Options Chain for AEROVIRONMENT INC COM (AVAV) - $192.52 as of 8/17/2026 6:58:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 98.40 | 105.00 | 101.70 | % | 1.27 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 85.00 | 94.60 | 100.00 | 97.30 | % | 1.14 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 90.00 | 87.20 | 95.30 | 91.25 | 97.00 | 0.00 | 0.00% | 1.01 | 0 | 1 | 5.66 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 4:00:07 PM EST |
| 95.00 | 84.30 | 90.30 | 87.30 | % | 0.92 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 100.00 | 77.20 | 85.50 | 81.35 | 87.64 | 0.00 | 0.00% | 0.81 | 0 | 12 | 4.95 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 105.00 | 72.20 | 80.50 | 76.35 | % | 0.73 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 110.00 | 67.20 | 75.50 | 71.35 | 35.70 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 4:00:07 PM EST |
| 115.00 | 62.20 | 70.50 | 66.35 | 60.90 | 0.00 | 0.00% | 0.58 | 0 | 7 | 4.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:07 PM EST |
| 120.00 | 57.20 | 65.50 | 61.35 | 38.90 | 0.00 | 0.00% | 0.51 | 0 | 9 | 3.75 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:07 PM EST |
| 125.00 | 54.70 | 60.50 | 57.60 | 46.55 | 0.00 | 0.00% | 0.46 | 0 | 6 | 3.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:07 PM EST |
| 130.00 | 48.70 | 55.50 | 52.10 | 56.95 | -5.95 | -9.46% | 0.40 | 20 | 33 | 3.25 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 133.00 | 45.40 | 52.50 | 48.95 | % | 0.37 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 134.00 | 44.70 | 51.50 | 48.10 | % | 0.36 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 135.00 | 43.00 | 50.50 | 46.75 | 53.15 | 0.00 | 0.00% | 0.35 | 0 | 33 | 2.98 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:07 PM EST |
| 136.00 | 42.60 | 49.50 | 46.05 | % | 0.34 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 137.00 | 41.60 | 48.50 | 45.05 | 19.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:07 PM EST |
| 138.00 | 40.80 | 47.50 | 44.15 | 13.80 | 0.00 | 0.00% | 0.32 | 0 | 7 | 2.78 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:07 PM EST |
| 139.00 | 39.60 | 46.50 | 43.05 | % | 0.31 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 140.00 | 37.80 | 45.50 | 41.65 | 47.20 | 0.00 | 0.00% | 0.30 | 0 | 126 | 2.73 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 141.00 | 37.60 | 44.50 | 41.05 | 52.07 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.63 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:07 PM EST |
| 142.00 | 36.60 | 43.50 | 40.05 | 18.35 | 0.00 | 0.00% | 0.28 | 0 | 20 | 2.58 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:07 PM EST |
| 143.00 | 36.80 | 42.50 | 39.65 | 11.21 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:07 PM EST |
| 144.00 | 35.80 | 41.50 | 38.65 | 27.60 | 0.00 | 0.00% | 0.27 | 0 | 9 | 2.48 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:07 PM EST |
| 145.00 | 35.10 | 40.50 | 37.80 | 40.90 | -6.39 | -13.52% | 0.26 | 3 | 135 | 2.47 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 146.00 | 31.30 | 39.50 | 35.40 | 9.80 | 0.00 | 0.00% | 0.24 | 0 | 7 | 2.38 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 8/17/2026 4:00:07 PM EST |
| 147.00 | 32.30 | 38.50 | 35.40 | 46.30 | 0.00 | 0.00% | 0.24 | 0 | 35 | 2.33 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/17/2026 4:00:07 PM EST |
| 148.00 | 30.80 | 37.50 | 34.15 | % | 0.23 | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 8/17/2026 4:00:07 PM EST | |||
| 149.00 | 28.90 | 36.10 | 32.50 | 36.40 | +27.40 | +304.45% | 0.22 | 1 | 8 | 2.23 | 1.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 150.00 | 29.90 | 35.30 | 32.60 | 36.70 | -5.90 | -13.85% | 0.22 | 1 | 513 | 2.22 | 0.99 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 152.50 | 27.30 | 32.50 | 29.90 | 29.00 | +5.86 | +25.33% | 0.20 | 4 | 9 | 1.99 | 0.99 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 155.00 | 25.00 | 30.60 | 27.80 | 33.00 | -5.36 | -13.98% | 0.18 | 1 | 78 | 1.99 | 0.98 | 0.00 | -0.09 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 157.50 | 22.40 | 28.10 | 25.25 | 34.19 | 0.00 | 0.00% | 0.16 | 0 | 24 | 1.87 | 0.97 | 0.00 | -0.16 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 160.00 | 18.20 | 25.70 | 21.95 | 24.00 | -9.00 | -27.28% | 0.14 | 3 | 202 | 1.76 | 0.95 | 0.01 | -0.25 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 162.50 | 17.50 | 23.00 | 20.25 | 28.04 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.64 | 0.93 | 0.01 | -0.32 | 8/10/2026 | 8/17/2026 4:00:07 PM EST |
| 165.00 | 14.90 | 19.80 | 17.35 | 17.79 | -7.56 | -29.83% | 0.11 | 104 | 182 | 1.50 | 0.90 | 0.01 | -0.39 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 167.50 | 12.40 | 17.30 | 14.85 | 17.77 | -14.23 | -44.47% | 0.09 | 82 | 14 | 1.51 | 0.86 | 0.02 | -0.48 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 170.00 | 11.20 | 14.20 | 12.70 | 14.00 | -10.85 | -43.67% | 0.07 | 2 | 185 | 1.02 | 0.81 | 0.02 | -0.56 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 172.50 | 9.40 | 12.60 | 11.00 | 17.90 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.74 | 0.75 | 0.02 | -0.63 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 175.00 | 8.30 | 9.80 | 9.05 | 9.37 | -9.83 | -51.20% | 0.05 | 16 | 823 | 0.71 | 0.69 | 0.02 | -0.70 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 177.50 | 5.70 | 11.90 | 8.80 | 9.75 | -7.35 | -42.99% | 0.05 | 1 | 54 | 0.89 | 0.62 | 0.03 | -0.74 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 180.00 | 5.10 | 8.40 | 6.75 | 6.85 | -8.10 | -54.19% | 0.04 | 25 | 320 | 0.80 | 0.55 | 0.03 | -0.77 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 182.50 | 3.00 | 9.40 | 6.20 | 5.32 | -13.68 | -72.00% | 0.03 | 15 | 12 | 0.89 | 0.48 | 0.03 | -0.78 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 185.00 | 3.80 | 4.90 | 4.35 | 4.20 | -7.00 | -62.50% | 0.02 | 80 | 528 | 0.79 | 0.42 | 0.03 | -0.77 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 187.50 | 2.60 | 4.20 | 3.40 | 3.40 | -6.29 | -64.92% | 0.02 | 19 | 7 | 0.81 | 0.36 | 0.03 | -0.73 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 190.00 | 2.25 | 3.90 | 3.08 | 2.58 | -5.02 | -66.06% | 0.02 | 90 | 339 | 0.83 | 0.30 | 0.02 | -0.69 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 192.50 | 1.50 | 3.60 | 2.55 | 2.00 | -5.13 | -71.95% | 0.01 | 32 | 33 | 0.85 | 0.25 | 0.02 | -0.63 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 195.00 | 1.10 | 2.40 | 1.75 | 1.74 | -4.21 | -70.76% | 0.01 | 112 | 238 | 0.81 | 0.21 | 0.02 | -0.58 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 197.50 | 1.00 | 1.45 | 1.23 | 1.15 | -3.85 | -77.00% | 0.01 | 25 | 21 | 0.79 | 0.17 | 0.02 | -0.51 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 200.00 | 0.65 | 1.25 | 0.95 | 1.00 | -3.10 | -75.61% | 0.00 | 219 | 912 | 0.80 | 0.14 | 0.01 | -0.46 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 202.50 | 0.10 | 1.60 | 0.85 | 1.02 | -2.39 | -70.09% | 0.00 | 20 | 18 | 0.78 | 0.11 | 0.01 | -0.40 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 205.00 | 0.15 | 1.05 | 0.60 | 0.54 | -2.46 | -82.00% | 0.00 | 27 | 90 | 0.80 | 0.09 | 0.01 | -0.35 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 207.50 | 0.00 | 1.35 | 0.68 | 0.62 | -1.58 | -71.82% | 0.00 | 28 | 30 | 1.10 | 0.06 | 0.01 | -0.25 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 210.00 | 0.20 | 0.50 | 0.35 | 0.43 | -1.46 | -77.25% | 0.00 | 51 | 129 | 0.83 | 0.06 | 0.01 | -0.24 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 212.50 | 0.10 | 0.95 | 0.53 | 0.36 | -1.24 | -77.50% | 0.00 | 3 | 3 | 0.93 | 0.04 | 0.01 | -0.20 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 215.00 | 0.05 | 0.40 | 0.23 | 0.20 | -1.02 | -83.61% | 0.00 | 67 | 75 | 1.00 | 0.03 | 0.00 | -0.14 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 217.50 | 0.05 | 1.30 | 0.68 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.02 | 0.00 | -0.12 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.18 | -0.64 | -78.05% | 0.00 | 43 | 551 | 0.93 | 0.02 | 0.00 | -0.11 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.51 | -83.61% | 0.00 | 7 | 36 | 1.20 | 0.01 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.05 | -0.35 | -87.50% | 0.00 | 24 | 101 | 1.69 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | 0.97 | +0.58 | +148.72% | 0.01 | 1 | 5 | 2.44 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 1.60 | 0.80 | 0.05 | -0.19 | -79.17% | 0.00 | 9 | 76 | 1.18 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 245.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 255.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 1.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.32 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 4:00:07 PM EST |
| 265.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.64 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 4.10 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/17/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.52 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 53 | 4.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 49 | 4.34 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 62 | 4.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 341 | 3.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 3.40 | 1.70 | 0.02 | -0.03 | -60.00% | 0.01 | 3 | 117 | 3.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 2.75 | 1.38 | 0.05 | -0.68 | -93.16% | 0.01 | 7 | 274 | 2.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 133.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:07 PM EST |
| 134.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.03 | -0.33 | -91.67% | 0.01 | 1 | 359 | 1.18 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 136.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.89 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:07 PM EST |
| 137.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:07 PM EST |
| 138.00 | 0.00 | 4.30 | 2.15 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.79 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:07 PM EST |
| 139.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.05 | -1.45 | -96.67% | 0.00 | 2 | 381 | 1.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 141.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 142.00 | 0.00 | 1.30 | 0.65 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 143.00 | 0.00 | 1.40 | 0.70 | 6.92 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:07 PM EST |
| 144.00 | 0.00 | 1.20 | 0.60 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 543 | 1.61 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 146.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.89 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 147.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.24 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 148.00 | 0.00 | 1.50 | 0.75 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.61 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/17/2026 4:00:07 PM EST |
| 149.00 | 0.00 | 1.40 | 0.70 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.54 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.12 | -80.00% | 0.00 | 7 | 352 | 1.16 | -0.01 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 152.50 | 0.00 | 0.90 | 0.45 | 0.50 | +0.43 | +614.29% | 0.00 | 2 | 48 | 1.24 | -0.01 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.19 | -0.21 | -52.50% | 0.00 | 4 | 150 | 0.95 | -0.02 | 0.00 | -0.09 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 157.50 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | -0.03 | 0.00 | -0.16 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 160.00 | 0.05 | 0.35 | 0.20 | 0.21 | -0.30 | -58.83% | 0.00 | 27 | 271 | 0.66 | -0.05 | 0.01 | -0.25 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 162.50 | 0.20 | 0.80 | 0.50 | 0.33 | +0.08 | +32.00% | 0.00 | 3 | 48 | 0.73 | -0.07 | 0.01 | -0.32 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 165.00 | 0.55 | 0.80 | 0.68 | 0.70 | +0.30 | +75.00% | 0.00 | 80 | 267 | 0.72 | -0.10 | 0.01 | -0.39 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 167.50 | 0.60 | 3.30 | 1.95 | 0.90 | +0.35 | +63.64% | 0.01 | 52 | 62 | 0.89 | -0.14 | 0.02 | -0.48 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 170.00 | 1.35 | 2.00 | 1.68 | 1.45 | +0.68 | +88.32% | 0.01 | 107 | 172 | 0.76 | -0.19 | 0.02 | -0.56 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 172.50 | 0.70 | 6.10 | 3.40 | 1.88 | +0.85 | +82.53% | 0.02 | 46 | 24 | 0.90 | -0.25 | 0.02 | -0.63 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 175.00 | 2.35 | 3.40 | 2.88 | 2.79 | +1.39 | +99.29% | 0.02 | 83 | 402 | 0.73 | -0.31 | 0.02 | -0.70 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 177.50 | 3.40 | 4.90 | 4.15 | 3.45 | +1.81 | +110.37% | 0.02 | 30 | 46 | 0.78 | -0.38 | 0.03 | -0.74 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 180.00 | 1.90 | 6.40 | 4.15 | 4.77 | +2.45 | +105.61% | 0.02 | 50 | 127 | 0.63 | -0.45 | 0.03 | -0.77 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 182.50 | 4.50 | 7.90 | 6.20 | 6.80 | +3.44 | +102.39% | 0.03 | 26 | 36 | 0.73 | -0.52 | 0.03 | -0.78 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 185.00 | 4.70 | 11.30 | 8.00 | 7.05 | +3.12 | +79.39% | 0.04 | 27 | 77 | 0.77 | -0.58 | 0.03 | -0.77 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 187.50 | 8.50 | 11.70 | 10.10 | 7.34 | +2.17 | +41.98% | 0.05 | 12 | 25 | 0.84 | -0.64 | 0.03 | -0.73 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 190.00 | 7.40 | 14.90 | 11.15 | 10.39 | +4.09 | +64.93% | 0.06 | 16 | 63 | 1.30 | -0.70 | 0.02 | -0.69 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 192.50 | 11.70 | 16.80 | 14.25 | 12.33 | +4.83 | +64.40% | 0.07 | 8 | 51 | 0.88 | -0.75 | 0.02 | -0.63 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 195.00 | 11.10 | 18.90 | 15.00 | 14.12 | +4.11 | +41.06% | 0.08 | 6 | 78 | 1.38 | -0.79 | 0.02 | -0.58 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 197.50 | 13.20 | 20.20 | 16.70 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.30 | -0.83 | 0.02 | -0.51 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 200.00 | 15.90 | 22.10 | 19.00 | 18.73 | +7.13 | +61.47% | 0.10 | 2 | 57 | 1.30 | -0.86 | 0.01 | -0.46 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 202.50 | 18.20 | 24.50 | 21.35 | % | 0.11 | 0 | 0 | 1.37 | -0.89 | 0.01 | -0.40 | 8/17/2026 4:00:07 PM EST | |||
| 205.00 | 20.20 | 25.80 | 23.00 | % | 0.11 | 0 | 0 | 1.23 | -0.91 | 0.01 | -0.35 | 8/17/2026 4:00:07 PM EST | |||
| 207.50 | 22.80 | 30.20 | 26.50 | % | 0.13 | 0 | 0 | 1.65 | -0.94 | 0.01 | -0.25 | 8/17/2026 4:00:07 PM EST | |||
| 210.00 | 25.10 | 30.70 | 27.90 | 26.82 | +7.22 | +36.84% | 0.13 | 6 | 8 | 1.36 | -0.94 | 0.01 | -0.24 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 212.50 | 27.10 | 34.50 | 30.80 | % | 0.14 | 0 | 0 | 1.69 | -0.96 | 0.01 | -0.20 | 8/17/2026 4:00:07 PM EST | |||
| 215.00 | 29.70 | 36.70 | 33.20 | % | 0.15 | 0 | 0 | 1.70 | -0.97 | 0.00 | -0.14 | 8/17/2026 4:00:07 PM EST | |||
| 217.50 | 32.60 | 39.80 | 36.20 | % | 0.17 | 0 | 0 | 1.89 | -0.98 | 0.00 | -0.12 | 8/17/2026 4:00:07 PM EST | |||
| 220.00 | 35.10 | 40.90 | 38.00 | 79.81 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.11 | 7/15/2026 | 8/17/2026 4:00:07 PM EST |
| 225.00 | 39.60 | 45.60 | 42.60 | % | 0.19 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.05 | 8/17/2026 4:00:07 PM EST | |||
| 230.00 | 44.60 | 50.50 | 47.55 | % | 0.21 | 0 | 0 | 1.77 | -1.00 | 0.00 | -0.02 | 8/17/2026 4:00:07 PM EST | |||
| 235.00 | 49.60 | 57.90 | 53.75 | % | 0.23 | 0 | 0 | 2.48 | -1.00 | 0.00 | -0.01 | 8/17/2026 4:00:07 PM EST | |||
| 240.00 | 54.60 | 62.50 | 58.55 | % | 0.24 | 0 | 0 | 2.52 | -1.00 | 0.00 | -0.01 | 8/17/2026 4:00:07 PM EST | |||
| 245.00 | 59.60 | 65.20 | 62.40 | % | 0.25 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 250.00 | 64.60 | 72.90 | 68.75 | 91.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 4:00:07 PM EST |
| 255.00 | 69.60 | 77.90 | 73.75 | % | 0.29 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 260.00 | 74.60 | 82.90 | 78.75 | % | 0.30 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 265.00 | 79.60 | 87.90 | 83.75 | % | 0.32 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 270.00 | 84.60 | 92.90 | 88.75 | % | 0.33 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST |