Options Chain for JPMORGAN CHASE & CO COM (JPM) - $357.52 as of 8/5/2026 12:51:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 229.00 | 233.15 | 231.08 | % | 1.78 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 135.00 | 224.15 | 228.10 | 226.13 | 211.45 | 0.00 | 0.00% | 1.68 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/5/2026 1:59:00 PM EST |
| 140.00 | 219.05 | 223.15 | 221.10 | % | 1.58 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 145.00 | 214.10 | 218.20 | 216.15 | % | 1.49 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 150.00 | 209.25 | 213.20 | 211.23 | % | 1.41 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 155.00 | 204.25 | 208.20 | 206.23 | % | 1.33 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 160.00 | 199.15 | 203.35 | 201.25 | 200.00 | 0.00 | 0.00% | 1.26 | 0 | 41 | 1.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/5/2026 1:59:00 PM EST |
| 165.00 | 194.20 | 198.30 | 196.25 | % | 1.19 | 0 | 20 | 1.32 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 170.00 | 189.35 | 193.40 | 191.38 | 159.95 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/5/2026 1:59:00 PM EST |
| 175.00 | 184.40 | 188.40 | 186.40 | % | 1.07 | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 180.00 | 179.45 | 183.35 | 181.40 | 174.57 | 0.00 | 0.00% | 1.01 | 0 | 14 | 1.21 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 1:59:00 PM EST |
| 185.00 | 174.40 | 178.50 | 176.45 | 149.31 | 0.00 | 0.00% | 0.95 | 0 | 80 | 1.15 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/5/2026 1:59:00 PM EST |
| 190.00 | 169.45 | 173.40 | 171.43 | 144.05 | 0.00 | 0.00% | 0.90 | 0 | 38 | 1.10 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/5/2026 1:59:00 PM EST |
| 195.00 | 164.45 | 168.45 | 166.45 | 140.40 | 0.00 | 0.00% | 0.85 | 0 | 70 | 1.08 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/5/2026 1:59:00 PM EST |
| 200.00 | 159.50 | 163.50 | 161.50 | 162.00 | 0.00 | 0.00% | 0.81 | 0 | 65 | 1.04 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 205.00 | 154.65 | 158.50 | 156.58 | 135.96 | 0.00 | 0.00% | 0.76 | 0 | 57 | 0.98 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/5/2026 1:59:00 PM EST |
| 210.00 | 150.60 | 153.55 | 152.08 | 130.75 | 0.00 | 0.00% | 0.72 | 0 | 116 | 0.88 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/5/2026 1:59:00 PM EST |
| 215.00 | 145.55 | 148.55 | 147.05 | 119.60 | 0.00 | 0.00% | 0.68 | 0 | 6 | 0.83 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/5/2026 1:59:00 PM EST |
| 220.00 | 139.75 | 143.55 | 141.65 | 133.40 | 0.00 | 0.00% | 0.64 | 0 | 124 | 0.80 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 1:59:00 PM EST |
| 225.00 | 134.85 | 138.60 | 136.73 | 121.60 | 0.00 | 0.00% | 0.61 | 0 | 38 | 0.80 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/5/2026 1:59:00 PM EST |
| 230.00 | 130.75 | 133.65 | 132.20 | 133.07 | 0.00 | 0.00% | 0.57 | 0 | 44 | 0.77 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 235.00 | 125.45 | 128.70 | 127.08 | 127.40 | +6.93 | +5.76% | 0.54 | 10 | 65 | 0.71 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 240.00 | 120.80 | 123.50 | 122.15 | 89.58 | 0.00 | 0.00% | 0.51 | 0 | 57 | 0.68 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/5/2026 1:59:00 PM EST |
| 245.00 | 114.95 | 118.75 | 116.85 | 99.34 | 0.00 | 0.00% | 0.48 | 0 | 11 | 0.65 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/5/2026 1:59:00 PM EST |
| 250.00 | 110.55 | 113.50 | 112.03 | 109.44 | 0.00 | 0.00% | 0.45 | 0 | 216 | 0.61 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 255.00 | 105.05 | 108.80 | 106.93 | 89.35 | 0.00 | 0.00% | 0.42 | 0 | 34 | 0.59 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/5/2026 1:59:00 PM EST |
| 260.00 | 100.15 | 103.85 | 102.00 | 86.00 | 0.00 | 0.00% | 0.39 | 0 | 99 | 0.57 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/5/2026 1:59:00 PM EST |
| 265.00 | 95.65 | 98.90 | 97.28 | 71.35 | 0.00 | 0.00% | 0.37 | 0 | 157 | 0.56 | 1.00 | 0.00 | -0.01 | 7/1/2026 | 8/5/2026 1:59:00 PM EST |
| 270.00 | 90.70 | 93.00 | 91.85 | 89.85 | 0.00 | 0.00% | 0.34 | 0 | 147 | 0.53 | 1.00 | 0.00 | -0.02 | 7/27/2026 | 8/5/2026 1:59:00 PM EST |
| 275.00 | 85.60 | 89.00 | 87.30 | 71.15 | 0.00 | 0.00% | 0.32 | 0 | 35 | 0.49 | 1.00 | 0.00 | -0.03 | 7/21/2026 | 8/5/2026 1:59:00 PM EST |
| 280.00 | 80.80 | 83.95 | 82.38 | 77.70 | 0.00 | 0.00% | 0.29 | 0 | 439 | 0.47 | 0.99 | 0.00 | -0.04 | 7/27/2026 | 8/5/2026 1:59:00 PM EST |
| 285.00 | 76.20 | 79.10 | 77.65 | 77.00 | +9.72 | +14.45% | 0.27 | 1 | 130 | 0.47 | 0.99 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 290.00 | 70.90 | 74.15 | 72.53 | 68.02 | 0.00 | 0.00% | 0.25 | 0 | 422 | 0.44 | 0.99 | 0.00 | -0.05 | 7/27/2026 | 8/5/2026 1:59:00 PM EST |
| 295.00 | 66.35 | 69.05 | 67.70 | 66.50 | +9.23 | +16.12% | 0.23 | 1 | 258 | 0.40 | 0.98 | 0.00 | -0.05 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 300.00 | 62.00 | 64.00 | 63.00 | 61.87 | -0.51 | -0.82% | 0.21 | 7 | 1,137 | 0.37 | 0.97 | 0.00 | -0.06 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 305.00 | 56.60 | 59.50 | 58.05 | 55.67 | 0.00 | 0.00% | 0.19 | 0 | 815 | 0.37 | 0.96 | 0.00 | -0.06 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 310.00 | 51.75 | 54.45 | 53.10 | 54.24 | +0.94 | +1.77% | 0.17 | 15 | 1,300 | 0.34 | 0.95 | 0.00 | -0.07 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 315.00 | 47.00 | 49.70 | 48.35 | 47.80 | -2.27 | -4.54% | 0.15 | 3 | 702 | 0.32 | 0.94 | 0.00 | -0.08 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 320.00 | 42.25 | 45.10 | 43.68 | 42.80 | -2.65 | -5.84% | 0.14 | 18 | 1,963 | 0.32 | 0.92 | 0.00 | -0.09 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 325.00 | 37.40 | 40.05 | 38.73 | 38.05 | +0.50 | +1.34% | 0.12 | 6 | 1,104 | 0.26 | 0.90 | 0.01 | -0.10 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 330.00 | 33.05 | 35.10 | 34.08 | 34.22 | +0.57 | +1.70% | 0.10 | 23 | 2,272 | 0.22 | 0.87 | 0.01 | -0.10 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 335.00 | 29.15 | 30.80 | 29.98 | 30.20 | +0.35 | +1.18% | 0.09 | 1 | 1,919 | 0.23 | 0.84 | 0.01 | -0.11 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 340.00 | 25.05 | 26.00 | 25.53 | 25.00 | +0.58 | +2.38% | 0.08 | 35 | 3,002 | 0.22 | 0.80 | 0.01 | -0.12 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 345.00 | 21.30 | 21.85 | 21.58 | 21.50 | +2.40 | +12.57% | 0.06 | 2 | 3,495 | 0.22 | 0.75 | 0.01 | -0.13 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 350.00 | 17.65 | 18.20 | 17.93 | 17.95 | +1.20 | +7.17% | 0.05 | 70 | 6,221 | 0.22 | 0.69 | 0.01 | -0.14 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 355.00 | 14.45 | 15.05 | 14.75 | 15.20 | +1.74 | +12.93% | 0.04 | 23 | 1,833 | 0.22 | 0.63 | 0.01 | -0.14 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 360.00 | 11.55 | 12.00 | 11.78 | 12.18 | +1.43 | +13.31% | 0.03 | 47 | 3,941 | 0.22 | 0.56 | 0.02 | -0.14 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 365.00 | 8.95 | 9.95 | 9.45 | 9.14 | +0.85 | +10.26% | 0.03 | 140 | 2,882 | 0.21 | 0.48 | 0.02 | -0.14 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 370.00 | 6.85 | 7.20 | 7.03 | 7.15 | +0.88 | +14.04% | 0.02 | 141 | 2,584 | 0.21 | 0.41 | 0.02 | -0.13 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 375.00 | 5.15 | 5.70 | 5.43 | 5.75 | +1.03 | +21.83% | 0.01 | 623 | 5,535 | 0.21 | 0.33 | 0.01 | -0.12 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 380.00 | 3.80 | 4.00 | 3.90 | 3.85 | +0.42 | +12.25% | 0.01 | 149 | 3,726 | 0.21 | 0.27 | 0.01 | -0.11 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 385.00 | 2.66 | 2.99 | 2.83 | 2.96 | +0.41 | +16.08% | 0.01 | 71 | 318 | 0.20 | 0.21 | 0.01 | -0.09 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 390.00 | 1.80 | 2.35 | 2.08 | 2.15 | +0.30 | +16.22% | 0.01 | 17 | 743 | 0.20 | 0.16 | 0.01 | -0.08 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 395.00 | 1.25 | 1.53 | 1.39 | 1.34 | -0.13 | -8.85% | 0.00 | 13 | 256 | 0.20 | 0.12 | 0.01 | -0.07 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 400.00 | 0.92 | 1.03 | 0.98 | 0.96 | +0.01 | +1.06% | 0.00 | 222 | 1,068 | 0.20 | 0.09 | 0.01 | -0.05 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 405.00 | 0.55 | 0.73 | 0.64 | 0.67 | -0.02 | -2.90% | 0.00 | 17 | 421 | 0.21 | 0.06 | 0.01 | -0.04 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 410.00 | 0.30 | 0.69 | 0.50 | 0.49 | +0.10 | +25.65% | 0.00 | 6 | 1,598 | 0.20 | 0.04 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 415.00 | 0.06 | 0.60 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 4 | 64 | 0.20 | 0.03 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 420.00 | 0.02 | 0.47 | 0.25 | 0.24 | -0.18 | -42.86% | 0.00 | 9 | 499 | 0.20 | 0.02 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 425.00 | 0.01 | 0.30 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.19 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 430.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.29 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 8/5/2026 1:59:00 PM EST |
| 435.00 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.29 | 0.01 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 440.00 | 0.00 | 0.54 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.30 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/5/2026 1:59:00 PM EST |
| 445.00 | 0.00 | 0.72 | 0.36 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/5/2026 1:59:00 PM EST |
| 450.00 | 0.00 | 0.71 | 0.36 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.35 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/5/2026 1:59:00 PM EST |
| 455.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 460.00 | 0.00 | 0.69 | 0.35 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.37 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 465.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 470.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.49 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/5/2026 1:59:00 PM EST |
| 475.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 8/5/2026 1:59:00 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 485.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 490.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/5/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 845 | 1.16 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/5/2026 1:59:00 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/5/2026 1:59:00 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/5/2026 1:59:00 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/5/2026 1:59:00 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.50 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/5/2026 1:59:00 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/5/2026 1:59:00 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.35 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/5/2026 1:59:00 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.30 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/5/2026 1:59:00 PM EST |
| 175.00 | 0.00 | 0.58 | 0.29 | 0.01 | -0.16 | -94.12% | 0.00 | 11 | 104 | 1.01 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 180.00 | 0.00 | 0.78 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 62 | 1.05 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 44 | 0.87 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 190.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.69 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:59:00 PM EST |
| 195.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 23 | 120 | 0.60 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 200.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 205.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.82 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/5/2026 1:59:00 PM EST |
| 210.00 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 897 | 0.78 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 1:59:00 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 639 | 0.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 220.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 225.00 | 0.00 | 0.58 | 0.29 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 754 | 0.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 230.00 | 0.00 | 1.04 | 0.52 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,702 | 0.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 235.00 | 0.00 | 0.47 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.61 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/5/2026 1:59:00 PM EST |
| 240.00 | 0.00 | 1.06 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,465 | 0.62 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/5/2026 1:59:00 PM EST |
| 245.00 | 0.00 | 0.29 | 0.15 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 1,000 | 0.52 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 250.00 | 0.01 | 0.16 | 0.09 | 0.05 | -0.04 | -44.45% | 0.00 | 52 | 2,606 | 0.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 255.00 | 0.01 | 0.27 | 0.14 | 0.04 | -0.03 | -42.86% | 0.00 | 12 | 1,186 | 0.37 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 260.00 | 0.00 | 0.64 | 0.32 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,785 | 0.51 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 265.00 | 0.00 | 0.18 | 0.09 | 0.17 | -0.24 | -58.54% | 0.00 | 1 | 1,460 | 0.40 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 270.00 | 0.05 | 0.23 | 0.14 | 0.10 | -0.05 | -33.34% | 0.00 | 16 | 18,909 | 0.36 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 275.00 | 0.05 | 0.24 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 4 | 855 | 0.34 | 0.00 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 280.00 | 0.03 | 0.22 | 0.13 | 0.25 | -0.07 | -21.88% | 0.00 | 5,000 | 11,148 | 0.31 | -0.01 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 285.00 | 0.00 | 0.29 | 0.15 | 0.17 | -0.05 | -22.73% | 0.00 | 11 | 2,751 | 0.34 | -0.01 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 290.00 | 0.14 | 0.32 | 0.23 | 0.23 | -0.04 | -14.82% | 0.00 | 16 | 3,925 | 0.31 | -0.01 | 0.00 | -0.05 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 295.00 | 0.20 | 0.34 | 0.27 | 0.26 | -0.09 | -25.72% | 0.00 | 25 | 1,207 | 0.29 | -0.02 | 0.00 | -0.05 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 300.00 | 0.29 | 0.47 | 0.38 | 0.38 | -0.07 | -15.56% | 0.00 | 49 | 3,227 | 0.29 | -0.03 | 0.00 | -0.06 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 305.00 | 0.37 | 0.56 | 0.47 | 0.45 | -0.16 | -26.23% | 0.00 | 2 | 916 | 0.27 | -0.04 | 0.00 | -0.06 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 310.00 | 0.54 | 0.69 | 0.62 | 0.60 | -0.15 | -20.00% | 0.00 | 22 | 2,896 | 0.27 | -0.05 | 0.00 | -0.07 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 315.00 | 0.70 | 0.85 | 0.78 | 0.98 | +0.03 | +3.16% | 0.00 | 31 | 1,903 | 0.26 | -0.06 | 0.00 | -0.08 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 320.00 | 1.00 | 1.17 | 1.09 | 1.11 | -0.17 | -13.29% | 0.00 | 31 | 2,264 | 0.25 | -0.08 | 0.00 | -0.09 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 325.00 | 1.31 | 1.48 | 1.40 | 1.40 | -0.23 | -14.11% | 0.00 | 8 | 2,033 | 0.25 | -0.10 | 0.01 | -0.10 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 330.00 | 1.81 | 1.94 | 1.88 | 1.89 | -0.40 | -17.47% | 0.01 | 183 | 2,175 | 0.24 | -0.13 | 0.01 | -0.10 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 335.00 | 2.41 | 2.58 | 2.50 | 2.45 | -0.50 | -16.95% | 0.01 | 136 | 2,164 | 0.23 | -0.16 | 0.01 | -0.11 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 340.00 | 3.15 | 3.50 | 3.33 | 3.33 | -0.57 | -14.62% | 0.01 | 107 | 899 | 0.23 | -0.20 | 0.01 | -0.12 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 345.00 | 4.15 | 4.55 | 4.35 | 4.28 | -0.87 | -16.90% | 0.01 | 41 | 879 | 0.22 | -0.25 | 0.01 | -0.13 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 350.00 | 5.75 | 5.90 | 5.83 | 5.75 | -1.05 | -15.45% | 0.02 | 597 | 839 | 0.22 | -0.31 | 0.01 | -0.14 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 355.00 | 7.25 | 7.70 | 7.48 | 7.60 | -1.30 | -14.61% | 0.02 | 41 | 294 | 0.22 | -0.37 | 0.01 | -0.14 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 360.00 | 9.00 | 9.80 | 9.40 | 9.75 | -1.08 | -9.98% | 0.03 | 182 | 299 | 0.21 | -0.44 | 0.02 | -0.14 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 365.00 | 11.70 | 12.30 | 12.00 | 11.96 | -1.54 | -11.41% | 0.03 | 31 | 91 | 0.21 | -0.52 | 0.02 | -0.14 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 370.00 | 14.15 | 15.30 | 14.73 | 14.56 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.21 | -0.59 | 0.02 | -0.13 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 375.00 | 16.95 | 18.95 | 17.95 | 24.75 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.21 | -0.67 | 0.01 | -0.12 | 8/3/2026 | 8/5/2026 1:59:00 PM EST |
| 380.00 | 20.90 | 22.85 | 21.88 | 28.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.21 | -0.73 | 0.01 | -0.11 | 7/29/2026 | 8/5/2026 1:59:00 PM EST |
| 385.00 | 24.85 | 27.35 | 26.10 | 26.50 | +0.80 | +3.12% | 0.07 | 1 | 15 | 0.22 | -0.79 | 0.01 | -0.09 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 390.00 | 28.95 | 31.65 | 30.30 | 30.00 | % | 0.08 | 20 | 0 | 0.21 | -0.84 | 0.01 | -0.08 | 8/5/2026 | 8/5/2026 1:59:00 PM EST | |
| 395.00 | 33.40 | 36.10 | 34.75 | % | 0.09 | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.07 | 8/5/2026 1:59:00 PM EST | |||
| 400.00 | 38.15 | 40.90 | 39.53 | 60.07 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.05 | 7/14/2026 | 8/5/2026 1:59:00 PM EST |
| 405.00 | 43.10 | 46.25 | 44.68 | 53.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.04 | 7/31/2026 | 8/5/2026 1:59:00 PM EST |
| 410.00 | 48.10 | 51.30 | 49.70 | 60.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.03 | 7/15/2026 | 8/5/2026 1:59:00 PM EST |
| 415.00 | 53.10 | 56.20 | 54.65 | 60.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 7/28/2026 | 8/5/2026 1:59:00 PM EST |
| 420.00 | 58.10 | 60.85 | 59.48 | % | 0.14 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 8/5/2026 1:59:00 PM EST | |||
| 425.00 | 62.80 | 65.95 | 64.38 | % | 0.15 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/5/2026 1:59:00 PM EST | |||
| 430.00 | 67.60 | 71.55 | 69.58 | 116.86 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 6/8/2026 | 8/5/2026 1:59:00 PM EST |
| 435.00 | 72.60 | 76.55 | 74.58 | 121.84 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 6/8/2026 | 8/5/2026 1:59:00 PM EST |
| 440.00 | 77.60 | 81.20 | 79.40 | 126.78 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 8/5/2026 1:59:00 PM EST |
| 445.00 | 82.50 | 86.55 | 84.53 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 450.00 | 87.70 | 91.30 | 89.50 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 455.00 | 93.10 | 96.30 | 94.70 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 460.00 | 97.80 | 100.85 | 99.33 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 465.00 | 102.80 | 106.30 | 104.55 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 470.00 | 107.60 | 111.05 | 109.33 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 475.00 | 112.60 | 116.55 | 114.58 | 142.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/5/2026 1:59:00 PM EST |
| 480.00 | 117.60 | 121.55 | 119.58 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 485.00 | 122.60 | 126.55 | 124.58 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 490.00 | 127.60 | 131.55 | 129.58 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST |