Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $42.72 as of 9/4/2026 7:10:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 21.10 | 23.50 | 22.30 | % | 1.06 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 22.00 | 20.10 | 24.00 | 22.05 | % | 1.00 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 23.00 | 19.10 | 21.40 | 20.25 | % | 0.88 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 24.00 | 18.00 | 20.50 | 19.25 | % | 0.80 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 25.00 | 17.00 | 19.60 | 18.30 | % | 0.73 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 26.00 | 16.00 | 18.70 | 17.35 | % | 0.67 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 27.00 | 15.00 | 18.30 | 16.65 | % | 0.62 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 28.00 | 14.00 | 16.80 | 15.40 | % | 0.55 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 29.00 | 13.60 | 15.40 | 14.50 | % | 0.50 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 30.00 | 12.10 | 14.60 | 13.35 | % | 0.45 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 31.00 | 11.10 | 13.60 | 12.35 | % | 0.40 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 32.00 | 10.10 | 13.40 | 11.75 | % | 0.37 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 33.00 | 9.10 | 12.40 | 10.75 | % | 0.33 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 34.00 | 8.10 | 10.40 | 9.25 | % | 0.27 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 35.00 | 7.20 | 9.40 | 8.30 | 8.69 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:56 PM EST |
| 36.00 | 6.10 | 8.40 | 7.25 | % | 0.20 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 36.50 | 5.60 | 8.90 | 7.25 | % | 0.20 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 37.00 | 5.10 | 7.60 | 6.35 | % | 0.17 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 37.50 | 4.70 | 7.00 | 5.85 | % | 0.16 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 38.00 | 4.40 | 6.40 | 5.40 | % | 0.14 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 38.50 | 3.70 | 6.90 | 5.30 | % | 0.14 | 0 | 0 | 1.53 | 1.00 | 0.01 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 39.00 | 3.50 | 5.40 | 4.45 | % | 0.11 | 0 | 0 | 0.85 | 0.99 | 0.01 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 39.50 | 3.40 | 4.90 | 4.15 | % | 0.11 | 0 | 0 | 0.78 | 0.98 | 0.02 | -0.02 | 9/4/2026 3:59:56 PM EST | |||
| 40.00 | 2.90 | 4.50 | 3.70 | 3.40 | +0.20 | +6.25% | 0.09 | 2 | 153 | 0.79 | 0.97 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 40.50 | 2.40 | 4.00 | 3.20 | % | 0.08 | 0 | 0 | 0.72 | 0.96 | 0.05 | -0.04 | 9/4/2026 3:59:56 PM EST | |||
| 41.00 | 2.00 | 3.60 | 2.80 | 2.71 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.71 | 0.93 | 0.07 | -0.04 | 8/20/2026 | 9/4/2026 3:59:56 PM EST |
| 41.50 | 1.55 | 3.00 | 2.28 | % | 0.05 | 0 | 0 | 0.59 | 0.90 | 0.09 | -0.05 | 9/4/2026 3:59:56 PM EST | |||
| 42.00 | 1.50 | 2.70 | 2.10 | 1.87 | +0.17 | +10.00% | 0.05 | 1 | 54 | 0.62 | 0.85 | 0.11 | -0.06 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 42.50 | 1.20 | 2.80 | 2.00 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.81 | 0.80 | 0.13 | -0.07 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 43.00 | 1.45 | 1.75 | 1.60 | 1.50 | +0.70 | +87.50% | 0.04 | 22 | 59 | 0.32 | 0.73 | 0.15 | -0.07 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 43.50 | 1.05 | 1.80 | 1.43 | 1.17 | +0.50 | +74.63% | 0.03 | 52 | 42 | 0.39 | 0.65 | 0.16 | -0.08 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 44.00 | 0.85 | 1.35 | 1.10 | 0.91 | +0.44 | +93.62% | 0.03 | 64 | 101 | 0.38 | 0.57 | 0.17 | -0.08 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 44.50 | 0.55 | 0.90 | 0.73 | 0.79 | +0.38 | +92.69% | 0.02 | 152 | 131 | 0.32 | 0.49 | 0.16 | -0.08 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 45.00 | 0.35 | 0.65 | 0.50 | 0.51 | +0.21 | +70.00% | 0.01 | 138 | 392 | 0.31 | 0.41 | 0.15 | -0.07 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 45.50 | 0.35 | 0.95 | 0.65 | 0.40 | +0.16 | +66.67% | 0.01 | 82 | 144 | 0.34 | 0.33 | 0.14 | -0.07 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 46.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.05 | -14.29% | 0.01 | 340 | 31 | 0.35 | 0.27 | 0.12 | -0.06 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 46.50 | 0.15 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 0.00 | 7 | 50 | 0.35 | 0.22 | 0.10 | -0.05 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 18 | 23 | 0.47 | 0.16 | 0.09 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.11 | +0.06 | +120.00% | 0.00 | 10 | 15 | 0.55 | 0.12 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 10 | 95 | 0.81 | 0.08 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 48.50 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.54 | 0.05 | 0.04 | -0.02 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.57 | 0.04 | 0.03 | -0.01 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 49.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.03 | 0.02 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.52 | 0.02 | 0.02 | -0.01 | 8/28/2026 | 9/4/2026 3:59:56 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 52.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:56 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.81 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 56.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:56 PM EST |
| 57.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.18 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 58.00 | 0.00 | 1.15 | 0.58 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:56 PM EST |
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 61.00 | 0.00 | 1.15 | 0.58 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:56 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:56 PM EST |
| 63.00 | 0.00 | 1.15 | 0.58 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:56 PM EST |
| 64.00 | 0.00 | 1.00 | 0.50 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:56 PM EST |
| 66.00 | 0.00 | 1.00 | 0.50 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:56 PM EST |
| 67.00 | 0.00 | 0.95 | 0.48 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:56 PM EST |
| 68.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:56 PM EST |
| 69.00 | 0.00 | 1.15 | 0.58 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.71 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.62 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:56 PM EST |
| 71.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.05 | 0.03 | 0.13 | +0.04 | +44.45% | 0.00 | 1 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.17 | +0.03 | +21.43% | 0.00 | 1 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 9 | 0.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.78 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 36.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 38.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 13 | 8 | 0.74 | -0.01 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 39.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | -0.02 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.20 | -76.93% | 0.00 | 39 | 290 | 0.67 | -0.03 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 40.50 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.53 | -0.04 | 0.05 | -0.04 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 41.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.25 | -62.50% | 0.00 | 44 | 35 | 0.45 | -0.07 | 0.07 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 41.50 | 0.10 | 0.25 | 0.18 | 0.19 | -0.41 | -68.34% | 0.00 | 5 | 9 | 0.43 | -0.10 | 0.09 | -0.05 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 42.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.55 | -73.34% | 0.01 | 28 | 20 | 0.44 | -0.15 | 0.11 | -0.06 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 42.50 | 0.30 | 0.60 | 0.45 | 0.35 | -0.41 | -53.95% | 0.01 | 22 | 19 | 0.47 | -0.20 | 0.13 | -0.07 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 43.00 | 0.40 | 0.55 | 0.48 | 0.49 | -0.50 | -50.51% | 0.01 | 57 | 72 | 0.41 | -0.27 | 0.15 | -0.07 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 43.50 | 0.45 | 0.75 | 0.60 | 0.68 | -0.67 | -49.63% | 0.01 | 32 | 33 | 0.39 | -0.35 | 0.16 | -0.08 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 44.00 | 0.65 | 1.20 | 0.93 | 0.90 | -0.98 | -52.13% | 0.02 | 20 | 10 | 0.44 | -0.43 | 0.17 | -0.08 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 44.50 | 1.00 | 1.40 | 1.20 | 1.10 | -0.91 | -45.28% | 0.03 | 2 | 7 | 0.45 | -0.51 | 0.16 | -0.08 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 45.00 | 1.25 | 2.00 | 1.63 | 2.10 | -0.55 | -20.76% | 0.04 | 2 | 9 | 0.51 | -0.59 | 0.15 | -0.07 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 45.50 | 1.60 | 3.50 | 2.55 | 2.93 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.75 | -0.67 | 0.14 | -0.07 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 46.00 | 1.90 | 3.30 | 2.60 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.87 | -0.73 | 0.12 | -0.06 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 46.50 | 2.40 | 3.50 | 2.95 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 200 | 0.81 | -0.78 | 0.10 | -0.05 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 47.00 | 2.85 | 3.60 | 3.23 | 3.47 | -0.88 | -20.23% | 0.07 | 2 | 148 | 0.68 | -0.84 | 0.09 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 47.50 | 3.30 | 4.80 | 4.05 | % | 0.09 | 0 | 0 | 1.08 | -0.88 | 0.07 | -0.03 | 9/4/2026 3:59:56 PM EST | |||
| 48.00 | 3.70 | 4.90 | 4.30 | 4.68 | -1.32 | -22.00% | 0.09 | 6 | 28 | 0.95 | -0.92 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 48.50 | 4.20 | 6.40 | 5.30 | % | 0.11 | 0 | 0 | 1.56 | -0.95 | 0.04 | -0.02 | 9/4/2026 3:59:56 PM EST | |||
| 49.00 | 4.70 | 6.30 | 5.50 | 6.47 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.58 | -0.96 | 0.03 | -0.01 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 49.50 | 5.20 | 6.80 | 6.00 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.64 | -0.97 | 0.02 | -0.01 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 50.00 | 5.50 | 7.30 | 6.40 | 6.65 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.70 | -0.98 | 0.02 | -0.01 | 8/26/2026 | 9/4/2026 3:59:56 PM EST |
| 51.00 | 6.70 | 8.50 | 7.60 | 7.81 | -1.11 | -12.45% | 0.15 | 2 | 5 | 1.57 | -0.99 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 52.00 | 7.70 | 9.30 | 8.50 | 8.22 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.91 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:56 PM EST |
| 53.00 | 8.70 | 10.30 | 9.50 | 9.07 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:56 PM EST |
| 54.00 | 9.60 | 11.30 | 10.45 | % | 0.19 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 55.00 | 10.70 | 12.30 | 11.50 | 10.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:56 PM EST |
| 56.00 | 11.70 | 13.30 | 12.50 | 14.44 | 0.00 | 0.00% | 0.22 | 0 | 7 | 2.30 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:56 PM EST |
| 57.00 | 11.90 | 14.30 | 13.10 | 12.52 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:56 PM EST |
| 58.00 | 13.70 | 15.30 | 14.50 | 15.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:56 PM EST |
| 59.00 | 14.60 | 16.90 | 15.75 | % | 0.27 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 60.00 | 15.70 | 17.90 | 16.80 | % | 0.28 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 61.00 | 16.60 | 18.90 | 17.75 | % | 0.29 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 62.00 | 17.60 | 19.80 | 18.70 | % | 0.30 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 63.00 | 18.60 | 20.90 | 19.75 | % | 0.31 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 64.00 | 19.70 | 21.90 | 20.80 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:56 PM EST |
| 65.00 | 20.60 | 22.90 | 21.75 | % | 0.33 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 66.00 | 21.70 | 23.90 | 22.80 | % | 0.35 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 67.00 | 22.60 | 24.90 | 23.75 | % | 0.35 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 68.00 | 23.60 | 25.90 | 24.75 | % | 0.36 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 69.00 | 24.50 | 26.90 | 25.70 | % | 0.37 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 70.00 | 25.30 | 27.90 | 26.60 | % | 0.38 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 71.00 | 26.70 | 28.90 | 27.80 | % | 0.39 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 75.00 | 30.60 | 31.00 | 30.80 | % | 0.41 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 80.00 | 35.00 | 37.90 | 36.45 | % | 0.46 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST |