Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $209.01 as of 8/18/2026 8:50:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 176.50 | 180.40 | 178.45 | 177.19 | -25.91 | -12.76% | 5.95 | 250 | 78 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 35.00 | 171.90 | 174.65 | 173.28 | 172.20 | -25.78 | -13.03% | 4.95 | 304 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 40.00 | 167.00 | 169.75 | 168.38 | 167.32 | -25.67 | -13.31% | 4.21 | 75 | 118 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 45.00 | 161.60 | 165.10 | 163.35 | 162.34 | -25.35 | -13.51% | 3.63 | 58 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 50.00 | 156.90 | 161.25 | 159.08 | 157.26 | -25.51 | -13.96% | 3.18 | 46 | 36 | 9.50 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 55.00 | 152.00 | 155.65 | 153.83 | 152.27 | -25.76 | -14.47% | 2.80 | 18 | 8 | 8.78 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 60.00 | 147.00 | 150.10 | 148.55 | 146.95 | -25.99 | -15.03% | 2.48 | 10 | 18 | 8.23 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 65.00 | 141.75 | 145.80 | 143.78 | 99.40 | 0.00 | 0.00% | 2.21 | 0 | 6 | 7.73 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:04 PM EST |
| 70.00 | 136.90 | 140.80 | 138.85 | 164.10 | 0.00 | 0.00% | 1.98 | 0 | 69 | 7.37 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 75.00 | 131.90 | 135.80 | 133.85 | 158.76 | 0.00 | 0.00% | 1.78 | 0 | 97 | 6.94 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 80.00 | 126.55 | 130.80 | 128.68 | 153.77 | 0.00 | 0.00% | 1.61 | 0 | 65 | 6.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 85.00 | 121.90 | 125.40 | 123.65 | 116.00 | 0.00 | 0.00% | 1.45 | 0 | 79 | 6.17 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 4:00:04 PM EST |
| 90.00 | 116.95 | 120.20 | 118.58 | 116.65 | -27.69 | -19.19% | 1.32 | 2 | 129 | 5.81 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 95.00 | 112.90 | 115.10 | 114.00 | 118.79 | -17.41 | -12.79% | 1.20 | 2 | 42 | 5.41 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 100.00 | 108.20 | 110.25 | 109.23 | 107.50 | -26.75 | -19.93% | 1.09 | 4 | 237 | 5.19 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 105.00 | 102.35 | 105.25 | 103.80 | 129.83 | 0.00 | 0.00% | 0.99 | 0 | 187 | 4.89 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 110.00 | 97.35 | 100.25 | 98.80 | 124.86 | 0.00 | 0.00% | 0.90 | 0 | 219 | 4.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 115.00 | 91.85 | 95.25 | 93.55 | 49.85 | 0.00 | 0.00% | 0.81 | 0 | 93 | 4.33 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:04 PM EST |
| 120.00 | 87.00 | 90.25 | 88.63 | 115.50 | 0.00 | 0.00% | 0.74 | 0 | 549 | 4.07 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 125.00 | 82.30 | 85.25 | 83.78 | 121.43 | 0.00 | 0.00% | 0.67 | 0 | 1,241 | 3.82 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 130.00 | 77.35 | 80.25 | 78.80 | 104.20 | 0.00 | 0.00% | 0.61 | 0 | 212 | 3.57 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 135.00 | 72.35 | 75.25 | 73.80 | 102.65 | 0.00 | 0.00% | 0.55 | 0 | 121 | 3.33 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 140.00 | 67.05 | 70.15 | 68.60 | 103.20 | 0.00 | 0.00% | 0.49 | 0 | 399 | 3.06 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:04 PM EST |
| 145.00 | 61.90 | 65.30 | 63.60 | 94.35 | 0.00 | 0.00% | 0.44 | 0 | 94 | 2.90 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 150.00 | 57.40 | 60.30 | 58.85 | 57.83 | -31.16 | -35.02% | 0.39 | 1 | 482 | 2.69 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 155.00 | 52.40 | 55.30 | 53.85 | 90.00 | 0.00 | 0.00% | 0.35 | 0 | 382 | 2.47 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:04 PM EST |
| 160.00 | 47.45 | 50.40 | 48.93 | 49.80 | -33.90 | -40.51% | 0.31 | 29 | 328 | 1.82 | 1.00 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 165.00 | 42.50 | 45.40 | 43.95 | 43.00 | -24.00 | -35.83% | 0.27 | 16 | 173 | 2.09 | 0.99 | 0.00 | -0.08 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 170.00 | 37.55 | 40.50 | 39.03 | 64.15 | 0.00 | 0.00% | 0.23 | 0 | 522 | 1.92 | 0.98 | 0.00 | -0.15 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 175.00 | 32.70 | 35.65 | 34.18 | 45.20 | -12.25 | -21.33% | 0.20 | 1 | 309 | 1.76 | 0.96 | 0.00 | -0.26 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 177.50 | 30.00 | 33.15 | 31.58 | 54.85 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.66 | 0.95 | 0.00 | -0.32 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 180.00 | 27.95 | 30.85 | 29.40 | 29.50 | -25.73 | -46.59% | 0.16 | 4 | 369 | 1.60 | 0.94 | 0.01 | -0.39 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 182.50 | 25.45 | 28.60 | 27.03 | 27.50 | -32.90 | -54.47% | 0.15 | 27 | 160 | 1.56 | 0.92 | 0.01 | -0.48 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 185.00 | 23.80 | 25.50 | 24.65 | 26.40 | -21.55 | -44.95% | 0.13 | 10 | 222 | 1.00 | 0.90 | 0.01 | -0.57 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 187.50 | 21.05 | 23.55 | 22.30 | 21.05 | -32.27 | -60.53% | 0.12 | 17 | 196 | 1.13 | 0.88 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 190.00 | 19.50 | 21.30 | 20.40 | 20.93 | -22.76 | -52.10% | 0.11 | 63 | 1,163 | 1.06 | 0.85 | 0.01 | -0.76 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 192.50 | 17.65 | 19.55 | 18.60 | 18.15 | -31.42 | -63.39% | 0.10 | 19 | 778 | 1.00 | 0.82 | 0.01 | -0.85 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 195.00 | 16.25 | 17.75 | 17.00 | 16.35 | -19.57 | -54.49% | 0.09 | 56 | 523 | 1.12 | 0.78 | 0.02 | -0.94 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 197.50 | 14.35 | 14.75 | 14.55 | 14.35 | -25.10 | -63.63% | 0.07 | 36 | 334 | 1.04 | 0.74 | 0.02 | -1.03 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 200.00 | 12.60 | 12.95 | 12.78 | 12.61 | -20.39 | -61.79% | 0.06 | 556 | 3,896 | 1.03 | 0.70 | 0.02 | -1.10 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 202.50 | 10.95 | 11.30 | 11.13 | 10.95 | -20.90 | -65.62% | 0.05 | 104 | 805 | 1.02 | 0.65 | 0.02 | -1.16 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 205.00 | 9.45 | 9.75 | 9.60 | 9.40 | -19.50 | -67.48% | 0.05 | 262 | 371 | 1.01 | 0.60 | 0.02 | -1.20 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 207.50 | 8.05 | 8.35 | 8.20 | 8.06 | -19.64 | -70.91% | 0.04 | 681 | 149 | 1.00 | 0.54 | 0.02 | -1.22 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 210.00 | 6.80 | 7.05 | 6.93 | 6.85 | -16.25 | -70.35% | 0.03 | 2,137 | 2,162 | 0.99 | 0.49 | 0.02 | -1.22 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 212.50 | 5.70 | 5.90 | 5.80 | 5.70 | -17.10 | -75.00% | 0.03 | 812 | 176 | 0.99 | 0.44 | 0.02 | -1.21 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 215.00 | 4.75 | 4.95 | 4.85 | 4.75 | -15.90 | -77.00% | 0.02 | 1,091 | 275 | 0.99 | 0.38 | 0.02 | -1.17 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 217.50 | 3.90 | 4.10 | 4.00 | 3.95 | -15.10 | -79.27% | 0.02 | 591 | 115 | 0.98 | 0.34 | 0.02 | -1.12 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 220.00 | 3.20 | 3.35 | 3.28 | 3.30 | -13.72 | -80.62% | 0.01 | 3,089 | 8,501 | 0.98 | 0.29 | 0.02 | -1.05 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 222.50 | 2.40 | 2.79 | 2.60 | 2.51 | -12.89 | -83.71% | 0.01 | 739 | 143 | 0.99 | 0.25 | 0.02 | -0.97 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 225.00 | 2.14 | 2.29 | 2.22 | 2.15 | -11.90 | -84.70% | 0.01 | 2,253 | 1,781 | 0.99 | 0.21 | 0.02 | -0.89 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 227.50 | 1.74 | 1.85 | 1.80 | 1.74 | -10.71 | -86.03% | 0.01 | 571 | 65 | 0.99 | 0.18 | 0.01 | -0.81 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 230.00 | 1.40 | 1.46 | 1.43 | 1.42 | -9.43 | -86.92% | 0.01 | 15,440 | 16,236 | 1.00 | 0.15 | 0.01 | -0.72 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 232.50 | 1.12 | 1.20 | 1.16 | 1.11 | -8.69 | -88.68% | 0.00 | 256 | 1,222 | 1.00 | 0.12 | 0.01 | -0.64 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 235.00 | 0.90 | 0.96 | 0.93 | 0.90 | -8.00 | -89.89% | 0.00 | 1,637 | 1,517 | 1.01 | 0.10 | 0.01 | -0.56 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 237.50 | 0.73 | 0.77 | 0.75 | 0.70 | -6.96 | -90.87% | 0.00 | 228 | 1,432 | 1.02 | 0.08 | 0.01 | -0.49 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 240.00 | 0.59 | 0.61 | 0.60 | 0.60 | -6.00 | -90.91% | 0.00 | 1,836 | 3,366 | 1.02 | 0.07 | 0.01 | -0.43 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 242.50 | 0.47 | 0.49 | 0.48 | 0.46 | -5.39 | -92.14% | 0.00 | 254 | 840 | 1.03 | 0.06 | 0.01 | -0.37 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 245.00 | 0.28 | 0.50 | 0.39 | 0.44 | -4.61 | -91.29% | 0.00 | 945 | 1,542 | 1.04 | 0.05 | 0.01 | -0.32 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 247.50 | 0.22 | 0.39 | 0.31 | 0.25 | -4.25 | -94.45% | 0.00 | 149 | 255 | 1.04 | 0.04 | 0.00 | -0.28 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 250.00 | 0.22 | 0.31 | 0.27 | 0.28 | -3.52 | -92.64% | 0.00 | 2,212 | 6,763 | 1.07 | 0.03 | 0.00 | -0.23 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 252.50 | 0.01 | 0.48 | 0.25 | 0.31 | -2.99 | -90.61% | 0.00 | 162 | 949 | 0.99 | 0.03 | 0.00 | -0.23 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 255.00 | 0.12 | 0.29 | 0.21 | 0.19 | -2.66 | -93.34% | 0.00 | 546 | 1,081 | 1.11 | 0.02 | 0.00 | -0.16 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 257.50 | 0.10 | 0.22 | 0.16 | 0.21 | -2.21 | -91.33% | 0.00 | 224 | 301 | 1.11 | 0.02 | 0.00 | -0.13 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 260.00 | 0.10 | 0.16 | 0.13 | 0.13 | -1.96 | -93.78% | 0.00 | 1,033 | 5,104 | 1.12 | 0.01 | 0.00 | -0.11 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 262.50 | 0.09 | 0.18 | 0.14 | 0.11 | -1.68 | -93.86% | 0.00 | 151 | 604 | 1.17 | 0.01 | 0.00 | -0.08 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 265.00 | 0.05 | 0.15 | 0.10 | 0.10 | -1.52 | -93.83% | 0.00 | 261 | 893 | 1.15 | 0.01 | 0.00 | -0.07 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 267.50 | 0.06 | 0.10 | 0.08 | 0.08 | -1.27 | -94.08% | 0.00 | 72 | 148 | 1.17 | 0.01 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 270.00 | 0.01 | 0.15 | 0.08 | 0.04 | -1.10 | -96.50% | 0.00 | 1,322 | 5,287 | 1.10 | 0.01 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 272.50 | 0.00 | 0.05 | 0.03 | 0.05 | -1.10 | -95.66% | 0.00 | 175 | 293 | 1.18 | 0.00 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 275.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.86 | -95.56% | 0.00 | 345 | 975 | 1.25 | 0.00 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 277.50 | 0.00 | 0.67 | 0.34 | 0.06 | -0.71 | -92.21% | 0.00 | 23 | 122 | 1.82 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 280.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.56 | -93.34% | 0.00 | 425 | 2,168 | 1.28 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 282.50 | 0.02 | 0.14 | 0.08 | 0.03 | -0.53 | -94.65% | 0.00 | 24 | 752 | 1.35 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 285.00 | 0.02 | 0.13 | 0.08 | 0.03 | -0.45 | -93.75% | 0.00 | 68 | 763 | 1.38 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 287.50 | 0.02 | 0.13 | 0.08 | 0.13 | -0.44 | -77.20% | 0.00 | 14 | 81 | 1.41 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 290.00 | 0.02 | 0.13 | 0.08 | 0.13 | -0.20 | -60.61% | 0.00 | 195 | 3,065 | 1.44 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 292.50 | 0.00 | 0.12 | 0.06 | 0.03 | -0.27 | -90.00% | 0.00 | 4 | 116 | 1.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 295.00 | 0.02 | 0.07 | 0.05 | 0.07 | -0.17 | -70.84% | 0.00 | 141 | 309 | 1.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 297.50 | 0.00 | 0.30 | 0.15 | 0.04 | -0.10 | -71.43% | 0.00 | 45 | 22 | 1.90 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 300.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.16 | -84.22% | 0.00 | 664 | 9,136 | 1.44 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 302.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.15 | -93.75% | 0.00 | 34 | 35 | 1.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 305.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.10 | -76.93% | 0.00 | 48 | 105 | 1.93 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 307.50 | 0.00 | 0.37 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.11 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.05 | -55.56% | 0.00 | 89 | 1,243 | 2.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 312.50 | 0.00 | 0.27 | 0.14 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 70 | 2.08 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 20 | 116 | 1.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 317.50 | 0.00 | 0.28 | 0.14 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 51 | 2.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 18 | 2,402 | 1.82 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 322.50 | 0.00 | 0.26 | 0.13 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 325.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.13 | -92.86% | 0.00 | 40 | 61 | 1.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 327.50 | 0.00 | 0.12 | 0.06 | 0.01 | -0.08 | -88.89% | 0.00 | 8 | 11 | 2.06 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 33 | 4,908 | 1.90 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 332.50 | 0.00 | 0.27 | 0.14 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.11 | -91.67% | 0.00 | 34 | 809 | 2.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.09 | +0.08 | +800.00% | 0.01 | 1 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 21,212 | 1.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 355.00 | 0.00 | 0.25 | 0.13 | 0.12 | % | 0.00 | 1 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST | |
| 360.00 | 0.00 | 0.12 | 0.06 | 0.09 | +0.07 | +350.00% | 0.00 | 1 | 2,521 | 2.42 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 370.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 515 | 2.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.13 | -86.67% | 0.00 | 2 | 1,742 | 2.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 366 | 2.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,101 | 2.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 115 | 652 | 2.66 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 0.63 | 0.32 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 364 | 3.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 931 | 2.47 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 0.09 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 551 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 12,401 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 779 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 326 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,224 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 992 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 214 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,699 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,146 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,585 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 2,666 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 994 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,343 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,957 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,367 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 134 | 2,055 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 7,058 | 2.82 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 66 | 659 | 2.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 3,060 | 2.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 121 | 3,051 | 2.31 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 120.00 | 0.01 | 0.12 | 0.07 | 0.06 | +0.04 | +200.00% | 0.00 | 181 | 2,413 | 2.90 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 88 | 1,136 | 2.51 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 130.00 | 0.02 | 0.03 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 472 | 40,214 | 1.90 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 135.00 | 0.01 | 0.12 | 0.07 | 0.06 | +0.04 | +200.00% | 0.00 | 272 | 1,529 | 2.54 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 140.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 246 | 5,850 | 1.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 145.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 75 | 3,478 | 1.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 150.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 30 | 2,578 | 1.43 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 155.00 | 0.02 | 0.15 | 0.09 | 0.05 | -0.08 | -61.54% | 0.00 | 115 | 2,279 | 1.38 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 160.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.04 | +50.00% | 0.00 | 62 | 3,448 | 1.30 | 0.00 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 165.00 | 0.09 | 0.15 | 0.12 | 0.11 | +0.04 | +57.15% | 0.00 | 300 | 11,731 | 1.21 | -0.01 | 0.00 | -0.08 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 170.00 | 0.18 | 0.23 | 0.21 | 0.23 | +0.13 | +130.00% | 0.00 | 373 | 2,928 | 1.18 | -0.02 | 0.00 | -0.15 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 175.00 | 0.23 | 0.44 | 0.34 | 0.33 | +0.15 | +83.34% | 0.00 | 510 | 2,401 | 1.13 | -0.04 | 0.00 | -0.26 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 177.50 | 0.38 | 0.49 | 0.44 | 0.45 | +0.10 | +28.58% | 0.00 | 585 | 447 | 1.11 | -0.05 | 0.00 | -0.32 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 180.00 | 0.54 | 0.63 | 0.59 | 0.57 | +0.38 | +200.00% | 0.00 | 1,269 | 3,543 | 1.10 | -0.06 | 0.01 | -0.39 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 182.50 | 0.71 | 0.80 | 0.76 | 0.73 | +0.47 | +180.77% | 0.00 | 556 | 1,527 | 1.08 | -0.08 | 0.01 | -0.48 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 185.00 | 0.91 | 1.01 | 0.96 | 0.97 | +0.67 | +223.34% | 0.01 | 757 | 1,414 | 1.07 | -0.10 | 0.01 | -0.57 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 187.50 | 1.16 | 1.29 | 1.23 | 1.22 | +0.82 | +205.00% | 0.01 | 446 | 1,385 | 1.05 | -0.12 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 190.00 | 1.45 | 1.64 | 1.55 | 1.52 | +1.12 | +280.00% | 0.01 | 1,255 | 1,901 | 1.04 | -0.15 | 0.01 | -0.76 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 192.50 | 1.89 | 2.06 | 1.98 | 1.89 | +1.35 | +250.00% | 0.01 | 517 | 1,672 | 1.03 | -0.18 | 0.01 | -0.85 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 195.00 | 2.37 | 2.51 | 2.44 | 2.51 | +1.97 | +364.82% | 0.01 | 1,329 | 3,034 | 1.02 | -0.22 | 0.02 | -0.94 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 197.50 | 2.96 | 3.20 | 3.08 | 3.35 | +2.53 | +308.54% | 0.02 | 422 | 642 | 1.01 | -0.26 | 0.02 | -1.03 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 200.00 | 3.70 | 3.95 | 3.83 | 3.89 | +2.87 | +281.38% | 0.02 | 2,267 | 4,528 | 1.00 | -0.30 | 0.02 | -1.10 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 202.50 | 4.55 | 4.80 | 4.68 | 4.40 | +3.17 | +257.73% | 0.02 | 470 | 353 | 0.99 | -0.35 | 0.02 | -1.16 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 205.00 | 5.50 | 5.75 | 5.63 | 5.68 | +4.18 | +278.67% | 0.03 | 716 | 1,335 | 0.98 | -0.40 | 0.02 | -1.20 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 207.50 | 6.60 | 6.90 | 6.75 | 6.85 | +4.99 | +268.28% | 0.03 | 493 | 407 | 0.97 | -0.46 | 0.02 | -1.22 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 210.00 | 7.85 | 8.15 | 8.00 | 7.98 | +5.70 | +250.00% | 0.04 | 1,177 | 5,994 | 0.97 | -0.51 | 0.02 | -1.22 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 212.50 | 9.00 | 9.55 | 9.28 | 9.79 | +7.27 | +288.50% | 0.04 | 575 | 1,097 | 0.96 | -0.56 | 0.02 | -1.21 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 215.00 | 10.65 | 11.10 | 10.88 | 11.33 | +8.06 | +246.49% | 0.05 | 750 | 1,538 | 0.96 | -0.62 | 0.02 | -1.17 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 217.50 | 12.35 | 12.75 | 12.55 | 12.50 | +8.65 | +224.68% | 0.06 | 255 | 527 | 0.96 | -0.66 | 0.02 | -1.12 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 220.00 | 14.05 | 14.55 | 14.30 | 14.25 | +9.55 | +203.20% | 0.07 | 705 | 1,778 | 0.95 | -0.71 | 0.02 | -1.05 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 222.50 | 16.00 | 16.45 | 16.23 | 16.00 | +10.50 | +190.91% | 0.07 | 129 | 345 | 0.95 | -0.75 | 0.02 | -0.97 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 225.00 | 17.60 | 18.45 | 18.03 | 18.29 | +11.99 | +190.32% | 0.08 | 525 | 1,506 | 0.95 | -0.79 | 0.02 | -0.89 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 227.50 | 19.70 | 20.55 | 20.13 | 20.55 | +13.15 | +177.71% | 0.09 | 89 | 271 | 0.87 | -0.82 | 0.01 | -0.81 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 230.00 | 21.95 | 23.50 | 22.73 | 22.85 | +14.32 | +167.88% | 0.10 | 321 | 3,042 | 0.99 | -0.85 | 0.01 | -0.72 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 232.50 | 24.00 | 24.95 | 24.48 | 23.62 | +13.92 | +143.51% | 0.11 | 83 | 362 | 0.87 | -0.88 | 0.01 | -0.64 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 235.00 | 26.45 | 27.40 | 26.93 | 26.24 | +14.94 | +132.22% | 0.11 | 419 | 1,374 | 0.90 | -0.90 | 0.01 | -0.56 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 237.50 | 27.95 | 30.90 | 29.43 | 31.05 | +18.40 | +145.46% | 0.12 | 112 | 392 | 1.35 | -0.92 | 0.01 | -0.49 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 240.00 | 31.20 | 32.30 | 31.75 | 31.57 | +17.30 | +121.24% | 0.13 | 245 | 3,910 | 0.94 | -0.93 | 0.01 | -0.43 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 242.50 | 32.70 | 35.65 | 34.18 | 35.72 | +19.77 | +123.95% | 0.14 | 31 | 165 | 1.42 | -0.94 | 0.01 | -0.37 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 245.00 | 35.10 | 38.05 | 36.58 | 37.85 | +20.55 | +118.79% | 0.15 | 27 | 323 | 1.46 | -0.95 | 0.01 | -0.32 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 247.50 | 37.55 | 40.45 | 39.00 | 41.00 | +21.95 | +115.23% | 0.16 | 23 | 133 | 1.50 | -0.96 | 0.00 | -0.28 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 250.00 | 40.00 | 42.90 | 41.45 | 43.37 | +22.27 | +105.55% | 0.17 | 140 | 3,934 | 1.55 | -0.97 | 0.00 | -0.23 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 252.50 | 42.55 | 45.45 | 44.00 | 21.75 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.62 | -0.97 | 0.00 | -0.23 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 255.00 | 44.95 | 48.25 | 46.60 | 45.70 | +20.70 | +82.80% | 0.18 | 5 | 226 | 1.76 | -0.98 | 0.00 | -0.16 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 257.50 | 47.50 | 49.90 | 48.70 | 27.20 | 0.00 | 0.00% | 0.19 | 0 | 24 | 1.56 | -0.98 | 0.00 | -0.13 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 260.00 | 49.90 | 52.90 | 51.40 | 50.88 | +21.83 | +75.15% | 0.20 | 30 | 1,703 | 1.78 | -0.98 | 0.00 | -0.11 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 262.50 | 52.45 | 55.60 | 54.03 | 35.65 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.89 | -0.99 | 0.00 | -0.08 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 265.00 | 54.95 | 58.10 | 56.53 | 58.19 | +21.80 | +59.91% | 0.21 | 2 | 42 | 1.95 | -0.99 | 0.00 | -0.07 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 267.50 | 57.45 | 60.55 | 59.00 | 35.49 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.99 | -0.99 | 0.00 | -0.06 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 270.00 | 59.85 | 62.90 | 61.38 | 62.76 | +21.86 | +53.45% | 0.23 | 4 | 2,032 | 2.00 | -0.99 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 272.50 | 62.40 | 65.60 | 64.00 | 59.30 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.11 | -1.00 | 0.00 | -0.03 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 275.00 | 64.15 | 68.25 | 66.20 | 66.61 | +32.03 | +92.63% | 0.24 | 22 | 42 | 2.15 | -1.00 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 277.50 | 67.45 | 70.55 | 69.00 | 65.74 | +28.78 | +77.87% | 0.25 | 3 | 3 | 2.20 | -1.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 280.00 | 69.85 | 72.65 | 71.25 | 72.94 | +25.94 | +55.20% | 0.25 | 50 | 1,671 | 2.11 | -1.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 282.50 | 72.45 | 75.55 | 74.00 | % | 0.26 | 0 | 0 | 2.30 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 285.00 | 74.95 | 78.05 | 76.50 | 56.23 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.35 | -1.00 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 287.50 | 77.45 | 80.55 | 79.00 | % | 0.27 | 0 | 0 | 2.40 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 290.00 | 79.95 | 83.10 | 81.53 | 81.55 | +25.05 | +44.34% | 0.28 | 15 | 188 | 2.46 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 292.50 | 82.45 | 85.55 | 84.00 | % | 0.29 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 295.00 | 84.95 | 88.05 | 86.50 | % | 0.29 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 297.50 | 87.45 | 90.55 | 89.00 | % | 0.30 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 300.00 | 89.85 | 93.15 | 91.50 | 90.10 | +31.81 | +54.58% | 0.30 | 57 | 752 | 2.67 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 302.50 | 92.45 | 95.55 | 94.00 | % | 0.31 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 305.00 | 94.95 | 98.05 | 96.50 | 75.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.72 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 307.50 | 97.45 | 100.55 | 99.00 | % | 0.32 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 310.00 | 99.95 | 102.35 | 101.15 | 100.90 | +33.07 | +48.76% | 0.33 | 1 | 184 | 2.51 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 312.50 | 102.45 | 105.55 | 104.00 | % | 0.33 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 315.00 | 104.95 | 108.05 | 106.50 | 102.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:04 PM EST |
| 317.50 | 107.45 | 110.55 | 109.00 | % | 0.34 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 320.00 | 109.85 | 113.15 | 111.50 | 113.25 | +35.30 | +45.29% | 0.35 | 1 | 22 | 3.01 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 322.50 | 112.45 | 115.55 | 114.00 | % | 0.35 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 325.00 | 114.95 | 118.05 | 116.50 | 92.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 327.50 | 117.45 | 120.55 | 119.00 | % | 0.36 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 330.00 | 119.85 | 122.60 | 121.23 | 86.35 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 332.50 | 122.45 | 125.55 | 124.00 | % | 0.37 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 335.00 | 124.95 | 128.05 | 126.50 | % | 0.38 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 340.00 | 129.95 | 133.05 | 131.50 | 161.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:04 PM EST |
| 345.00 | 134.95 | 138.05 | 136.50 | % | 0.40 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 350.00 | 139.95 | 143.05 | 141.50 | 116.20 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.43 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 355.00 | 144.95 | 148.05 | 146.50 | % | 0.41 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 360.00 | 149.95 | 153.05 | 151.50 | 172.79 | 0.00 | 0.00% | 0.42 | 0 | 5 | 3.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:04 PM EST |
| 365.00 | 154.95 | 158.05 | 156.50 | 126.28 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 370.00 | 159.95 | 163.05 | 161.50 | 131.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 380.00 | 169.95 | 173.05 | 171.50 | 199.85 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:04 PM EST |
| 390.00 | 179.95 | 183.05 | 181.50 | 174.07 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/18/2026 4:00:04 PM EST |
| 400.00 | 189.95 | 192.75 | 191.35 | 166.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 410.00 | 199.95 | 203.05 | 201.50 | 192.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/18/2026 4:00:04 PM EST |
| 420.00 | 209.95 | 213.05 | 211.50 | 201.02 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 430.00 | 219.75 | 222.40 | 221.08 | 194.32 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 440.00 | 229.95 | 233.05 | 231.50 | 203.62 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 450.00 | 239.95 | 243.05 | 241.50 | 230.95 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/18/2026 4:00:04 PM EST |
| 460.00 | 249.95 | 252.95 | 251.45 | 259.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 4:00:04 PM EST |
| 470.00 | 259.95 | 263.05 | 261.50 | 263.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/18/2026 4:00:04 PM EST |
| 480.00 | 269.95 | 273.05 | 271.50 | 220.01 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/18/2026 4:00:04 PM EST |
| 490.00 | 279.95 | 283.05 | 281.50 | % | 0.57 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 500.00 | 289.95 | 293.05 | 291.50 | 279.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 4:00:04 PM EST |
| 510.00 | 299.65 | 302.60 | 301.13 | 255.05 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/18/2026 4:00:04 PM EST |