Options Chain for WORKDAY INC CL A (WDAY) - $190.63 as of 8/18/2026 8:33:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 113.50 | 118.30 | 115.90 | 84.16 | 0.00 | 0.00% | 1.55 | 0 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:01 PM EST |
| 80.00 | 108.50 | 113.40 | 110.95 | % | 1.39 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 85.00 | 103.50 | 108.40 | 105.95 | % | 1.25 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 90.00 | 98.50 | 103.30 | 100.90 | % | 1.12 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 95.00 | 93.50 | 98.40 | 95.95 | % | 1.01 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 100.00 | 88.50 | 93.50 | 91.00 | % | 0.91 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 105.00 | 83.50 | 88.40 | 85.95 | % | 0.82 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 110.00 | 78.50 | 83.50 | 81.00 | % | 0.74 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 115.00 | 73.60 | 78.50 | 76.05 | % | 0.66 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 120.00 | 68.80 | 73.10 | 70.95 | % | 0.59 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 121.00 | 67.60 | 72.50 | 70.05 | % | 0.58 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 122.00 | 66.60 | 71.50 | 69.05 | 48.70 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:01 PM EST |
| 123.00 | 65.60 | 70.50 | 68.05 | % | 0.55 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 124.00 | 64.60 | 69.50 | 67.05 | % | 0.54 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 125.00 | 63.60 | 68.50 | 66.05 | % | 0.53 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 126.00 | 62.60 | 67.50 | 65.05 | % | 0.52 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 127.00 | 61.60 | 66.50 | 64.05 | 43.40 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.47 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 8/18/2026 4:00:01 PM EST |
| 128.00 | 60.60 | 65.50 | 63.05 | 42.20 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.45 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 8/18/2026 4:00:01 PM EST |
| 129.00 | 59.70 | 64.50 | 62.10 | 41.40 | 0.00 | 0.00% | 0.48 | 0 | 16 | 1.42 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 8/18/2026 4:00:01 PM EST |
| 130.00 | 58.60 | 63.50 | 61.05 | % | 0.47 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 8/18/2026 4:00:01 PM EST | |||
| 131.00 | 57.80 | 62.50 | 60.15 | 40.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.34 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 8/18/2026 4:00:01 PM EST |
| 132.00 | 56.50 | 61.20 | 58.85 | 48.41 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.32 | 1.00 | 0.00 | -0.03 | 8/7/2026 | 8/18/2026 4:00:01 PM EST |
| 133.00 | 55.60 | 60.50 | 58.05 | % | 0.44 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.03 | 8/18/2026 4:00:01 PM EST | |||
| 134.00 | 54.60 | 59.50 | 57.05 | % | 0.43 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.03 | 8/18/2026 4:00:01 PM EST | |||
| 135.00 | 53.60 | 58.50 | 56.05 | % | 0.42 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.04 | 8/18/2026 4:00:01 PM EST | |||
| 136.00 | 52.60 | 57.50 | 55.05 | % | 0.40 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.04 | 8/18/2026 4:00:01 PM EST | |||
| 137.00 | 51.60 | 56.50 | 54.05 | 34.38 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.23 | 0.99 | 0.00 | -0.04 | 8/6/2026 | 8/18/2026 4:00:01 PM EST |
| 138.00 | 50.60 | 55.50 | 53.05 | % | 0.38 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.04 | 8/18/2026 4:00:01 PM EST | |||
| 139.00 | 49.70 | 54.50 | 52.10 | 33.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.22 | 0.99 | 0.00 | -0.04 | 7/29/2026 | 8/18/2026 4:00:01 PM EST |
| 140.00 | 48.60 | 53.50 | 51.05 | 30.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.20 | 0.99 | 0.00 | -0.05 | 8/3/2026 | 8/18/2026 4:00:01 PM EST |
| 141.00 | 48.00 | 52.50 | 50.25 | % | 0.36 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.05 | 8/18/2026 4:00:01 PM EST | |||
| 142.00 | 47.00 | 51.50 | 49.25 | % | 0.35 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.05 | 8/18/2026 4:00:01 PM EST | |||
| 143.00 | 46.00 | 50.50 | 48.25 | 28.77 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.13 | 0.98 | 0.00 | -0.06 | 8/3/2026 | 8/18/2026 4:00:01 PM EST |
| 144.00 | 45.00 | 49.50 | 47.25 | % | 0.33 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.06 | 8/18/2026 4:00:01 PM EST | |||
| 145.00 | 44.10 | 49.00 | 46.55 | % | 0.32 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.06 | 8/18/2026 4:00:01 PM EST | |||
| 146.00 | 43.00 | 47.60 | 45.30 | % | 0.31 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.07 | 8/18/2026 4:00:01 PM EST | |||
| 147.00 | 42.10 | 47.00 | 44.55 | % | 0.30 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.07 | 8/18/2026 4:00:01 PM EST | |||
| 148.00 | 41.20 | 46.00 | 43.60 | 19.42 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.04 | 0.97 | 0.00 | -0.08 | 7/30/2026 | 8/18/2026 4:00:01 PM EST |
| 149.00 | 40.10 | 45.00 | 42.55 | 29.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.06 | 0.97 | 0.00 | -0.08 | 8/5/2026 | 8/18/2026 4:00:01 PM EST |
| 150.00 | 39.10 | 44.00 | 41.55 | 16.01 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.04 | 0.97 | 0.00 | -0.09 | 7/30/2026 | 8/18/2026 4:00:01 PM EST |
| 152.50 | 37.00 | 41.50 | 39.25 | % | 0.26 | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.10 | 8/18/2026 4:00:01 PM EST | |||
| 155.00 | 34.50 | 39.00 | 36.75 | 45.35 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.95 | 0.94 | 0.00 | -0.12 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 157.50 | 32.50 | 36.70 | 34.60 | 14.98 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.94 | 0.93 | 0.01 | -0.13 | 8/4/2026 | 8/18/2026 4:00:01 PM EST |
| 160.00 | 30.50 | 34.40 | 32.45 | 34.60 | -31.57 | -47.71% | 0.20 | 1 | 5 | 0.90 | 0.91 | 0.01 | -0.15 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 162.50 | 28.00 | 32.50 | 30.25 | 18.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.89 | 0.89 | 0.01 | -0.17 | 8/5/2026 | 8/18/2026 4:00:01 PM EST |
| 165.00 | 26.00 | 30.00 | 28.00 | 16.90 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.84 | 0.87 | 0.01 | -0.19 | 8/6/2026 | 8/18/2026 4:00:01 PM EST |
| 167.50 | 23.50 | 28.00 | 25.75 | 18.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.83 | 0.85 | 0.01 | -0.21 | 8/7/2026 | 8/18/2026 4:00:01 PM EST |
| 170.00 | 21.50 | 26.00 | 23.75 | 41.97 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.58 | 0.82 | 0.01 | -0.23 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 172.50 | 19.50 | 24.00 | 21.75 | 25.22 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.60 | 0.79 | 0.01 | -0.25 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 175.00 | 18.00 | 22.30 | 20.15 | 19.40 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.62 | 0.76 | 0.01 | -0.26 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 177.50 | 16.30 | 20.20 | 18.25 | 21.17 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.62 | 0.73 | 0.01 | -0.28 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 180.00 | 14.50 | 18.20 | 16.35 | 19.55 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.60 | 0.70 | 0.01 | -0.29 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 182.50 | 12.90 | 16.90 | 14.90 | 13.24 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.61 | 0.66 | 0.01 | -0.30 | 8/7/2026 | 8/18/2026 4:00:01 PM EST |
| 185.00 | 11.70 | 15.50 | 13.60 | 14.25 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.63 | 0.62 | 0.01 | -0.31 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 187.50 | 9.90 | 14.40 | 12.15 | 13.70 | +2.10 | +18.11% | 0.06 | 1 | 2 | 0.62 | 0.59 | 0.02 | -0.31 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 190.00 | 8.50 | 12.80 | 10.65 | 12.30 | +1.30 | +11.82% | 0.06 | 626 | 27 | 0.61 | 0.55 | 0.02 | -0.31 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 192.50 | 7.30 | 11.70 | 9.50 | 11.62 | +2.57 | +28.40% | 0.05 | 1 | 101 | 0.61 | 0.51 | 0.02 | -0.31 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 195.00 | 6.90 | 9.80 | 8.35 | 10.10 | +2.30 | +29.49% | 0.04 | 9 | 8 | 0.61 | 0.47 | 0.02 | -0.31 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 197.50 | 5.90 | 8.30 | 7.10 | 7.80 | -4.50 | -36.59% | 0.04 | 4 | 2 | 0.59 | 0.43 | 0.02 | -0.30 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 200.00 | 4.00 | 8.60 | 6.30 | 7.34 | +0.34 | +4.86% | 0.03 | 57 | 110 | 0.60 | 0.39 | 0.02 | -0.29 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 202.50 | 3.10 | 7.80 | 5.45 | % | 0.03 | 0 | 0 | 0.59 | 0.35 | 0.02 | -0.28 | 8/18/2026 4:00:01 PM EST | |||
| 205.00 | 3.20 | 7.00 | 5.10 | 6.50 | +0.84 | +14.85% | 0.02 | 4 | 28 | 0.62 | 0.32 | 0.01 | -0.27 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 207.50 | 2.25 | 6.10 | 4.18 | % | 0.02 | 0 | 0 | 0.59 | 0.28 | 0.01 | -0.25 | 8/18/2026 4:00:01 PM EST | |||
| 210.00 | 2.80 | 4.40 | 3.60 | 4.26 | +0.86 | +25.30% | 0.02 | 2 | 14 | 0.60 | 0.25 | 0.01 | -0.24 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 212.50 | 1.30 | 5.00 | 3.15 | % | 0.01 | 0 | 0 | 0.59 | 0.22 | 0.01 | -0.22 | 8/18/2026 4:00:01 PM EST | |||
| 215.00 | 0.60 | 5.00 | 2.80 | 10.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.59 | 0.20 | 0.01 | -0.20 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 217.50 | 0.30 | 5.00 | 2.65 | % | 0.01 | 0 | 0 | 0.59 | 0.17 | 0.01 | -0.19 | 8/18/2026 4:00:01 PM EST | |||
| 220.00 | 0.45 | 3.70 | 2.08 | 2.22 | +0.57 | +34.55% | 0.01 | 10 | 56 | 0.59 | 0.15 | 0.01 | -0.17 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 222.50 | 0.05 | 4.30 | 2.18 | 1.75 | +0.05 | +2.95% | 0.01 | 5 | 1 | 0.58 | 0.13 | 0.01 | -0.15 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 225.00 | 0.40 | 5.00 | 2.70 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.11 | 0.01 | -0.14 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 227.50 | 0.30 | 4.10 | 2.20 | 1.20 | % | 0.01 | 5 | 0 | 0.68 | 0.09 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 4:00:01 PM EST | |
| 230.00 | 0.05 | 4.00 | 2.03 | 1.49 | +0.49 | +49.00% | 0.01 | 1 | 4 | 0.64 | 0.08 | 0.01 | -0.11 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 232.50 | 0.05 | 4.00 | 2.03 | % | 0.01 | 0 | 0 | 0.68 | 0.07 | 0.01 | -0.10 | 8/18/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.06 | 0.06 | 0.00 | -0.09 | 8/18/2026 4:00:01 PM EST | |||
| 237.50 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.08 | 0.05 | 0.00 | -0.08 | 8/18/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | 0.04 | 0.00 | -0.06 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 242.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.12 | 0.04 | 0.00 | -0.06 | 8/18/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.15 | 0.03 | 0.00 | -0.05 | 8/18/2026 4:00:01 PM EST | |||
| 247.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.17 | 0.02 | 0.00 | -0.04 | 8/18/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.20 | 0.02 | 0.00 | -0.04 | 8/18/2026 4:00:01 PM EST | |||
| 252.50 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.23 | 0.02 | 0.00 | -0.03 | 8/18/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.00 | -0.02 | 8/18/2026 4:00:01 PM EST | |||
| 257.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.27 | 0.01 | 0.00 | -0.02 | 8/18/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.30 | 0.01 | 0.00 | -0.02 | 8/18/2026 4:00:01 PM EST | |||
| 262.50 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.32 | 0.01 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 267.50 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 272.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 277.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 282.50 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 285.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.25 | -83.34% | 0.01 | 1 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:01 PM EST |
| 121.00 | 0.00 | 4.30 | 2.15 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:01 PM EST |
| 122.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 123.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 124.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 126.00 | 0.00 | 4.40 | 2.20 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.82 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/18/2026 4:00:01 PM EST |
| 127.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 128.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 129.00 | 0.00 | 5.00 | 2.50 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.74 | 0.00 | 0.00 | -0.02 | 8/4/2026 | 8/18/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 5.00 | 2.50 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.71 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/18/2026 4:00:01 PM EST |
| 131.00 | 0.00 | 4.40 | 2.20 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.69 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/18/2026 4:00:01 PM EST |
| 132.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.03 | 8/18/2026 4:00:01 PM EST | |||
| 133.00 | 0.05 | 3.90 | 1.98 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 134.00 | 0.00 | 3.50 | 1.75 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.50 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/18/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 4.50 | 2.25 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.60 | -0.01 | 0.00 | -0.04 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 136.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.04 | 8/18/2026 4:00:01 PM EST | |||
| 137.00 | 0.00 | 4.50 | 2.25 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.55 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/18/2026 4:00:01 PM EST |
| 138.00 | 0.00 | 4.50 | 2.25 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.53 | -0.01 | 0.00 | -0.04 | 8/10/2026 | 8/18/2026 4:00:01 PM EST |
| 139.00 | 0.00 | 4.50 | 2.25 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | -0.01 | 0.00 | -0.04 | 8/11/2026 | 8/18/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 4.50 | 2.25 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.48 | -0.01 | 0.00 | -0.05 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 141.00 | 0.00 | 5.00 | 2.50 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.35 | -0.01 | 0.00 | -0.05 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 142.00 | 0.00 | 5.00 | 2.50 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.44 | -0.01 | 0.00 | -0.05 | 8/11/2026 | 8/18/2026 4:00:01 PM EST |
| 143.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.42 | -0.02 | 0.00 | -0.06 | 8/18/2026 4:00:01 PM EST | |||
| 144.00 | 0.00 | 5.00 | 2.50 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.41 | -0.02 | 0.00 | -0.06 | 8/7/2026 | 8/18/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 5.00 | 2.50 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | -0.02 | 0.00 | -0.06 | 8/11/2026 | 8/18/2026 4:00:01 PM EST |
| 146.00 | 0.00 | 4.80 | 2.40 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.33 | -0.02 | 0.00 | -0.07 | 8/11/2026 | 8/18/2026 4:00:01 PM EST |
| 147.00 | 0.00 | 5.00 | 2.50 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.35 | -0.02 | 0.00 | -0.07 | 8/11/2026 | 8/18/2026 4:00:01 PM EST |
| 148.00 | 0.00 | 5.00 | 2.50 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | -0.03 | 0.00 | -0.08 | 8/10/2026 | 8/18/2026 4:00:01 PM EST |
| 149.00 | 0.00 | 3.70 | 1.85 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.18 | -0.03 | 0.00 | -0.08 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 3.70 | 1.85 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.16 | -0.03 | 0.00 | -0.09 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 152.50 | 0.00 | 4.00 | 2.00 | 3.54 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.14 | -0.04 | 0.00 | -0.10 | 8/12/2026 | 8/18/2026 4:00:01 PM EST |
| 155.00 | 0.10 | 5.00 | 2.55 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.82 | -0.06 | 0.00 | -0.12 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 157.50 | 0.00 | 4.30 | 2.15 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | -0.07 | 0.01 | -0.13 | 8/11/2026 | 8/18/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 1.40 | 0.70 | 0.87 | -3.38 | -79.53% | 0.00 | 2 | 4 | 0.68 | -0.09 | 0.01 | -0.15 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 162.50 | 0.80 | 3.70 | 2.25 | 1.16 | -4.54 | -79.65% | 0.01 | 19 | 7 | 0.67 | -0.11 | 0.01 | -0.17 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 165.00 | 0.45 | 3.30 | 1.88 | 1.60 | -0.35 | -17.95% | 0.01 | 11 | 2 | 0.62 | -0.13 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 167.50 | 0.75 | 4.20 | 2.48 | 2.05 | -5.45 | -72.67% | 0.01 | 11 | 4 | 0.64 | -0.15 | 0.01 | -0.21 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 170.00 | 0.65 | 4.80 | 2.73 | 2.65 | -0.14 | -5.02% | 0.02 | 11 | 48 | 0.61 | -0.18 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 172.50 | 1.00 | 5.50 | 3.25 | 2.85 | +0.05 | +1.79% | 0.02 | 32 | 7 | 0.62 | -0.21 | 0.01 | -0.25 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 175.00 | 2.50 | 6.00 | 4.25 | 3.97 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.66 | -0.24 | 0.01 | -0.26 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 177.50 | 3.00 | 6.60 | 4.80 | 4.53 | 0.00 | 0.00% | 0.03 | 0 | 158 | 0.64 | -0.27 | 0.01 | -0.28 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 180.00 | 3.60 | 7.50 | 5.55 | 4.92 | -0.60 | -10.87% | 0.03 | 17 | 263 | 0.64 | -0.30 | 0.01 | -0.29 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 182.50 | 4.00 | 8.20 | 6.10 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.61 | -0.34 | 0.01 | -0.30 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 185.00 | 5.70 | 9.50 | 7.60 | 5.51 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.65 | -0.38 | 0.01 | -0.31 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 187.50 | 6.70 | 10.30 | 8.50 | 6.66 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.63 | -0.41 | 0.02 | -0.31 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 190.00 | 7.30 | 11.40 | 9.35 | 8.40 | -0.91 | -9.78% | 0.05 | 10 | 77 | 0.61 | -0.45 | 0.02 | -0.31 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 192.50 | 9.20 | 12.90 | 11.05 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | -0.49 | 0.02 | -0.31 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 195.00 | 10.40 | 14.10 | 12.25 | 10.50 | 0.00 | 0.00% | 0.06 | 4 | 6 | 0.62 | -0.53 | 0.02 | -0.31 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 197.50 | 11.80 | 15.40 | 13.60 | 12.10 | +1.20 | +11.01% | 0.07 | 9 | 1 | 0.61 | -0.57 | 0.02 | -0.30 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 200.00 | 13.00 | 17.30 | 15.15 | 22.75 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.60 | -0.61 | 0.02 | -0.29 | 8/10/2026 | 8/18/2026 4:00:01 PM EST |
| 202.50 | 15.10 | 18.60 | 16.85 | 14.70 | % | 0.08 | 4 | 0 | 0.60 | -0.65 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 4:00:01 PM EST | |
| 205.00 | 17.20 | 20.40 | 18.80 | % | 0.09 | 0 | 0 | 0.61 | -0.68 | 0.01 | -0.27 | 8/18/2026 4:00:01 PM EST | |||
| 207.50 | 19.00 | 22.50 | 20.75 | % | 0.10 | 0 | 0 | 0.61 | -0.72 | 0.01 | -0.25 | 8/18/2026 4:00:01 PM EST | |||
| 210.00 | 20.00 | 24.40 | 22.20 | 15.80 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.57 | -0.75 | 0.01 | -0.24 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 212.50 | 22.00 | 26.50 | 24.25 | % | 0.11 | 0 | 0 | 0.56 | -0.78 | 0.01 | -0.22 | 8/18/2026 4:00:01 PM EST | |||
| 215.00 | 24.00 | 28.90 | 26.45 | 23.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.79 | -0.80 | 0.01 | -0.20 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 217.50 | 26.10 | 30.60 | 28.35 | % | 0.13 | 0 | 0 | 0.80 | -0.83 | 0.01 | -0.19 | 8/18/2026 4:00:01 PM EST | |||
| 220.00 | 28.50 | 32.90 | 30.70 | 19.20 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.79 | -0.85 | 0.01 | -0.17 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 222.50 | 30.60 | 35.20 | 32.90 | % | 0.15 | 0 | 0 | 0.81 | -0.87 | 0.01 | -0.15 | 8/18/2026 4:00:01 PM EST | |||
| 225.00 | 33.10 | 37.10 | 35.10 | % | 0.16 | 0 | 0 | 0.81 | -0.89 | 0.01 | -0.14 | 8/18/2026 4:00:01 PM EST | |||
| 227.50 | 35.40 | 39.70 | 37.55 | % | 0.17 | 0 | 0 | 0.85 | -0.91 | 0.01 | -0.12 | 8/18/2026 4:00:01 PM EST | |||
| 230.00 | 37.50 | 42.30 | 39.90 | % | 0.17 | 0 | 0 | 0.87 | -0.92 | 0.01 | -0.11 | 8/18/2026 4:00:01 PM EST | |||
| 232.50 | 40.10 | 44.20 | 42.15 | % | 0.18 | 0 | 0 | 0.90 | -0.93 | 0.01 | -0.10 | 8/18/2026 4:00:01 PM EST | |||
| 235.00 | 42.10 | 47.00 | 44.55 | % | 0.19 | 0 | 0 | 0.91 | -0.94 | 0.00 | -0.09 | 8/18/2026 4:00:01 PM EST | |||
| 237.50 | 44.60 | 49.50 | 47.05 | % | 0.20 | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.08 | 8/18/2026 4:00:01 PM EST | |||
| 240.00 | 47.00 | 52.00 | 49.50 | 37.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.94 | -0.96 | 0.00 | -0.06 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 242.50 | 49.50 | 54.50 | 52.00 | % | 0.21 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.06 | 8/18/2026 4:00:01 PM EST | |||
| 245.00 | 52.00 | 57.00 | 54.50 | % | 0.22 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.05 | 8/18/2026 4:00:01 PM EST | |||
| 247.50 | 54.50 | 59.50 | 57.00 | % | 0.23 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.04 | 8/18/2026 4:00:01 PM EST | |||
| 250.00 | 57.00 | 61.90 | 59.45 | % | 0.24 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.04 | 8/18/2026 4:00:01 PM EST | |||
| 252.50 | 59.50 | 64.40 | 61.95 | % | 0.25 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.03 | 8/18/2026 4:00:01 PM EST | |||
| 255.00 | 62.00 | 66.90 | 64.45 | % | 0.25 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.02 | 8/18/2026 4:00:01 PM EST | |||
| 257.50 | 64.50 | 69.40 | 66.95 | % | 0.26 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.02 | 8/18/2026 4:00:01 PM EST | |||
| 260.00 | 67.00 | 71.70 | 69.35 | % | 0.27 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 8/18/2026 4:00:01 PM EST | |||
| 262.50 | 69.50 | 74.40 | 71.95 | % | 0.27 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 265.00 | 72.00 | 76.90 | 74.45 | % | 0.28 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 267.50 | 74.50 | 79.40 | 76.95 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 270.00 | 77.00 | 81.80 | 79.40 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 272.50 | 79.50 | 84.40 | 81.95 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 275.00 | 82.00 | 86.90 | 84.45 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 277.50 | 84.50 | 89.40 | 86.95 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 280.00 | 87.00 | 91.90 | 89.45 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 282.50 | 89.70 | 94.00 | 91.85 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 285.00 | 92.20 | 96.50 | 94.35 | % | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST |