0.22 | 0.77 | 0.05 | -0.16 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 172.00 | 6.10 | 10.10 | 8.10 | 9.76 | +5.16 | +112.18% | 0.05 | 3 | 469 | 0.40 | 0.67 | 0.05 | -0.19 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 172.50 | 5.60 | 10.90 | 8.25 | % | 0.05 | 0 | 0 | EST | |||||||
| 175.00 | 4.20 | 5.90 | 5.05 | 7.72 | +5.02 | +185.93% | 0.03 | 19 | 739 | 0.20 | 0.51 | 0.05 | -0.20 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 176.00 | 3.50 | 4.80 | 4.15 | 4.30 | +1.70 | +65.39% | 0.02 | 12 | 1,467 | 0.31 | 0.45 | 0.05 | -0.20 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 177.50 | 2.85 | 7.40 | 5.13 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.78 | 0.37 | 0.05 | -0.19 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 180.00 | 1.90 | 2.85 | 2.38 | 2.05 | +0.80 | +64.00% | 0.01 | 581 | 998 | 0.40 | 0.27 | 0.04 | -0.16 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 182.50 | 0.95 | 2.00 | 1.48 | 1.73 | +1.13 | +188.34% | 0.01 | 5 | 267 | 0.32 | 0.18 | 0.03 | -0.13 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 184.00 | 0.85 | 2.50 | 1.68 | 2.15 | +1.65 | +330.00% | 0.01 | 5 | 505 | 0.39 | 0.14 | 0.02 | -0.11 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 185.00 | 0.50 | 1.35 | 0.93 | 1.35 | +0.89 | +193.48% | 0.01 | 39 | 858 | 0.41 | 0.12 | 0.02 | -0.10 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 187.50 | 0.35 | 1.20 | 0.78 | 1.13 | +0.65 | +135.42% | 0.00 | 6 | 15 | 0.57 | 0.06 | 0.01 | -0.06 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 188.00 | 0.20 | 1.00 | 0.60 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.53 | 0.05 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 190.00 | 0.15 | 0.55 | 0.35 | 0.35 | +0.15 | +75.00% | 0.00 | 32 | 726 | 0.41 | 0.04 | 0.01 | -0.04 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 192.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.67 | 0.02 | 0.01 | -0.02 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 192.50 | 0.00 | 0.95 | 0.48 | 0.76 | +0.11 | +16.93% | 0.00 | 2 | 45 | 1.12 | 0.01 | 0.00 | -0.02 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.38 | +0.30 | +375.00% | 0.00 | 4 | 372 | 0.56 | 0.01 | 0.00 | -0.01 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 196.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.68 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 197.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.24 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.04 | -26.67% | 0.00 | 4 | 1,276 | 0.45 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 202.50 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.48 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 204.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,040 | 0.50 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.52 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 207.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.55 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 208.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.56 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.58 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 212.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.61 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 212.20 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 244 | 7.96 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 212.40 | 0.00 | 1.25 | 0.63 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 212.50 | 0.00 | 4.20 | 2.10 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:05 PM EST |
| 212.60 | 0.00 | 0.40 | 0.20 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.30 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 212.80 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 213.00 | 0.00 | 1.50 | 0.75 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:05 PM EST |
| 213.20 | 0.00 | 0.40 | 0.20 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 97 | 10.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:05 PM EST |
| 213.40 | 0.00 | 0.55 | 0.28 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.99 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 4:00:05 PM EST |
| 213.60 | 0.00 | 0.40 | 0.20 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.94 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:05 PM EST |
| 213.80 | 0.00 | 0.30 | 0.15 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.82 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:05 PM EST |
| 214.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.63 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 214.20 | 0.00 | 0.40 | 0.20 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.95 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:05 PM EST |
| 214.40 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:05 PM EST |
| 214.60 | 0.00 | 1.50 | 0.75 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.01 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:05 PM EST |
| 214.80 | 0.00 | 0.40 | 0.20 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.23 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 215.20 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 215.40 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.65 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:05 PM EST |
| 215.60 | 0.00 | 1.50 | 0.75 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.67 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:05 PM EST |
| 215.80 | 0.00 | 1.50 | 0.75 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.14 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/11/2026 4:00:05 PM EST |
| 216.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.66 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 216.20 | 0.00 | 0.40 | 0.20 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.66 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 216.40 | 0.00 | 0.40 | 0.20 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.04 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/11/2026 4:00:05 PM EST |
| 216.60 | 0.00 | 1.50 | 0.75 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.05 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:05 PM EST |
| 216.80 | 0.00 | 0.40 | 0.20 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.05 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:05 PM EST |
| 217.00 | 0.00 | 0.55 | 0.28 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.67 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:05 PM EST |
| 217.20 | 0.00 | 1.50 | 0.75 | 7.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.56 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 217.40 | 0.00 | 1.50 | 0.75 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.71 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 217.50 | 0.00 | 4.20 | 2.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:05 PM EST |
| 217.60 | 0.00 | 1.50 | 0.75 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 596 | 1.05 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 217.80 | 0.00 | 0.35 | 0.18 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/11/2026 4:00:05 PM EST |
| 218.00 | 0.00 | 0.40 | 0.20 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 766 | 1.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:05 PM EST |
| 218.20 | 0.00 | 0.40 | 0.20 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 4:00:05 PM EST |
| 218.40 | 0.00 | 0.55 | 0.28 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 4:00:05 PM EST |
| 218.60 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:05 PM EST |
| 218.80 | 0.00 | 0.55 | 0.28 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:05 PM EST |
| 219.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.69 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 219.20 | 0.00 | 0.40 | 0.20 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.07 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:05 PM EST |
| 219.40 | 0.00 | 0.55 | 0.28 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:05 PM EST |
| 219.60 | 0.00 | 0.55 | 0.28 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 673 | 1.76 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:05 PM EST |
| 219.80 | 0.00 | 0.40 | 0.20 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.02 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 924 | 0.71 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 220.20 | 0.00 | 1.50 | 0.75 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.09 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:05 PM EST |
| 220.40 | 0.00 | 0.50 | 0.25 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.15 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:05 PM EST |
| 220.60 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 220.80 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.03 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 4:00:05 PM EST |
| 221.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.10 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 4:00:05 PM EST |
| 221.20 | 0.00 | 0.55 | 0.28 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.31 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:05 PM EST |
| 221.40 | 0.00 | 0.50 | 0.25 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.04 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:05 PM EST |
| 221.60 | 0.00 | 0.55 | 0.28 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.11 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 4:00:05 PM EST |
| 221.80 | 0.00 | 0.45 | 0.23 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 4:00:05 PM EST |
| 222.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 227 | 10.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 222.20 | 0.00 | 0.50 | 0.25 | 3.43 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/11/2026 4:00:05 PM EST |
| 222.40 | 0.00 | 0.50 | 0.25 | 5.16 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/11/2026 4:00:05 PM EST |
| 222.50 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 222.60 | 0.00 | 0.50 | 0.25 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 134 | 10.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 4:00:05 PM EST |
| 222.80 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 161 | 10.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:05 PM EST |
| 224.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.40 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 1.05 | 0.53 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:05 PM EST |
| 226.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.67 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 227.50 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.92 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 4:00:05 PM EST |
| 228.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.83 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.24 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 232.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 576 | 1.53 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 4:00:05 PM EST |
| 232.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 234.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,032 | 1.18 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 0.40 | 0.20 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:05 PM EST |
| 236.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.31 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 238.00 | 0.00 | 0.35 | 0.18 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/11/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 4.20 | 2.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,070 | 2.15 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 244.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 320 | 10.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 248.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 797 | 2.29 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.39 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 252.00 | 0.00 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1,864 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 256.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/11/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2,265 | 1.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 4:00:05 PM EST |
| 264.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 4:00:05 PM EST |
| 268.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 603 | 2.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 4:00:05 PM EST |
| 272.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 337 | 10.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 4:00:05 PM EST |
| 276.00 | 0.00 | 4.30 | 2.15 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 328 | 2.71 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/11/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.33 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/11/2026 4:00:05 PM EST |
| 284.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 473 | 10.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/11/2026 4:00:05 PM EST |
| 288.00 | 0.00 | 4.30 | 2.15 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.88 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 4:00:05 PM EST |
| 292.00 | 0.00 | 4.30 | 2.15 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 9/11/2026 4:00:05 PM EST |
| 296.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 0.05 | 0.03 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.47 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/11/2026 4:00:05 PM EST |
| 304.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 9/11/2026 4:00:05 PM EST |
| 308.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 25 | 10.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 4:00:05 PM EST |
| 312.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.17 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 9/11/2026 4:00:05 PM EST |
| 316.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 10.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/11/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 9/11/2026 4:00:05 PM EST |
| 324.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 51 | 10.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 4:00:05 PM EST |
| 328.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 9/11/2026 4:00:05 PM EST |
| 332.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 25 | 3.38 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 50 | 4.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/11/2026 4:00:05 PM EST |
| 84.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 125 | 4.22 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 4:00:05 PM EST |
| 85.60 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 86.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 86.40 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/11/2026 4:00:05 PM EST |
| 87.20 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 88.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 25 | 4.24 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 88.80 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 89.60 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 90.40 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 91.20 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/11/2026 4:00:05 PM EST |
| 92.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/11/2026 4:00:05 PM EST |
| 92.80 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 9/11/2026 4:00:05 PM EST |
| 93.60 | 0.00 | 4.20 | 2.10 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/11/2026 4:00:05 PM EST |
| 94.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.91 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/11/2026 4:00:05 PM EST |
| 94.40 | 0.00 | 4.20 | 2.10 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/11/2026 4:00:05 PM EST |
| 95.20 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.84 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/11/2026 4:00:05 PM EST |
| 96.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 50 | 3.80 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/11/2026 4:00:05 PM EST |
| 96.80 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 2 | 10.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/11/2026 4:00:05 PM EST |
| 97.60 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 25 | 3.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 98.40 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 76 | 10.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/11/2026 4:00:05 PM EST |
| 99.20 | 0.00 | 4.20 | 2.10 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/11/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 4.20 | 2.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,691 | 2.21 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/11/2026 4:00:05 PM EST |
| 104.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 468 | 2.33 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 9/11/2026 4:00:05 PM EST |
| 108.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/11/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 14 | 2.75 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 112.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 10.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/11/2026 4:00:05 PM EST |
| 116.00 | 0.00 | 1.50 | 0.75 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 472 | 10.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/11/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 490 | 1.20 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 4:00:05 PM EST |
| 124.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.45 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.44 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/11/2026 4:00:05 PM EST |
| 128.00 | 0.00 | 1.50 | 0.75 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 529 | 2.32 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/11/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/11/2026 4:00:05 PM EST |
| 132.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/11/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.14 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:05 PM EST |
| 136.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 842 | 1.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 699 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 4:00:05 PM EST |
| 144.00 | 0.00 | 0.40 | 0.20 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.84 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.82 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 148.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,857 | 0.72 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.69 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 152.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,468 | 0.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 156.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.56 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 157.50 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,532 | 0.37 | -0.01 | 0.01 | -0.01 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 162.50 | 0.00 | 0.60 | 0.30 | 0.41 | +0.01 | +2.50% | 0.00 | 1 | 24 | 0.40 | -0.03 | 0.01 | -0.04 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 164.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.60 | -92.31% | 0.00 | 3 | 446 | 0.46 | -0.04 | 0.02 | -0.06 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 165.00 | 0.15 | 0.75 | 0.45 | 0.24 | -0.54 | -69.24% | 0.00 | 3 | 456 | 0.42 | -0.06 | 0.02 | -0.07 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 167.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | EST | |||||||
| 168.00 | 0.15 | 1.45 | 0.80 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 0.32 | -0.15 | 0.04 | -0.13 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 170.00 | 0.65 | 1.30 | 0.98 | 0.99 | -1.01 | -50.50% | 0.01 | 8 | 730 | 0.34 | -0.23 | 0.05 | -0.16 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 172.00 | 1.10 | 1.80 | 1.45 | 1.30 | -1.29 | -49.81% | 0.01 | 4 | 1,140 | 0.40 | -0.33 | 0.05 | -0.19 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 172.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | EST | |||||||
| 175.00 | 2.05 | 3.00 | 2.53 | 2.40 | -1.50 | -38.47% | 0.01 | 16 | 2,052 | 0.41 | -0.49 | 0.05 | -0.20 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 176.00 | 1.45 | 3.30 | 2.38 | 2.00 | -2.40 | -54.55% | 0.01 | 9 | 800 | 0.41 | -0.55 | 0.05 | -0.20 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 177.50 | 1.85 | 4.40 | 3.13 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | -0.63 | 0.05 | -0.19 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 180.00 | 3.60 | 5.80 | 4.70 | 3.00 | -4.15 | -58.05% | 0.03 | 51 | 1,527 | 0.43 | -0.73 | 0.04 | -0.16 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 182.50 | 5.20 | 7.40 | 6.30 | 4.77 | % | 0.03 | 2 | 0 | 0.44 | -0.82 | 0.03 | -0.13 | 9/14/2026 | 9/11/2026 4:00:05 PM EST | |
| 184.00 | 3.90 | 8.60 | 6.25 | 10.20 | 0.00 | 0.00% | 0.03 | 0 | 922 | 0.40 | -0.86 | 0.02 | -0.11 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 185.00 | 7.80 | 9.30 | 8.55 | 8.10 | -3.04 | -27.29% | 0.05 | 2 | 580 | 0.43 | -0.88 | 0.02 | -0.10 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 187.50 | 9.20 | 11.90 | 10.55 | 7.86 | -7.14 | -47.60% | 0.06 | 7 | 148 | 0.93 | -0.94 | 0.01 | -0.06 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 188.00 | 9.30 | 12.00 | 10.65 | 10.94 | -3.93 | -26.43% | 0.06 | 16 | 1,132 | 0.83 | -0.95 | 0.01 | -0.05 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 190.00 | 11.30 | 14.00 | 12.65 | 10.85 | -5.38 | -33.15% | 0.07 | 51 | 478 | 0.70 | -0.96 | 0.01 | -0.04 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 192.00 | 11.90 | 15.90 | 13.90 | 17.70 | 0.00 | 0.00% | 0.07 | 0 | 333 | 1.06 | -0.98 | 0.01 | -0.02 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 192.50 | 11.60 | 16.60 | 14.10 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 24 | 1.09 | -0.99 | 0.00 | -0.02 | 9/4/2026 | 9/11/2026 4:00:05 PM EST |
| 195.00 | 14.00 | 18.90 | 16.45 | 15.00 | -4.20 | -21.88% | 0.08 | 1 | 1,103 | 0.73 | -0.99 | 0.00 | -0.01 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 196.00 | 14.90 | 19.90 | 17.40 | 15.50 | -8.80 | -36.22% | 0.09 | 39 | 266 | 0.89 | -0.99 | 0.00 | -0.01 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 197.50 | 16.40 | 21.50 | 18.95 | 25.29 | 0.00 | 0.00% | 0.10 | 0 | 77 | 1.07 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 200.00 | 19.30 | 23.80 | 21.55 | 22.80 | -4.15 | -15.40% | 0.11 | 3 | 332 | 1.02 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 202.50 | 21.40 | 26.50 | 23.95 | 22.72 | 0.00 | 0.00% | 0.12 | 0 | 12 | 2.06 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 204.00 | 22.90 | 28.00 | 25.45 | 26.46 | -4.49 | -14.51% | 0.12 | 20 | 494 | 1.37 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:05 PM EST |
| 205.00 | 24.50 | 29.10 | 26.80 | 9.94 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.86 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:05 PM EST |
| 207.50 | 25.80 | 31.40 | 28.60 | 12.39 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:05 PM EST |
| 208.00 | 27.60 | 31.80 | 29.70 | 12.70 | 0.00 | 0.00% | 0.14 | 0 | 91 | 1.34 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:05 PM EST |
| 210.00 | 27.20 | 33.80 | 30.50 | 35.20 | 0.00 | 0.00% | 0.15 | 0 | 49 | 1.12 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 212.00 | 29.40 | 36.70 | 33.05 | 38.00 | 0.00 | 0.00% | 0.16 | 0 | 229 | 1.41 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 212.20 | 29.20 | 36.10 | 32.65 | 14.40 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 212.40 | 29.40 | 36.30 | 32.85 | 6.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 4:00:05 PM EST |
| 212.50 | 27.10 | 37.60 | 32.35 | % | 0.15 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 212.60 | 29.80 | 36.70 | 33.25 | 15.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 212.80 | 29.80 | 36.60 | 33.20 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 213.00 | 30.10 | 37.50 | 33.80 | 15.70 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.73 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 213.20 | 30.20 | 37.30 | 33.75 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:05 PM EST |
| 213.40 | 30.60 | 37.50 | 34.05 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:05 PM EST |
| 213.60 | 30.60 | 37.50 | 34.05 | 15.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 213.80 | 31.00 | 37.70 | 34.35 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 4:00:05 PM EST |
| 214.00 | 31.50 | 37.90 | 34.70 | 18.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:05 PM EST |
| 214.20 | 31.30 | 38.10 | 34.70 | 17.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 214.40 | 31.50 | 38.40 | 34.95 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 4:00:05 PM EST |
| 214.60 | 31.50 | 38.70 | 35.10 | 8.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 4:00:05 PM EST |
| 214.80 | 31.70 | 38.70 | 35.20 | 17.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 215.00 | 32.10 | 39.50 | 35.80 | 16.90 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.53 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 215.20 | 32.00 | 39.10 | 35.55 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 215.40 | 32.50 | 39.90 | 36.20 | 12.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:05 PM EST |
| 215.60 | 32.70 | 39.50 | 36.10 | 19.70 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 215.80 | 33.00 | 40.30 | 36.65 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 216.00 | 33.10 | 39.90 | 36.50 | 42.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 216.20 | 33.20 | 40.00 | 36.60 | 10.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:05 PM EST |
| 216.40 | 33.30 | 40.90 | 37.10 | % | 0.17 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 216.60 | 33.60 | 40.40 | 37.00 | 20.93 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 216.80 | 33.60 | 40.90 | 37.25 | 8.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 217.00 | 33.90 | 40.90 | 37.40 | 10.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 4:00:05 PM EST |
| 217.20 | 32.70 | 41.00 | 36.85 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 217.40 | 34.60 | 41.40 | 38.00 | 9.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 217.50 | 34.60 | 42.60 | 38.60 | % | 0.18 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 217.60 | 34.40 | 41.50 | 37.95 | 9.30 | 0.00 | 0.00% | 0.17 | 0 | 500 | 1.82 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 217.80 | 34.60 | 41.70 | 38.15 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 218.00 | 35.50 | 41.90 | 38.70 | 45.40 | 0.00 | 0.00% | 0.18 | 0 | 74 | 1.83 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 218.20 | 35.40 | 42.10 | 38.75 | 9.70 | 0.00 | 0.00% | 0.18 | 0 | 50 | 10.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 218.40 | 35.40 | 42.00 | 38.70 | 11.60 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 4:00:05 PM EST |
| 218.60 | 34.60 | 42.40 | 38.50 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 218.80 | 35.60 | 42.70 | 39.15 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 219.00 | 36.10 | 42.90 | 39.50 | % | 0.18 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 219.20 | 36.30 | 43.30 | 39.80 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 219.40 | 36.50 | 43.30 | 39.90 | % | 0.18 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 219.60 | 36.80 | 43.40 | 40.10 | 33.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 9/11/2026 4:00:05 PM EST |
| 219.80 | 36.90 | 43.90 | 40.40 | % | 0.18 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 220.00 | 37.10 | 44.10 | 40.60 | 46.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 220.20 | 37.40 | 44.20 | 40.80 | 13.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 4:00:05 PM EST |
| 220.40 | 37.50 | 44.30 | 40.90 | % | 0.19 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 220.60 | 37.70 | 44.50 | 41.10 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 220.80 | 37.70 | 44.70 | 41.20 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 221.00 | 38.10 | 45.00 | 41.55 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 221.20 | 38.40 | 45.30 | 41.85 | % | 0.19 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 221.40 | 38.60 | 45.40 | 42.00 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 221.60 | 38.70 | 46.10 | 42.40 | % | 0.19 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 221.80 | 38.80 | 45.90 | 42.35 | % | 0.19 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 222.00 | 39.10 | 45.90 | 42.50 | 42.94 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 9/11/2026 4:00:05 PM EST |
| 222.20 | 39.00 | 46.00 | 42.50 | 32.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 4:00:05 PM EST |
| 222.40 | 39.50 | 46.30 | 42.90 | % | 0.19 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 222.50 | 37.10 | 49.20 | 43.15 | 49.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 222.60 | 39.70 | 47.10 | 43.40 | 12.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 4:00:05 PM EST |
| 222.80 | 39.90 | 46.70 | 43.30 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 224.00 | 41.10 | 48.00 | 44.55 | % | 0.20 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 225.00 | 39.60 | 51.70 | 45.65 | % | 0.20 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 226.00 | 43.00 | 49.90 | 46.45 | % | 0.21 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 227.50 | 42.10 | 54.20 | 48.15 | % | 0.21 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 228.00 | 45.10 | 52.00 | 48.55 | 43.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/11/2026 4:00:05 PM EST |
| 230.00 | 46.70 | 53.90 | 50.30 | % | 0.22 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 232.00 | 49.10 | 55.80 | 52.45 | % | 0.23 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 232.50 | 47.10 | 59.30 | 53.20 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 234.00 | 51.10 | 58.00 | 54.55 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 235.00 | 49.60 | 61.70 | 55.65 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 236.00 | 53.10 | 59.80 | 56.45 | % | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 238.00 | 55.00 | 61.90 | 58.45 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 240.00 | 57.10 | 63.90 | 60.50 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 244.00 | 60.90 | 68.00 | 64.45 | % | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 245.00 | 62.10 | 68.90 | 65.50 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 248.00 | 65.00 | 71.90 | 68.45 | % | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 250.00 | 67.00 | 73.90 | 70.45 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 252.00 | 69.00 | 76.00 | 72.50 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 255.00 | 69.60 | 80.00 | 74.80 | % | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 256.00 | 73.00 | 79.90 | 76.45 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 260.00 | 76.90 | 83.80 | 80.35 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 264.00 | 81.20 | 88.00 | 84.60 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 268.00 | 85.20 | 92.00 | 88.60 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 270.00 | 87.30 | 94.00 | 90.65 | 90.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 272.00 | 89.20 | 95.80 | 92.50 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 276.00 | 93.10 | 100.00 | 96.55 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 280.00 | 97.20 | 104.10 | 100.65 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 284.00 | 101.40 | 108.00 | 104.70 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 288.00 | 105.00 | 112.60 | 108.80 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 292.00 | 109.20 | 116.40 | 112.80 | % | 0.39 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 296.00 | 113.20 | 119.80 | 116.50 | % | 0.39 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 300.00 | 116.70 | 123.80 | 120.25 | % | 0.40 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 304.00 | 120.90 | 127.80 | 124.35 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 308.00 | 123.80 | 131.80 | 127.80 | % | 0.41 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 312.00 | 129.00 | 135.90 | 132.45 | % | 0.42 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 316.00 | 133.00 | 140.10 | 136.55 | % | 0.43 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 320.00 | 137.00 | 143.80 | 140.40 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 324.00 | 141.00 | 147.80 | 144.40 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 328.00 | 145.10 | 151.80 | 148.45 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 332.00 | 148.90 | 155.80 | 152.35 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST |