Options Chain for BOEING CO COM (BA) - $225.95 as of 8/18/2026 3:50:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 120.90 | 125.05 | 122.98 | 122.95 | -3.69 | -2.92% | 1.23 | 3 | 48 | 4.61 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 105.00 | 115.55 | 120.10 | 117.83 | 119.19 | -2.38 | -1.96% | 1.12 | 2 | 11 | 4.02 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 110.00 | 109.50 | 116.80 | 113.15 | 112.99 | -3.63 | -3.12% | 1.03 | 1 | 34 | 3.62 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 115.00 | 105.85 | 112.45 | 109.15 | 111.64 | 0.00 | 0.00% | 0.95 | 0 | 19 | 5.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 120.00 | 100.10 | 106.75 | 103.43 | 104.02 | -3.46 | -3.22% | 0.86 | 1 | 72 | 4.49 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 125.00 | 95.70 | 102.30 | 99.00 | 102.44 | 0.00 | 0.00% | 0.79 | 0 | 37 | 5.23 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 130.00 | 89.85 | 98.00 | 93.93 | 97.46 | 0.00 | 0.00% | 0.72 | 0 | 28 | 5.06 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 135.00 | 86.20 | 90.00 | 88.10 | 89.37 | -4.13 | -4.42% | 0.65 | 1 | 355 | 3.73 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 140.00 | 81.25 | 85.05 | 83.15 | 84.05 | -5.99 | -6.66% | 0.59 | 3 | 80 | 2.58 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 145.00 | 75.50 | 80.45 | 77.98 | 80.02 | -4.13 | -4.91% | 0.54 | 2 | 17 | 2.59 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 150.00 | 72.55 | 74.90 | 73.73 | 72.64 | -4.16 | -5.42% | 0.49 | 6 | 107 | 3.11 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 155.00 | 65.75 | 70.90 | 68.33 | 68.92 | -3.43 | -4.75% | 0.44 | 1 | 75 | 2.01 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 160.00 | 62.35 | 64.80 | 63.58 | 63.09 | -8.35 | -11.69% | 0.40 | 7 | 116 | 2.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 165.00 | 54.70 | 62.45 | 58.58 | 59.80 | -6.60 | -9.94% | 0.36 | 9 | 39 | 3.16 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 170.00 | 52.25 | 57.25 | 54.75 | 54.74 | -5.72 | -9.47% | 0.32 | 6 | 157 | 2.95 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 175.00 | 47.40 | 52.25 | 49.83 | 49.63 | -9.84 | -16.55% | 0.28 | 16 | 150 | 2.72 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 180.00 | 41.20 | 47.30 | 44.25 | 46.50 | 0.00 | 0.00% | 0.25 | 0 | 155 | 2.51 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 185.00 | 36.35 | 42.45 | 39.40 | 42.29 | 0.00 | 0.00% | 0.21 | 0 | 193 | 2.32 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 187.50 | 34.85 | 39.55 | 37.20 | 39.81 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 190.00 | 31.75 | 36.85 | 34.30 | 33.25 | -8.33 | -20.04% | 0.18 | 28 | 175 | 1.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 192.50 | 30.05 | 34.25 | 32.15 | 19.50 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.86 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/18/2026 4:00:02 PM EST |
| 195.00 | 27.55 | 31.40 | 29.48 | 29.38 | -3.10 | -9.55% | 0.15 | 1 | 270 | 1.68 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 197.50 | 23.85 | 29.35 | 26.60 | 29.47 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.66 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 200.00 | 22.60 | 24.50 | 23.55 | 23.30 | -3.69 | -13.68% | 0.12 | 16 | 651 | 1.08 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 202.50 | 19.70 | 24.55 | 22.13 | 29.65 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:02 PM EST |
| 205.00 | 17.40 | 22.05 | 19.73 | 20.22 | -2.24 | -9.98% | 0.10 | 9 | 475 | 1.37 | 0.99 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 207.50 | 14.65 | 19.35 | 17.00 | 18.49 | -1.74 | -8.61% | 0.08 | 19 | 44 | 1.23 | 0.98 | 0.01 | -0.05 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 210.00 | 12.60 | 14.30 | 13.45 | 13.43 | -3.77 | -21.92% | 0.06 | 220 | 2,025 | 0.69 | 0.97 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 212.50 | 10.20 | 11.70 | 10.95 | 11.00 | -4.34 | -28.30% | 0.05 | 205 | 347 | 0.58 | 0.94 | 0.02 | -0.20 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 215.00 | 8.05 | 8.95 | 8.50 | 8.67 | -2.98 | -25.58% | 0.04 | 40 | 1,705 | 0.44 | 0.89 | 0.03 | -0.28 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 217.50 | 5.90 | 6.75 | 6.33 | 6.15 | -3.85 | -38.50% | 0.03 | 20 | 307 | 0.33 | 0.81 | 0.04 | -0.35 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 220.00 | 4.10 | 4.70 | 4.40 | 4.61 | -2.75 | -37.37% | 0.02 | 109 | 2,467 | 0.32 | 0.69 | 0.06 | -0.42 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 222.50 | 2.62 | 2.97 | 2.80 | 2.85 | -2.50 | -46.73% | 0.01 | 66 | 333 | 0.31 | 0.54 | 0.06 | -0.45 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 225.00 | 1.60 | 1.77 | 1.69 | 1.64 | -2.01 | -55.07% | 0.01 | 691 | 3,786 | 0.32 | 0.38 | 0.06 | -0.43 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 227.50 | 0.85 | 1.01 | 0.93 | 0.95 | -1.35 | -58.70% | 0.00 | 879 | 562 | 0.32 | 0.25 | 0.05 | -0.36 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 230.00 | 0.45 | 0.52 | 0.49 | 0.49 | -0.95 | -65.98% | 0.00 | 1,607 | 7,944 | 0.32 | 0.15 | 0.04 | -0.27 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 232.50 | 0.22 | 0.29 | 0.26 | 0.26 | -0.59 | -69.42% | 0.00 | 977 | 1,150 | 0.33 | 0.09 | 0.02 | -0.19 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 235.00 | 0.13 | 0.16 | 0.15 | 0.16 | -0.34 | -68.00% | 0.00 | 1,463 | 4,075 | 0.35 | 0.05 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 237.50 | 0.08 | 0.15 | 0.12 | 0.09 | -0.19 | -67.86% | 0.00 | 332 | 1,282 | 0.39 | 0.02 | 0.01 | -0.06 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 240.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.11 | -61.12% | 0.00 | 679 | 11,052 | 0.41 | 0.01 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 242.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 26 | 765 | 0.41 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 245.00 | 0.02 | 0.09 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 1,180 | 9,285 | 0.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 247.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 14 | 504 | 0.48 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 246 | 14,384 | 0.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 252.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 109 | 0.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 9,133 | 0.54 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 9,237 | 0.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,859 | 0.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,606 | 0.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 275.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.07 | +70.00% | 0.00 | 18 | 3,256 | 1.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,894 | 0.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,472 | 0.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,304 | 0.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 295.00 | 0.00 | 0.28 | 0.14 | 0.27 | +0.13 | +92.86% | 0.00 | 10 | 389 | 1.52 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 145 | 3,047 | 1.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 305.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 693 | 1.31 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.52 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:02 PM EST |
| 315.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.92 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:02 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.64 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:02 PM EST |
| 335.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:02 PM EST |
| 345.00 | 0.00 | 0.04 | 0.02 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 278 | 1.76 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 547 | 2.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 501 | 2.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 41 | 3.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.16 | +0.08 | +100.00% | 0.02 | 1 | 59 | 5.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.45 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 2 | 540 | 2.48 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.48 | 0.24 | 0.16 | +0.06 | +60.00% | 0.00 | 2 | 357 | 2.90 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 443 | 4.44 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 280 | 2.17 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 577 | 1.48 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.40 | +0.27 | +207.70% | 0.01 | 6 | 132 | 2.24 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 5,675 | 1.25 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.61 | +0.60 | +6,000.00% | 0.01 | 6 | 3,429 | 2.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,006 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 5,012 | 1.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,261 | 0.97 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.94 | 0.47 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 2,429 | 1.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 187.50 | 0.00 | 1.46 | 0.73 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.07 | +0.06 | +600.00% | 0.00 | 9 | 3,967 | 1.12 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 192.50 | 0.00 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 347 | 0.77 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4,527 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 197.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 45 | 7,205 | 0.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 202.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 205.00 | 0.02 | 0.11 | 0.07 | 0.09 | +0.06 | +200.00% | 0.00 | 11 | 2,717 | 0.41 | -0.01 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 207.50 | 0.01 | 0.12 | 0.07 | 0.12 | +0.05 | +71.43% | 0.00 | 34 | 593 | 0.39 | -0.02 | 0.01 | -0.05 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 210.00 | 0.09 | 0.12 | 0.11 | 0.09 | +0.01 | +12.50% | 0.00 | 51 | 4,022 | 0.37 | -0.03 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 212.50 | 0.11 | 0.20 | 0.16 | 0.16 | +0.02 | +14.29% | 0.00 | 66 | 601 | 0.33 | -0.06 | 0.02 | -0.20 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 215.00 | 0.27 | 0.36 | 0.32 | 0.35 | +0.13 | +59.10% | 0.00 | 482 | 5,892 | 0.32 | -0.11 | 0.03 | -0.28 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 217.50 | 0.61 | 0.70 | 0.66 | 0.70 | +0.38 | +118.75% | 0.00 | 361 | 730 | 0.31 | -0.19 | 0.04 | -0.35 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 220.00 | 1.17 | 1.34 | 1.26 | 1.24 | +0.44 | +55.00% | 0.01 | 697 | 4,238 | 0.31 | -0.31 | 0.06 | -0.42 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 222.50 | 2.07 | 2.31 | 2.19 | 2.25 | +0.86 | +61.88% | 0.01 | 485 | 556 | 0.30 | -0.46 | 0.06 | -0.45 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 225.00 | 3.35 | 3.80 | 3.58 | 3.60 | +1.32 | +57.90% | 0.02 | 441 | 4,796 | 0.30 | -0.62 | 0.06 | -0.43 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 227.50 | 5.10 | 5.65 | 5.38 | 5.25 | +1.65 | +45.84% | 0.02 | 121 | 924 | 0.30 | -0.75 | 0.05 | -0.36 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 230.00 | 6.60 | 8.00 | 7.30 | 7.42 | +2.42 | +48.40% | 0.03 | 230 | 4,803 | 0.43 | -0.85 | 0.04 | -0.27 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 232.50 | 9.00 | 10.30 | 9.65 | 10.00 | +3.40 | +51.52% | 0.04 | 106 | 332 | 0.48 | -0.91 | 0.02 | -0.19 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 235.00 | 10.35 | 13.20 | 11.78 | 11.60 | +2.40 | +26.09% | 0.05 | 54 | 1,258 | 0.63 | -0.95 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 237.50 | 13.15 | 15.20 | 14.18 | 12.59 | +1.25 | +11.03% | 0.06 | 2 | 92 | 0.60 | -0.98 | 0.01 | -0.06 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 240.00 | 16.25 | 18.45 | 17.35 | 17.05 | +3.75 | +28.20% | 0.07 | 106 | 1,074 | 0.83 | -0.99 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 242.50 | 15.85 | 20.75 | 18.30 | 17.49 | +1.25 | +7.70% | 0.08 | 2 | 5 | 0.87 | -0.99 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 245.00 | 18.25 | 22.70 | 20.48 | 18.25 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.80 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 247.50 | 20.75 | 26.40 | 23.58 | 20.08 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 250.00 | 23.75 | 27.65 | 25.70 | 23.08 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 252.50 | 25.70 | 31.15 | 28.43 | 25.58 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 255.00 | 29.60 | 32.90 | 31.25 | 26.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 260.00 | 33.20 | 38.20 | 35.70 | 31.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 265.00 | 38.05 | 43.60 | 40.83 | 47.39 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/18/2026 4:00:02 PM EST |
| 270.00 | 43.20 | 49.50 | 46.35 | 50.48 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/18/2026 4:00:02 PM EST |
| 275.00 | 48.20 | 54.40 | 51.30 | 47.22 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/18/2026 4:00:02 PM EST |
| 280.00 | 53.45 | 59.10 | 56.28 | 55.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/18/2026 4:00:02 PM EST |
| 285.00 | 58.25 | 63.60 | 60.93 | 58.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/18/2026 4:00:02 PM EST |
| 290.00 | 63.25 | 68.45 | 65.85 | 54.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 8/18/2026 4:00:02 PM EST |
| 295.00 | 68.25 | 73.45 | 70.85 | 64.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 8/18/2026 4:00:02 PM EST |
| 300.00 | 74.35 | 78.20 | 76.28 | % | 0.25 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 305.00 | 78.25 | 83.65 | 80.95 | % | 0.27 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 310.00 | 83.25 | 90.30 | 86.78 | % | 0.28 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 315.00 | 88.25 | 93.40 | 90.83 | % | 0.29 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 320.00 | 94.05 | 97.80 | 95.93 | 91.89 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 325.00 | 98.25 | 103.30 | 100.78 | 96.88 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 330.00 | 103.25 | 108.50 | 105.88 | % | 0.32 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 335.00 | 108.25 | 115.10 | 111.68 | % | 0.33 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 340.00 | 113.25 | 118.60 | 115.93 | % | 0.34 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 345.00 | 118.80 | 123.70 | 121.25 | % | 0.35 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 350.00 | 123.25 | 128.35 | 125.80 | % | 0.36 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 360.00 | 133.25 | 140.75 | 137.00 | % | 0.38 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 370.00 | 143.25 | 149.85 | 146.55 | % | 0.40 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 380.00 | 153.25 | 160.80 | 157.03 | % | 0.41 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST |