Options Chain for DAVE INC CLASS A COM NEW (DAVE) - $322.96 as of 8/10/2026 7:44:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 119.00 | 126.80 | 122.90 | % | 0.63 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 200.00 | 114.00 | 121.80 | 117.90 | % | 0.59 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 205.00 | 109.40 | 116.80 | 113.10 | % | 0.55 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 210.00 | 104.00 | 111.80 | 107.90 | % | 0.51 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 215.00 | 100.30 | 106.90 | 103.60 | % | 0.48 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 220.00 | 95.60 | 101.90 | 98.75 | % | 0.45 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 225.00 | 89.60 | 96.90 | 93.25 | % | 0.41 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 230.00 | 84.60 | 91.90 | 88.25 | % | 0.38 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 235.00 | 80.80 | 86.90 | 83.85 | % | 0.36 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 240.00 | 75.70 | 82.00 | 78.85 | % | 0.33 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 245.00 | 71.20 | 77.00 | 74.10 | 144.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.65 | 1.00 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 250.00 | 66.20 | 72.10 | 69.15 | 139.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.55 | 1.00 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 255.00 | 61.40 | 67.10 | 64.25 | 134.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.45 | 0.99 | 0.00 | -0.09 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 260.00 | 55.80 | 62.20 | 59.00 | % | 0.23 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.15 | 8/7/2026 4:00:03 PM EST | |||
| 265.00 | 51.30 | 57.30 | 54.30 | % | 0.20 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.26 | 8/7/2026 4:00:03 PM EST | |||
| 270.00 | 45.70 | 52.50 | 49.10 | 63.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.20 | 0.97 | 0.00 | -0.43 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 275.00 | 42.10 | 47.70 | 44.90 | % | 0.16 | 0 | 0 | 1.17 | 0.95 | 0.00 | -0.57 | 8/7/2026 4:00:03 PM EST | |||
| 280.00 | 36.40 | 43.00 | 39.70 | % | 0.14 | 0 | 0 | 1.07 | 0.92 | 0.00 | -0.66 | 8/7/2026 4:00:03 PM EST | |||
| 285.00 | 33.00 | 38.50 | 35.75 | % | 0.13 | 0 | 0 | 1.01 | 0.89 | 0.01 | -0.75 | 8/7/2026 4:00:03 PM EST | |||
| 290.00 | 27.60 | 34.10 | 30.85 | % | 0.11 | 0 | 0 | 0.96 | 0.85 | 0.01 | -0.84 | 8/7/2026 4:00:03 PM EST | |||
| 295.00 | 23.40 | 30.00 | 26.70 | % | 0.09 | 0 | 0 | 0.92 | 0.82 | 0.01 | -0.89 | 8/7/2026 4:00:03 PM EST | |||
| 300.00 | 19.80 | 26.20 | 23.00 | 30.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.88 | 0.77 | 0.01 | -0.95 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 305.00 | 17.00 | 21.40 | 19.20 | % | 0.06 | 0 | 0 | 0.59 | 0.71 | 0.01 | -1.01 | 8/7/2026 4:00:03 PM EST | |||
| 310.00 | 14.00 | 18.10 | 16.05 | 24.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.63 | 0.65 | 0.01 | -1.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 315.00 | 12.30 | 17.30 | 14.80 | % | 0.05 | 0 | 0 | 0.68 | 0.59 | 0.01 | -1.07 | 8/7/2026 4:00:03 PM EST | |||
| 320.00 | 8.60 | 15.10 | 11.85 | 53.34 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | 0.52 | 0.01 | -1.07 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 325.00 | 6.70 | 13.40 | 10.05 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.69 | 0.46 | 0.01 | -1.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 327.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 330.00 | 5.60 | 11.80 | 8.70 | 13.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.72 | 0.40 | 0.01 | -1.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 332.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 335.00 | 4.80 | 10.00 | 7.40 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.74 | 0.34 | 0.01 | -0.94 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 337.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 340.00 | 3.10 | 8.20 | 5.65 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.72 | 0.28 | 0.01 | -0.86 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 342.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 345.00 | 2.10 | 7.20 | 4.65 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.23 | 0.01 | -0.77 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 347.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 350.00 | 1.35 | 6.00 | 3.68 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.19 | 0.01 | -0.67 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 352.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 355.00 | 0.45 | 6.10 | 3.28 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | 0.15 | 0.01 | -0.57 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 357.50 | 0.20 | 4.90 | 2.55 | % | 0.01 | 0 | 0 | 0.68 | 0.13 | 0.01 | -0.52 | 8/7/2026 4:00:03 PM EST | |||
| 360.00 | 0.05 | 6.70 | 3.38 | 22.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.12 | 0.01 | -0.48 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 362.50 | 0.05 | 6.50 | 3.28 | % | 0.01 | 0 | 0 | 0.75 | 0.10 | 0.01 | -0.43 | 8/7/2026 4:00:03 PM EST | |||
| 365.00 | 0.00 | 6.00 | 3.00 | % | 0.01 | 0 | 0 | 1.06 | 0.09 | 0.01 | -0.40 | 8/7/2026 4:00:03 PM EST | |||
| 367.50 | 0.00 | 6.10 | 3.05 | % | 0.01 | 0 | 0 | 1.09 | 0.08 | 0.01 | -0.36 | 8/7/2026 4:00:03 PM EST | |||
| 370.00 | 0.00 | 4.00 | 2.00 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.07 | 0.00 | -0.32 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 372.50 | 0.00 | 5.80 | 2.90 | 17.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.06 | 0.00 | -0.29 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 375.00 | 0.00 | 5.20 | 2.60 | % | 0.01 | 0 | 0 | 1.19 | 0.05 | 0.00 | -0.26 | 8/7/2026 4:00:03 PM EST | |||
| 377.50 | 0.00 | 5.80 | 2.90 | % | 0.01 | 0 | 0 | 1.27 | 0.05 | 0.00 | -0.23 | 8/7/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 5.30 | 2.65 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.04 | 0.00 | -0.20 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 382.50 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.23 | 0.03 | 0.00 | -0.18 | 8/7/2026 4:00:03 PM EST | |||
| 385.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.25 | 0.03 | 0.00 | -0.16 | 8/7/2026 4:00:03 PM EST | |||
| 387.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.30 | 0.02 | 0.00 | -0.14 | 8/7/2026 4:00:03 PM EST | |||
| 390.00 | 0.00 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.02 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 392.50 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.38 | 0.02 | 0.00 | -0.10 | 8/7/2026 4:00:03 PM EST | |||
| 395.00 | 0.00 | 5.40 | 2.70 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.01 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 397.50 | 0.00 | 5.20 | 2.60 | 54.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.01 | 0.00 | -0.08 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 2.40 | 1.20 | 9.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.01 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 402.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.43 | 0.01 | 0.00 | -0.05 | 8/7/2026 4:00:03 PM EST | |||
| 405.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.45 | 0.01 | 0.00 | -0.05 | 8/7/2026 4:00:03 PM EST | |||
| 407.50 | 0.00 | 4.40 | 2.20 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.48 | 0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 4.40 | 2.20 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 412.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.03 | 8/7/2026 4:00:03 PM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | 38.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.54 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 8/7/2026 4:00:03 PM EST |
| 417.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 420.00 | 0.00 | 1.80 | 0.90 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 422.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | 33.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.64 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 427.50 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 32.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 432.50 | 0.00 | 4.30 | 2.15 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 28.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:03 PM EST |
| 437.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 442.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | 5.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.82 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 447.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | 2.94 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 4.20 | 2.10 | 5.53 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 465.00 | 0.00 | 4.20 | 2.10 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 4.10 | 2.05 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 475.00 | 0.00 | 4.10 | 2.05 | 10.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 4.10 | 2.05 | 8.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 485.00 | 0.00 | 2.00 | 1.00 | 8.76 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 4.10 | 2.05 | 12.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 495.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 500.00 | 0.00 | 4.00 | 2.00 | 10.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.22 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 505.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 510.00 | 0.00 | 4.00 | 2.00 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 515.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 520.00 | 0.00 | 4.00 | 2.00 | 17.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:03 PM EST |
| 525.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 530.00 | 0.00 | 4.00 | 2.00 | 14.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 PM EST |
| 535.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 540.00 | 0.00 | 4.00 | 2.00 | 7.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 545.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 550.00 | 0.00 | 4.00 | 2.00 | 4.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 555.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 560.00 | 0.00 | 4.00 | 2.00 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 565.00 | 0.00 | 4.00 | 2.00 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 4.00 | 2.00 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 590.00 | 0.00 | 4.00 | 2.00 | 7.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 4.00 | 2.00 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.50 | 0.75 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 235.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 245.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.03 | 8/7/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.05 | 8/7/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.56 | -0.01 | 0.00 | -0.09 | 8/7/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.15 | 8/7/2026 4:00:03 PM EST | |||
| 265.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.38 | -0.02 | 0.00 | -0.26 | 8/7/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 4.70 | 2.35 | 3.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | -0.03 | 0.00 | -0.43 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 5.30 | 2.65 | % | 0.01 | 0 | 0 | 1.26 | -0.05 | 0.00 | -0.57 | 8/7/2026 4:00:03 PM EST | |||
| 280.00 | 0.05 | 2.00 | 1.03 | % | 0.00 | 0 | 0 | 0.83 | -0.08 | 0.00 | -0.66 | 8/7/2026 4:00:03 PM EST | |||
| 285.00 | 0.05 | 4.40 | 2.23 | 5.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | -0.11 | 0.01 | -0.75 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 290.00 | 0.05 | 5.70 | 2.88 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.15 | 0.01 | -0.84 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 295.00 | 0.05 | 6.50 | 3.28 | 5.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.18 | 0.01 | -0.89 | 7/23/2026 | 8/7/2026 4:00:03 PM EST |
| 300.00 | 2.55 | 6.20 | 4.38 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.69 | -0.23 | 0.01 | -0.95 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 305.00 | 2.25 | 8.90 | 5.58 | % | 0.02 | 0 | 0 | 0.66 | -0.28 | 0.01 | -1.01 | 8/7/2026 4:00:03 PM EST | |||
| 310.00 | 4.10 | 9.60 | 6.85 | % | 0.02 | 0 | 0 | 0.64 | -0.35 | 0.01 | -1.05 | 8/7/2026 4:00:03 PM EST | |||
| 315.00 | 6.10 | 11.60 | 8.85 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.64 | -0.41 | 0.01 | -1.07 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 320.00 | 10.00 | 13.90 | 11.95 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.68 | -0.48 | 0.01 | -1.07 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 325.00 | 12.00 | 17.40 | 14.70 | 12.38 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.68 | -0.54 | 0.01 | -1.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 327.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 330.00 | 16.70 | 20.70 | 18.70 | 12.70 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.72 | -0.60 | 0.01 | -1.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 332.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 335.00 | 20.30 | 24.70 | 22.50 | 18.60 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.73 | -0.66 | 0.01 | -0.94 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 337.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 340.00 | 22.50 | 28.80 | 25.65 | 20.73 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.94 | -0.72 | 0.01 | -0.86 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 342.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 345.00 | 27.80 | 32.70 | 30.25 | 19.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.97 | -0.77 | 0.01 | -0.77 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 347.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 350.00 | 30.90 | 37.70 | 34.30 | 26.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.01 | -0.81 | 0.01 | -0.67 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 352.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 355.00 | 35.30 | 42.60 | 38.95 | % | 0.11 | 0 | 0 | 1.03 | -0.85 | 0.01 | -0.57 | 8/7/2026 4:00:03 PM EST | |||
| 357.50 | 37.50 | 44.30 | 40.90 | 28.15 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.08 | -0.87 | 0.01 | -0.52 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 360.00 | 39.80 | 46.20 | 43.00 | 23.90 | 0.00 | 0.00% | 0.12 | 0 | 26 | 1.10 | -0.88 | 0.01 | -0.48 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 362.50 | 42.10 | 49.40 | 45.75 | % | 0.13 | 0 | 0 | 1.16 | -0.90 | 0.01 | -0.43 | 8/7/2026 4:00:03 PM EST | |||
| 365.00 | 44.50 | 50.90 | 47.70 | 31.60 | 0.00 | 0.00% | 0.13 | 0 | 63 | 1.12 | -0.91 | 0.01 | -0.40 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 367.50 | 46.70 | 54.00 | 50.35 | % | 0.14 | 0 | 0 | 1.12 | -0.92 | 0.01 | -0.36 | 8/7/2026 4:00:03 PM EST | |||
| 370.00 | 49.20 | 56.10 | 52.65 | 16.25 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.14 | -0.93 | 0.00 | -0.32 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 372.50 | 51.50 | 58.00 | 54.75 | % | 0.15 | 0 | 0 | 1.21 | -0.94 | 0.00 | -0.29 | 8/7/2026 4:00:03 PM EST | |||
| 375.00 | 53.90 | 61.10 | 57.50 | 23.20 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.20 | -0.95 | 0.00 | -0.26 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 377.50 | 56.30 | 63.20 | 59.75 | 17.90 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.23 | -0.95 | 0.00 | -0.23 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 380.00 | 58.80 | 64.90 | 61.85 | % | 0.16 | 0 | 0 | 1.24 | -0.96 | 0.00 | -0.20 | 8/7/2026 4:00:03 PM EST | |||
| 382.50 | 61.20 | 67.70 | 64.45 | 36.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.31 | -0.97 | 0.00 | -0.18 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 385.00 | 65.10 | 69.90 | 67.50 | 19.10 | 0.00 | 0.00% | 0.18 | 0 | 656 | 1.24 | -0.97 | 0.00 | -0.16 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 387.50 | 66.10 | 72.50 | 69.30 | % | 0.18 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.14 | 8/7/2026 4:00:03 PM EST | |||
| 390.00 | 68.50 | 75.20 | 71.85 | % | 0.18 | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.11 | 8/7/2026 4:00:03 PM EST | |||
| 392.50 | 71.00 | 78.00 | 74.50 | 20.72 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.45 | -0.98 | 0.00 | -0.10 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 395.00 | 73.50 | 79.90 | 76.70 | % | 0.19 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.09 | 8/7/2026 4:00:03 PM EST | |||
| 397.50 | 75.90 | 82.20 | 79.05 | % | 0.20 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.08 | 8/7/2026 4:00:03 PM EST | |||
| 400.00 | 78.40 | 84.90 | 81.65 | 40.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.49 | -0.99 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 402.50 | 80.90 | 87.20 | 84.05 | % | 0.21 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.05 | 8/7/2026 4:00:03 PM EST | |||
| 405.00 | 83.40 | 89.80 | 86.60 | % | 0.21 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.05 | 8/7/2026 4:00:03 PM EST | |||
| 407.50 | 85.90 | 92.10 | 89.00 | % | 0.22 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.04 | 8/7/2026 4:00:03 PM EST | |||
| 410.00 | 88.40 | 94.70 | 91.55 | 40.71 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.53 | -1.00 | 0.00 | -0.03 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 412.50 | 90.90 | 98.70 | 94.80 | % | 0.23 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.03 | 8/7/2026 4:00:03 PM EST | |||
| 415.00 | 93.40 | 100.20 | 96.80 | % | 0.23 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 417.50 | 95.90 | 103.90 | 99.90 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 420.00 | 98.40 | 104.70 | 101.55 | % | 0.24 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 422.50 | 100.90 | 107.60 | 104.25 | % | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 425.00 | 103.30 | 111.00 | 107.15 | % | 0.25 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 427.50 | 105.90 | 113.00 | 109.45 | % | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 430.00 | 108.40 | 115.00 | 111.70 | % | 0.26 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 432.50 | 110.90 | 117.60 | 114.25 | % | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 435.00 | 113.40 | 120.40 | 116.90 | % | 0.27 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 437.50 | 115.90 | 123.00 | 119.45 | % | 0.27 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 440.00 | 118.40 | 124.90 | 121.65 | 62.79 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 442.50 | 120.90 | 128.00 | 124.45 | % | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 445.00 | 123.40 | 129.60 | 126.50 | 69.21 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 447.50 | 125.90 | 131.70 | 128.80 | 67.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 450.00 | 128.40 | 134.70 | 131.55 | % | 0.29 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 455.00 | 133.40 | 139.60 | 136.50 | % | 0.30 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 460.00 | 138.40 | 144.90 | 141.65 | % | 0.31 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 465.00 | 143.40 | 150.50 | 146.95 | % | 0.32 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 470.00 | 148.40 | 154.80 | 151.60 | 57.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:03 PM EST |
| 475.00 | 153.40 | 159.70 | 156.55 | % | 0.33 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 480.00 | 158.40 | 164.90 | 161.65 | % | 0.34 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 485.00 | 163.40 | 170.40 | 166.90 | % | 0.34 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 490.00 | 168.40 | 174.50 | 171.45 | % | 0.35 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 495.00 | 173.40 | 179.50 | 176.45 | % | 0.36 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 500.00 | 178.40 | 184.80 | 181.60 | 125.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 505.00 | 183.40 | 189.60 | 186.50 | % | 0.37 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 510.00 | 188.40 | 194.60 | 191.50 | % | 0.38 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 515.00 | 193.40 | 199.80 | 196.60 | % | 0.38 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 520.00 | 198.40 | 204.50 | 201.45 | 113.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:03 PM EST |
| 525.00 | 203.40 | 209.60 | 206.50 | % | 0.39 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 530.00 | 208.40 | 214.70 | 211.55 | % | 0.40 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 535.00 | 213.40 | 220.30 | 216.85 | % | 0.41 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 540.00 | 218.40 | 224.70 | 221.55 | % | 0.41 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 545.00 | 223.40 | 230.50 | 226.95 | % | 0.42 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 550.00 | 228.40 | 234.70 | 231.55 | % | 0.42 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 555.00 | 233.40 | 241.00 | 237.20 | % | 0.43 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 560.00 | 238.40 | 245.40 | 241.90 | % | 0.43 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 565.00 | 243.40 | 251.00 | 247.20 | % | 0.44 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 570.00 | 248.40 | 255.40 | 251.90 | % | 0.44 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 580.00 | 258.40 | 266.00 | 262.20 | % | 0.45 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 590.00 | 268.40 | 276.00 | 272.20 | % | 0.46 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 600.00 | 278.40 | 285.40 | 281.90 | % | 0.47 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST |