Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $116.87 as of 8/12/2026 8:53:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 51.20 | 54.30 | 52.75 | % | 0.75 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 72.00 | 49.30 | 52.50 | 50.90 | % | 0.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 73.00 | 48.20 | 51.50 | 49.85 | 44.24 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 74.00 | 47.30 | 50.20 | 48.75 | 43.26 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 75.00 | 46.30 | 49.30 | 47.80 | % | 0.64 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 76.00 | 45.30 | 48.30 | 46.80 | 41.85 | 0.00 | 0.00% | 0.62 | 0 | 35 | 3.80 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 77.00 | 44.30 | 47.30 | 45.80 | 40.85 | 0.00 | 0.00% | 0.59 | 0 | 35 | 3.77 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 78.00 | 43.30 | 46.40 | 44.85 | % | 0.58 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 79.00 | 42.30 | 45.30 | 43.80 | % | 0.55 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 80.00 | 41.20 | 44.20 | 42.70 | % | 0.53 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 81.00 | 40.30 | 43.30 | 41.80 | % | 0.52 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 82.00 | 39.60 | 42.30 | 40.95 | 31.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 83.00 | 38.30 | 41.20 | 39.75 | 39.66 | +4.33 | +12.26% | 0.48 | 10 | 10 | 3.23 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 84.00 | 37.30 | 40.60 | 38.95 | 38.68 | +4.26 | +12.38% | 0.46 | 10 | 11 | 3.15 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 85.00 | 36.30 | 39.30 | 37.80 | % | 0.44 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 86.00 | 35.30 | 38.30 | 36.80 | 31.96 | 0.00 | 0.00% | 0.43 | 0 | 44 | 2.98 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 87.00 | 34.60 | 37.60 | 36.10 | 31.05 | 0.00 | 0.00% | 0.41 | 0 | 44 | 2.89 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 88.00 | 33.30 | 36.30 | 34.80 | % | 0.40 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 89.00 | 32.20 | 35.60 | 33.90 | % | 0.38 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 90.00 | 31.20 | 34.10 | 32.65 | 28.03 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 91.00 | 30.20 | 33.20 | 31.70 | 27.12 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 92.00 | 29.30 | 32.50 | 30.90 | % | 0.34 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 93.00 | 28.20 | 31.60 | 29.90 | % | 0.32 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 94.00 | 27.20 | 30.30 | 28.75 | % | 0.31 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 95.00 | 26.30 | 29.30 | 27.80 | % | 0.29 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 96.00 | 25.30 | 28.50 | 26.90 | % | 0.28 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 97.00 | 24.30 | 27.30 | 25.80 | % | 0.27 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 98.00 | 23.20 | 26.30 | 24.75 | % | 0.25 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 99.00 | 22.20 | 25.50 | 23.85 | % | 0.24 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 100.00 | 21.20 | 24.20 | 22.70 | 18.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 3:59:58 PM EST |
| 101.00 | 20.20 | 23.50 | 21.85 | 13.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.77 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 8/11/2026 3:59:58 PM EST |
| 102.00 | 19.20 | 22.50 | 20.85 | 19.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.65 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 103.00 | 18.20 | 21.50 | 19.85 | 12.29 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.57 | 0.99 | 0.00 | -0.02 | 7/29/2026 | 8/11/2026 3:59:58 PM EST |
| 104.00 | 17.20 | 20.10 | 18.65 | 17.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.42 | 0.98 | 0.01 | -0.04 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 105.00 | 16.20 | 19.10 | 17.65 | 19.37 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.34 | 0.97 | 0.01 | -0.07 | 7/17/2026 | 8/11/2026 3:59:58 PM EST |
| 106.00 | 15.40 | 18.00 | 16.70 | 11.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.30 | 0.96 | 0.01 | -0.10 | 7/30/2026 | 8/11/2026 3:59:58 PM EST |
| 107.00 | 14.40 | 17.20 | 15.80 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.33 | 0.94 | 0.02 | -0.15 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 108.00 | 13.40 | 16.10 | 14.75 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.25 | 0.92 | 0.02 | -0.20 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 109.00 | 12.30 | 15.20 | 13.75 | 10.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.13 | 0.90 | 0.03 | -0.23 | 7/28/2026 | 8/11/2026 3:59:58 PM EST |
| 110.00 | 11.40 | 14.20 | 12.80 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 36 | 1.08 | 0.86 | 0.03 | -0.27 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 111.00 | 10.40 | 13.20 | 11.80 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.03 | 0.83 | 0.04 | -0.31 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 112.00 | 9.70 | 12.40 | 11.05 | 5.98 | 0.00 | 0.00% | 0.10 | 0 | 1,487 | 1.00 | 0.78 | 0.04 | -0.35 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 113.00 | 8.40 | 11.20 | 9.80 | 6.14 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.98 | 0.74 | 0.05 | -0.38 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 114.00 | 7.50 | 10.40 | 8.95 | 3.79 | 0.00 | 0.00% | 0.08 | 0 | 154 | 0.94 | 0.68 | 0.05 | -0.41 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 115.00 | 6.50 | 9.30 | 7.90 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 186 | 0.66 | 0.63 | 0.06 | -0.43 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 116.00 | 5.60 | 8.40 | 7.00 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.64 | 0.56 | 0.06 | -0.44 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 117.00 | 5.60 | 6.40 | 6.00 | 5.25 | +2.15 | +69.36% | 0.05 | 25 | 39 | 0.48 | 0.50 | 0.06 | -0.44 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 118.00 | 4.60 | 6.00 | 5.30 | 6.00 | +4.05 | +207.70% | 0.04 | 8 | 560 | 0.57 | 0.43 | 0.06 | -0.43 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 119.00 | 3.10 | 5.80 | 4.45 | 4.20 | +1.80 | +75.00% | 0.04 | 3 | 42 | 0.73 | 0.37 | 0.06 | -0.42 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 120.00 | 2.95 | 4.90 | 3.93 | 4.51 | +3.16 | +234.08% | 0.03 | 229 | 380 | 0.60 | 0.31 | 0.06 | -0.39 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 121.00 | 1.65 | 4.40 | 3.03 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.60 | 0.26 | 0.05 | -0.36 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 122.00 | 2.10 | 3.10 | 2.60 | 2.93 | +1.43 | +95.34% | 0.02 | 21 | 8 | 0.70 | 0.21 | 0.05 | -0.32 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 123.00 | 1.65 | 3.10 | 2.38 | 2.40 | +1.20 | +100.00% | 0.02 | 105 | 611 | 0.48 | 0.17 | 0.04 | -0.29 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 124.00 | 1.20 | 3.30 | 2.25 | 1.50 | +1.05 | +233.34% | 0.02 | 1 | 20 | 0.56 | 0.14 | 0.04 | -0.26 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 125.00 | 1.25 | 1.90 | 1.58 | 1.75 | +1.36 | +348.72% | 0.01 | 12 | 759 | 0.56 | 0.12 | 0.03 | -0.24 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 126.00 | 0.85 | 1.50 | 1.18 | 1.00 | +0.25 | +33.34% | 0.01 | 1 | 18 | 0.85 | 0.08 | 0.03 | -0.17 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 127.00 | 0.80 | 1.10 | 0.95 | 1.04 | +0.82 | +372.73% | 0.01 | 3 | 16 | 0.66 | 0.07 | 0.02 | -0.16 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 128.00 | 0.05 | 1.30 | 0.68 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.88 | 0.05 | 0.02 | -0.11 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 129.00 | 0.05 | 1.65 | 0.85 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.91 | 0.03 | 0.01 | -0.09 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 130.00 | 0.20 | 0.70 | 0.45 | 0.25 | +0.18 | +257.15% | 0.00 | 1 | 231 | 0.76 | 0.03 | 0.01 | -0.07 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 131.00 | 0.05 | 1.25 | 0.65 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.02 | 0.01 | -0.04 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 132.00 | 0.05 | 1.25 | 0.65 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.01 | 0.01 | -0.04 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 133.00 | 0.00 | 0.50 | 0.25 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.05 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 134.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.82 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 136.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.33 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 137.00 | 0.00 | 1.15 | 0.58 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:58 PM EST |
| 138.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 139.00 | 0.00 | 1.15 | 0.58 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 141.00 | 0.00 | 1.20 | 0.60 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:58 PM EST |
| 142.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 143.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 144.00 | 0.00 | 1.15 | 0.58 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 146.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 147.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 148.00 | 0.00 | 0.05 | 0.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 149.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 152.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 157.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 162.50 | 0.00 | 1.15 | 0.58 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 8 | 2.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 72.00 | 0.00 | 2.05 | 1.03 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 4 | 3.19 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 73.00 | 0.00 | 2.05 | 1.03 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.29 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 74.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.28 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:58 PM EST |
| 76.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:58 PM EST |
| 77.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 78.00 | 0.00 | 1.55 | 0.78 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 3:59:58 PM EST |
| 79.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.18 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:58 PM EST |
| 81.00 | 0.00 | 1.15 | 0.58 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.92 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:58 PM EST |
| 82.00 | 0.00 | 1.20 | 0.60 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 258 | 1.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:58 PM EST |
| 83.00 | 0.00 | 1.15 | 0.58 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.92 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:58 PM EST |
| 84.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 86.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 89 | 3.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:58 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 127 | 3.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 88.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 364 | 3.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 89.00 | 0.00 | 1.15 | 0.58 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 167 | 2.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 91.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 92.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 93.00 | 0.00 | 0.95 | 0.48 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.61 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:58 PM EST |
| 94.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 96.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 97.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 98.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 99.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.28 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 101.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.95 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 102.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.37 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 103.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.07 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 104.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.97 | -0.02 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.04 | -44.45% | 0.01 | 1 | 451 | 0.63 | -0.03 | 0.01 | -0.07 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 106.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.15 | -75.00% | 0.00 | 5 | 36 | 0.57 | -0.04 | 0.01 | -0.10 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 107.00 | 0.00 | 0.50 | 0.25 | 0.11 | -0.14 | -56.00% | 0.00 | 2 | 38 | 0.65 | -0.06 | 0.02 | -0.15 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 108.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.55 | -0.08 | 0.02 | -0.20 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 109.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.57 | -0.10 | 0.03 | -0.23 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.26 | -72.23% | 0.00 | 1 | 116 | 0.50 | -0.14 | 0.03 | -0.27 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 111.00 | 0.00 | 0.85 | 0.43 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.53 | -0.17 | 0.04 | -0.31 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 112.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.45 | -0.22 | 0.04 | -0.35 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 113.00 | 0.00 | 0.55 | 0.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.43 | -0.26 | 0.05 | -0.38 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 114.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.47 | -0.32 | 0.05 | -0.41 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 115.00 | 0.05 | 0.70 | 0.38 | 0.40 | -1.25 | -75.76% | 0.00 | 3 | 62 | 0.56 | -0.37 | 0.06 | -0.43 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 116.00 | 0.05 | 1.35 | 0.70 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.58 | -0.44 | 0.06 | -0.44 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 117.00 | 0.20 | 0.75 | 0.48 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.59 | -0.50 | 0.06 | -0.44 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 118.00 | 0.35 | 1.00 | 0.68 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.62 | -0.57 | 0.06 | -0.43 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 119.00 | 0.40 | 1.30 | 0.85 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.63 | 0.06 | -0.42 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 120.00 | 1.00 | 2.05 | 1.53 | 1.27 | -2.93 | -69.77% | 0.01 | 2 | 42 | 1.03 | -0.69 | 0.06 | -0.39 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 121.00 | 1.40 | 2.10 | 1.75 | 2.00 | -3.45 | -63.31% | 0.01 | 2 | 1 | 1.12 | -0.74 | 0.05 | -0.36 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 122.00 | 1.50 | 2.50 | 2.00 | 2.05 | -4.66 | -69.45% | 0.02 | 11 | 36 | 0.98 | -0.79 | 0.05 | -0.32 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 123.00 | 2.00 | 3.40 | 2.70 | 2.91 | -9.19 | -75.95% | 0.02 | 1 | 4 | 1.00 | -0.83 | 0.04 | -0.29 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 124.00 | 2.10 | 4.80 | 3.45 | 10.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.13 | -0.86 | 0.04 | -0.26 | 8/5/2026 | 8/11/2026 3:59:58 PM EST |
| 125.00 | 2.75 | 5.00 | 3.88 | 3.46 | -5.25 | -60.28% | 0.03 | 2 | 94 | 1.03 | -0.88 | 0.03 | -0.24 | 8/12/2026 | 8/11/2026 3:59:58 PM EST |
| 126.00 | 3.20 | 6.00 | 4.60 | % | 0.04 | 0 | 0 | 1.07 | -0.92 | 0.03 | -0.17 | 8/11/2026 3:59:58 PM EST | |||
| 127.00 | 4.00 | 6.70 | 5.35 | 15.15 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.10 | -0.93 | 0.02 | -0.16 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 128.00 | 4.90 | 7.50 | 6.20 | 8.72 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.16 | -0.95 | 0.02 | -0.11 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 129.00 | 5.60 | 8.30 | 6.95 | % | 0.05 | 0 | 0 | 1.44 | -0.97 | 0.01 | -0.09 | 8/11/2026 3:59:58 PM EST | |||
| 130.00 | 6.50 | 9.10 | 7.80 | 13.92 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.50 | -0.97 | 0.01 | -0.07 | 8/5/2026 | 8/11/2026 3:59:58 PM EST |
| 131.00 | 7.10 | 10.10 | 8.60 | 14.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.56 | -0.98 | 0.01 | -0.04 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 132.00 | 8.10 | 10.90 | 9.50 | % | 0.07 | 0 | 0 | 1.62 | -0.99 | 0.01 | -0.04 | 8/11/2026 3:59:58 PM EST | |||
| 133.00 | 9.00 | 11.90 | 10.45 | 11.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.02 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 134.00 | 9.80 | 12.90 | 11.35 | % | 0.08 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.02 | 8/11/2026 3:59:58 PM EST | |||
| 135.00 | 10.90 | 13.80 | 12.35 | % | 0.09 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.01 | 8/11/2026 3:59:58 PM EST | |||
| 136.00 | 11.90 | 14.80 | 13.35 | 22.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 137.00 | 12.90 | 15.70 | 14.30 | % | 0.10 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 138.00 | 13.90 | 16.70 | 15.30 | % | 0.11 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 139.00 | 14.80 | 17.80 | 16.30 | % | 0.12 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 140.00 | 15.80 | 19.00 | 17.40 | % | 0.12 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 141.00 | 16.80 | 19.90 | 18.35 | % | 0.13 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 142.00 | 17.80 | 20.80 | 19.30 | % | 0.14 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 143.00 | 18.80 | 21.80 | 20.30 | % | 0.14 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 144.00 | 19.80 | 22.80 | 21.30 | % | 0.15 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 145.00 | 20.80 | 23.80 | 22.30 | % | 0.15 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 146.00 | 21.70 | 24.80 | 23.25 | 30.16 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:58 PM EST |
| 147.00 | 22.70 | 25.70 | 24.20 | % | 0.16 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 148.00 | 23.80 | 26.80 | 25.30 | 30.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 149.00 | 24.70 | 27.80 | 26.25 | 29.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 150.00 | 25.80 | 28.80 | 27.30 | 30.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 152.50 | 28.30 | 31.30 | 29.80 | % | 0.20 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 155.00 | 30.80 | 33.80 | 32.30 | % | 0.21 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 157.50 | 33.30 | 36.30 | 34.80 | 35.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 160.00 | 35.70 | 38.80 | 37.25 | % | 0.23 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 162.50 | 38.30 | 41.30 | 39.80 | % | 0.24 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 165.00 | 40.80 | 43.80 | 42.30 | % | 0.26 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 170.00 | 45.80 | 48.80 | 47.30 | % | 0.28 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 175.00 | 50.90 | 53.80 | 52.35 | % | 0.30 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST |