Options Chain for AUTODESK INC COM (ADSK) - $251.06 as of 8/12/2026 7:02:18 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 120.40 | 126.10 | 123.25 | % | 0.99 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 130.00 | 115.40 | 121.10 | 118.25 | % | 0.91 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 135.00 | 110.40 | 116.10 | 113.25 | % | 0.84 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 140.00 | 105.50 | 111.10 | 108.30 | % | 0.77 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 145.00 | 100.50 | 106.10 | 103.30 | % | 0.71 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 150.00 | 95.50 | 101.20 | 98.35 | % | 0.66 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 155.00 | 90.50 | 96.20 | 93.35 | % | 0.60 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 160.00 | 85.30 | 91.20 | 88.25 | % | 0.55 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 165.00 | 80.50 | 86.20 | 83.35 | % | 0.51 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 170.00 | 75.90 | 81.20 | 78.55 | % | 0.46 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 175.00 | 70.50 | 76.20 | 73.35 | % | 0.42 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 180.00 | 65.50 | 71.20 | 68.35 | % | 0.38 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 185.00 | 60.50 | 66.20 | 63.35 | % | 0.34 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 190.00 | 55.00 | 61.20 | 58.10 | % | 0.31 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 192.50 | 53.00 | 58.70 | 55.85 | % | 0.29 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 195.00 | 51.20 | 56.20 | 53.70 | 32.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 4:00:04 PM EST |
| 197.50 | 48.00 | 52.90 | 50.45 | % | 0.26 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 200.00 | 45.90 | 51.20 | 48.55 | % | 0.24 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 202.50 | 43.40 | 48.90 | 46.15 | % | 0.23 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 205.00 | 41.30 | 46.20 | 43.75 | 18.60 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.29 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 4:00:04 PM EST |
| 207.50 | 38.40 | 42.50 | 40.45 | % | 0.19 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 210.00 | 36.30 | 41.20 | 38.75 | 42.23 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 212.50 | 32.70 | 37.50 | 35.10 | % | 0.17 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 215.00 | 31.20 | 33.60 | 32.40 | 23.50 | 0.00 | 0.00% | 0.15 | 0 | 74 | 1.28 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:04 PM EST |
| 217.50 | 28.80 | 33.70 | 31.25 | 19.53 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:04 PM EST |
| 220.00 | 26.20 | 28.60 | 27.40 | 21.61 | 0.00 | 0.00% | 0.12 | 0 | 56 | 1.14 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:04 PM EST |
| 222.50 | 24.00 | 28.80 | 26.40 | 18.87 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:04 PM EST |
| 225.00 | 21.50 | 26.40 | 23.95 | 27.20 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 227.50 | 19.10 | 24.00 | 21.55 | 18.20 | +4.65 | +34.32% | 0.09 | 3 | 13 | 1.45 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/11/2026 4:00:04 PM EST |
| 230.00 | 16.30 | 21.60 | 18.95 | 11.48 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.39 | 0.97 | 0.01 | -0.10 | 8/6/2026 | 8/11/2026 4:00:04 PM EST |
| 232.50 | 13.60 | 19.20 | 16.40 | % | 0.07 | 0 | 0 | 1.30 | 0.96 | 0.01 | -0.12 | 8/11/2026 4:00:04 PM EST | |||
| 235.00 | 11.90 | 17.00 | 14.45 | 15.70 | 0.00 | 0.00% | 0.06 | 0 | 55 | 1.25 | 0.93 | 0.01 | -0.21 | 8/7/2026 | 8/11/2026 4:00:04 PM EST |
| 237.50 | 9.70 | 14.90 | 12.30 | 16.70 | 0.00 | 0.00% | 0.05 | 0 | 84 | 1.20 | 0.89 | 0.02 | -0.34 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 240.00 | 7.30 | 12.40 | 9.85 | 7.23 | -6.41 | -47.00% | 0.04 | 1 | 121 | 1.12 | 0.83 | 0.02 | -0.49 | 8/12/2026 | 8/11/2026 4:00:04 PM EST |
| 242.50 | 5.50 | 10.60 | 8.05 | 11.25 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.40 | 0.79 | 0.02 | -0.51 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 245.00 | 3.00 | 8.50 | 5.75 | 13.37 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.62 | 0.72 | 0.03 | -0.61 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 247.50 | 2.00 | 7.20 | 4.60 | 11.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | 0.65 | 0.03 | -0.68 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 250.00 | 1.95 | 5.70 | 3.83 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 188 | 0.47 | 0.56 | 0.03 | -0.72 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 252.50 | 0.75 | 10.00 | 5.38 | 4.03 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.63 | 0.48 | 0.03 | -0.73 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 6.80 | 3.40 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.45 | 0.39 | 0.03 | -0.71 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 257.50 | 0.00 | 10.00 | 5.00 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.20 | 0.31 | 0.03 | -0.66 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 4.70 | 2.35 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.42 | 0.24 | 0.03 | -0.59 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 262.50 | 0.05 | 9.10 | 4.58 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.45 | 0.19 | 0.02 | -0.51 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 8.70 | 4.35 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.45 | 0.13 | 0.02 | -0.40 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 267.50 | 0.00 | 8.70 | 4.35 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.89 | 0.10 | 0.01 | -0.32 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 8.60 | 4.30 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.53 | 0.06 | 0.01 | -0.24 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 272.50 | 0.00 | 8.70 | 4.35 | 1.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.60 | 0.04 | 0.01 | -0.17 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 275.00 | 0.00 | 8.60 | 4.30 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 136 | 1.68 | 0.03 | 0.01 | -0.12 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 277.50 | 0.00 | 8.70 | 4.35 | % | 0.02 | 0 | 0 | 1.98 | 0.02 | 0.00 | -0.07 | 8/11/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 8.60 | 4.30 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.48 | 0.01 | 0.00 | -0.04 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 282.50 | 0.00 | 8.60 | 4.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.66 | 0.01 | 0.00 | -0.02 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 285.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 287.50 | 0.00 | 8.60 | 4.30 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/11/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 8.60 | 4.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.10 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:04 PM EST |
| 292.50 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 295.00 | 0.00 | 7.40 | 3.70 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 297.50 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 302.50 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 305.00 | 0.00 | 8.60 | 4.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:04 PM EST |
| 307.50 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 312.50 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 315.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 317.50 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 6.02 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 8.50 | 4.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 5.30 | 2.65 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 8.60 | 4.30 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.73 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 5.10 | 2.55 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 5.10 | 2.55 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 8.60 | 4.30 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:04 PM EST |
| 192.50 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 8.60 | 4.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:04 PM EST |
| 197.50 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 8.60 | 4.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 202.50 | 0.00 | 8.60 | 4.30 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 8.60 | 4.30 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.28 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:04 PM EST |
| 207.50 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 8.60 | 4.30 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:04 PM EST |
| 212.50 | 0.00 | 8.60 | 4.30 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 8.70 | 4.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:04 PM EST |
| 217.50 | 0.00 | 8.70 | 4.35 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 92 | 2.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.98 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:04 PM EST |
| 222.50 | 0.00 | 8.80 | 4.40 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:04 PM EST |
| 225.00 | 0.05 | 0.35 | 0.20 | 0.13 | -0.11 | -45.84% | 0.00 | 3 | 64 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:04 PM EST |
| 227.50 | 0.00 | 9.00 | 4.50 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.87 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/11/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.75 | -0.03 | 0.01 | -0.10 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 232.50 | 0.00 | 9.20 | 4.60 | 7.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.65 | -0.04 | 0.01 | -0.12 | 7/28/2026 | 8/11/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 4.20 | 2.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.87 | -0.07 | 0.01 | -0.21 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 237.50 | 0.00 | 7.50 | 3.75 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.55 | -0.11 | 0.02 | -0.34 | 8/7/2026 | 8/11/2026 4:00:04 PM EST |
| 240.00 | 0.05 | 8.10 | 4.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.63 | -0.17 | 0.02 | -0.49 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 242.50 | 0.00 | 4.70 | 2.35 | 2.45 | +1.36 | +124.78% | 0.01 | 10 | 69 | 1.12 | -0.21 | 0.02 | -0.51 | 8/12/2026 | 8/11/2026 4:00:04 PM EST |
| 245.00 | 0.50 | 4.80 | 2.65 | 3.50 | +1.75 | +100.00% | 0.01 | 2 | 7 | 0.51 | -0.28 | 0.03 | -0.61 | 8/12/2026 | 8/11/2026 4:00:04 PM EST |
| 247.50 | 1.75 | 7.90 | 4.83 | 2.48 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.51 | -0.35 | 0.03 | -0.68 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 250.00 | 2.00 | 9.10 | 5.55 | 4.92 | 0.00 | 0.00% | 0.02 | 0 | 207 | 0.52 | -0.44 | 0.03 | -0.72 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 252.50 | 2.80 | 9.80 | 6.30 | 4.49 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.00 | -0.52 | 0.03 | -0.73 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 255.00 | 6.10 | 11.00 | 8.55 | 5.83 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.59 | -0.61 | 0.03 | -0.71 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 257.50 | 7.50 | 12.40 | 9.95 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.58 | -0.69 | 0.03 | -0.66 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 260.00 | 9.40 | 14.50 | 11.95 | 18.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.60 | -0.76 | 0.03 | -0.59 | 7/29/2026 | 8/11/2026 4:00:04 PM EST |
| 262.50 | 12.90 | 17.00 | 14.95 | % | 0.06 | 0 | 0 | 0.64 | -0.81 | 0.02 | -0.51 | 8/11/2026 4:00:04 PM EST | |||
| 265.00 | 13.90 | 19.50 | 16.70 | % | 0.06 | 0 | 0 | 1.13 | -0.87 | 0.02 | -0.40 | 8/11/2026 4:00:04 PM EST | |||
| 267.50 | 16.20 | 22.20 | 19.20 | % | 0.07 | 0 | 0 | 0.76 | -0.90 | 0.01 | -0.32 | 8/11/2026 4:00:04 PM EST | |||
| 270.00 | 19.00 | 25.00 | 22.00 | % | 0.08 | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.24 | 8/11/2026 4:00:04 PM EST | |||
| 272.50 | 21.40 | 26.60 | 24.00 | % | 0.09 | 0 | 0 | 1.27 | -0.96 | 0.01 | -0.17 | 8/11/2026 4:00:04 PM EST | |||
| 275.00 | 23.90 | 29.60 | 26.75 | % | 0.10 | 0 | 0 | 1.33 | -0.97 | 0.01 | -0.12 | 8/11/2026 4:00:04 PM EST | |||
| 277.50 | 26.40 | 31.80 | 29.10 | % | 0.10 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.07 | 8/11/2026 4:00:04 PM EST | |||
| 280.00 | 28.90 | 35.00 | 31.95 | % | 0.11 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.04 | 8/11/2026 4:00:04 PM EST | |||
| 282.50 | 31.40 | 37.50 | 34.45 | % | 0.12 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.02 | 8/11/2026 4:00:04 PM EST | |||
| 285.00 | 33.90 | 39.10 | 36.50 | % | 0.13 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.02 | 8/11/2026 4:00:04 PM EST | |||
| 287.50 | 36.40 | 41.60 | 39.00 | % | 0.14 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 8/11/2026 4:00:04 PM EST | |||
| 290.00 | 38.90 | 45.10 | 42.00 | % | 0.14 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 292.50 | 41.40 | 47.70 | 44.55 | % | 0.15 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 295.00 | 43.90 | 50.50 | 47.20 | % | 0.16 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 297.50 | 46.40 | 54.30 | 50.35 | % | 0.17 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 300.00 | 48.90 | 55.40 | 52.15 | % | 0.17 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 302.50 | 51.40 | 59.30 | 55.35 | % | 0.18 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 305.00 | 53.90 | 61.00 | 57.45 | % | 0.19 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 307.50 | 56.40 | 63.80 | 60.10 | % | 0.20 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 310.00 | 58.90 | 66.80 | 62.85 | % | 0.20 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 312.50 | 61.40 | 68.10 | 64.75 | % | 0.21 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 315.00 | 63.90 | 71.10 | 67.50 | % | 0.21 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 317.50 | 66.40 | 73.80 | 70.10 | % | 0.22 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST | |||
| 320.00 | 68.90 | 76.50 | 72.70 | % | 0.23 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 PM EST |