Options Chain for DAVE INC CLASS A COM NEW (DAVE) - $321.51 as of 10/1/2026 8:13:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 119.20 | 125.20 | 122.20 | 121.65 | 0.00 | 0.00% | 0.61 | 0 | 3 | 5.78 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 205.00 | 114.20 | 121.40 | 117.80 | 116.65 | 0.00 | 0.00% | 0.57 | 0 | 4 | 5.54 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 210.00 | 109.30 | 116.50 | 112.90 | 111.38 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.69 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 215.00 | 102.80 | 111.50 | 107.15 | % | 0.50 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 220.00 | 97.80 | 106.50 | 102.15 | % | 0.46 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 225.00 | 92.80 | 101.50 | 97.15 | % | 0.43 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 230.00 | 88.00 | 96.50 | 92.25 | % | 0.40 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 235.00 | 83.00 | 91.50 | 87.25 | % | 0.37 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 240.00 | 78.00 | 86.70 | 82.35 | % | 0.34 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 245.00 | 73.00 | 81.70 | 77.35 | % | 0.32 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 250.00 | 68.20 | 76.70 | 72.45 | % | 0.29 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 255.00 | 64.30 | 71.50 | 67.90 | 104.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/1/2026 9:59:10 AM EST |
| 260.00 | 58.00 | 66.30 | 62.15 | % | 0.24 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 265.00 | 53.00 | 61.30 | 57.15 | % | 0.22 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 270.00 | 48.00 | 56.60 | 52.30 | % | 0.19 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 275.00 | 43.60 | 51.40 | 47.50 | % | 0.17 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 280.00 | 39.40 | 46.50 | 42.95 | % | 0.15 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 285.00 | 34.30 | 41.60 | 37.95 | % | 0.13 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 290.00 | 29.30 | 37.20 | 33.25 | % | 0.11 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 295.00 | 23.60 | 32.10 | 27.85 | % | 0.09 | 0 | 0 | 2.04 | 0.99 | 0.00 | -0.09 | 10/1/2026 9:59:10 AM EST | |||
| 300.00 | 19.00 | 27.80 | 23.40 | % | 0.08 | 0 | 0 | 1.90 | 0.94 | 0.01 | -0.47 | 10/1/2026 9:59:10 AM EST | |||
| 305.00 | 15.90 | 22.80 | 19.35 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.62 | 0.89 | 0.01 | -0.93 | 9/28/2026 | 10/1/2026 9:59:10 AM EST |
| 307.50 | 12.40 | 20.30 | 16.35 | % | 0.05 | 0 | 0 | 1.51 | 0.85 | 0.01 | -1.18 | 10/1/2026 9:59:10 AM EST | |||
| 310.00 | 11.80 | 17.90 | 14.85 | 14.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.49 | 0.81 | 0.02 | -1.43 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 312.50 | 9.30 | 16.60 | 12.95 | % | 0.04 | 0 | 0 | 1.47 | 0.76 | 0.02 | -1.69 | 10/1/2026 9:59:10 AM EST | |||
| 315.00 | 7.60 | 14.20 | 10.90 | 10.08 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.34 | 0.71 | 0.02 | -1.93 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 317.50 | 6.30 | 13.00 | 9.65 | % | 0.03 | 0 | 0 | 1.41 | 0.66 | 0.02 | -2.15 | 10/1/2026 9:59:10 AM EST | |||
| 320.00 | 5.70 | 11.40 | 8.55 | 22.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.00 | 0.60 | 0.02 | -2.32 | 9/24/2026 | 10/1/2026 9:59:10 AM EST |
| 322.50 | 4.70 | 8.90 | 6.80 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.04 | 0.55 | 0.02 | -2.44 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 325.00 | 3.70 | 9.00 | 6.35 | 6.27 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.99 | 0.49 | 0.02 | -2.50 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 327.50 | 2.75 | 8.20 | 5.48 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.07 | 0.43 | 0.02 | -2.49 | 9/28/2026 | 10/1/2026 9:59:10 AM EST |
| 330.00 | 2.20 | 7.00 | 4.60 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.37 | 0.02 | -2.42 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 332.50 | 1.30 | 6.00 | 3.65 | 3.88 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.00 | 0.31 | 0.02 | -2.29 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 335.00 | 0.10 | 5.10 | 2.60 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.85 | 0.25 | 0.02 | -2.07 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 337.50 | 0.25 | 4.30 | 2.28 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.20 | 0.02 | -1.85 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 340.00 | 0.05 | 3.70 | 1.88 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.86 | 0.16 | 0.02 | -1.58 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 342.50 | 0.05 | 3.10 | 1.58 | 3.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.12 | 0.02 | -1.15 | 9/28/2026 | 10/1/2026 9:59:10 AM EST |
| 345.00 | 0.05 | 2.90 | 1.48 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.09 | 0.01 | -0.81 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 347.50 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.94 | 0.07 | 0.01 | -0.57 | 10/1/2026 9:59:10 AM EST | |||
| 350.00 | 0.45 | 1.75 | 1.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.03 | 0.05 | 0.01 | -0.40 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 352.50 | 0.00 | 3.20 | 1.60 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.04 | 0.01 | -0.33 | 9/28/2026 | 10/1/2026 9:59:10 AM EST |
| 355.00 | 0.00 | 3.80 | 1.90 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.03 | 0.01 | -0.23 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 357.50 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.81 | 0.02 | 0.00 | -0.16 | 10/1/2026 9:59:10 AM EST | |||
| 360.00 | 0.00 | 4.00 | 2.00 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.91 | 0.01 | 0.00 | -0.11 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 362.50 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 2.01 | 0.01 | 0.00 | -0.07 | 10/1/2026 9:59:10 AM EST | |||
| 365.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 2.11 | 0.01 | 0.00 | -0.04 | 10/1/2026 9:59:10 AM EST | |||
| 367.50 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.03 | 10/1/2026 9:59:10 AM EST | |||
| 370.00 | 0.00 | 3.80 | 1.90 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 372.50 | 0.00 | 3.80 | 1.90 | 0.05 | -0.80 | -94.12% | 0.01 | 10 | 1 | 2.26 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 9:59:10 AM EST |
| 375.00 | 0.00 | 3.70 | 1.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.33 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 377.50 | 0.00 | 3.60 | 1.80 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 411 | 2.37 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 380.00 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.44 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 382.50 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 385.00 | 0.00 | 3.50 | 1.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.56 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 387.50 | 0.00 | 3.50 | 1.75 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 9:59:10 AM EST |
| 390.00 | 0.00 | 3.50 | 1.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.68 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 392.50 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 395.00 | 0.00 | 3.50 | 1.75 | 0.05 | 0.00 | 0.00% | 0.00 | 40 | 6 | 2.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:10 AM EST |
| 397.50 | 0.00 | 3.50 | 1.75 | 0.05 | % | 0.00 | 80 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:10 AM EST | |
| 400.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 140 | 41 | 2.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:10 AM EST |
| 405.00 | 0.00 | 3.50 | 1.75 | 0.05 | -2.20 | -97.78% | 0.00 | 20 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:10 AM EST |
| 410.00 | 0.00 | 3.50 | 1.75 | 0.05 | % | 0.00 | 20 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:10 AM EST | |
| 415.00 | 0.00 | 3.50 | 1.75 | 0.05 | % | 0.00 | 20 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:10 AM EST | |
| 420.00 | 0.00 | 3.50 | 1.75 | 0.05 | % | 0.00 | 20 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:10 AM EST | |
| 425.00 | 0.00 | 2.50 | 1.25 | 0.05 | % | 0.00 | 60 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:10 AM EST | |
| 430.00 | 0.00 | 1.90 | 0.95 | 0.05 | -3.84 | -98.72% | 0.00 | 20 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:10 AM EST |
| 435.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 440.00 | 0.00 | 3.50 | 1.75 | 3.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.82 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 9:59:10 AM EST |
| 445.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 450.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 455.00 | 0.00 | 3.50 | 1.75 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:10 AM EST |
| 460.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 465.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:10 AM EST |
| 470.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 4.41 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:10 AM EST |
| 475.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 480.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 4.59 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 9:59:10 AM EST |
| 485.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 490.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 495.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 500.00 | 0.00 | 3.50 | 1.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 4.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 9:59:10 AM EST |
| 505.00 | 0.00 | 3.50 | 1.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 5.02 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 9:59:10 AM EST |
| 510.00 | 0.00 | 3.50 | 1.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 9:59:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 205.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 210.00 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.57 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 215.00 | 0.00 | 3.50 | 1.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.33 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 220.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 225.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 230.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 235.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 240.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 245.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 250.00 | 0.00 | 3.60 | 1.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.79 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 9:59:10 AM EST |
| 255.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 260.00 | 0.00 | 3.60 | 1.80 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.36 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:10 AM EST |
| 265.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 270.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 275.00 | 0.00 | 3.80 | 1.90 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.79 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 280.00 | 0.00 | 4.00 | 2.00 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.63 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 9:59:10 AM EST |
| 285.00 | 0.15 | 0.55 | 0.35 | 0.20 | -1.34 | -87.02% | 0.00 | 1 | 20 | 2.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:10 AM EST |
| 290.00 | 0.10 | 3.60 | 1.85 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 9:59:10 AM EST |
| 295.00 | 0.00 | 3.40 | 1.70 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.85 | -0.01 | 0.00 | -0.09 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 300.00 | 0.05 | 2.70 | 1.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.03 | -0.06 | 0.01 | -0.47 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 305.00 | 0.05 | 2.75 | 1.40 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.86 | -0.11 | 0.01 | -0.93 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 307.50 | 0.05 | 3.20 | 1.63 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.82 | -0.15 | 0.01 | -1.18 | 9/28/2026 | 10/1/2026 9:59:10 AM EST |
| 310.00 | 0.25 | 4.00 | 2.13 | 3.69 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.80 | -0.19 | 0.02 | -1.43 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 312.50 | 0.05 | 4.90 | 2.48 | % | 0.01 | 0 | 0 | 0.77 | -0.24 | 0.02 | -1.69 | 10/1/2026 9:59:10 AM EST | |||
| 315.00 | 1.45 | 5.40 | 3.43 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.92 | -0.29 | 0.02 | -1.93 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 317.50 | 1.05 | 6.60 | 3.83 | % | 0.01 | 0 | 0 | 0.76 | -0.34 | 0.02 | -2.15 | 10/1/2026 9:59:10 AM EST | |||
| 320.00 | 2.80 | 7.50 | 5.15 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.80 | -0.40 | 0.02 | -2.32 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 322.50 | 3.90 | 8.90 | 6.40 | % | 0.02 | 0 | 0 | 0.79 | -0.45 | 0.02 | -2.44 | 10/1/2026 9:59:10 AM EST | |||
| 325.00 | 4.70 | 10.20 | 7.45 | 14.45 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.79 | -0.51 | 0.02 | -2.50 | 9/28/2026 | 10/1/2026 9:59:10 AM EST |
| 327.50 | 7.10 | 12.10 | 9.60 | % | 0.03 | 0 | 0 | 0.72 | -0.57 | 0.02 | -2.49 | 10/1/2026 9:59:10 AM EST | |||
| 330.00 | 8.10 | 13.90 | 11.00 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.74 | -0.63 | 0.02 | -2.42 | 9/25/2026 | 10/1/2026 9:59:10 AM EST |
| 332.50 | 9.40 | 15.90 | 12.65 | 17.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.72 | -0.69 | 0.02 | -2.29 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 335.00 | 11.90 | 17.60 | 14.75 | 16.40 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.37 | -0.75 | 0.02 | -2.07 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 337.50 | 13.70 | 19.90 | 16.80 | 19.64 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.67 | -0.80 | 0.02 | -1.85 | 9/23/2026 | 10/1/2026 9:59:10 AM EST |
| 340.00 | 15.70 | 22.50 | 19.10 | 20.40 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.52 | -0.84 | 0.02 | -1.58 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 342.50 | 17.20 | 25.00 | 21.10 | % | 0.06 | 0 | 0 | 1.57 | -0.88 | 0.02 | -1.15 | 10/1/2026 9:59:10 AM EST | |||
| 345.00 | 19.90 | 26.70 | 23.30 | 24.30 | 0.00 | 0.00% | 0.07 | 0 | 16 | 1.62 | -0.91 | 0.01 | -0.81 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 347.50 | 21.80 | 30.20 | 26.00 | % | 0.07 | 0 | 0 | 1.67 | -0.93 | 0.01 | -0.57 | 10/1/2026 9:59:10 AM EST | |||
| 350.00 | 24.40 | 31.50 | 27.95 | 33.40 | 0.00 | 0.00% | 0.08 | 0 | 25 | 1.70 | -0.95 | 0.01 | -0.40 | 9/28/2026 | 10/1/2026 9:59:10 AM EST |
| 352.50 | 26.60 | 33.80 | 30.20 | 18.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.74 | -0.96 | 0.01 | -0.33 | 9/22/2026 | 10/1/2026 9:59:10 AM EST |
| 355.00 | 29.10 | 36.20 | 32.65 | 39.32 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.61 | -0.97 | 0.01 | -0.23 | 9/28/2026 | 10/1/2026 9:59:10 AM EST |
| 357.50 | 31.30 | 40.00 | 35.65 | % | 0.10 | 0 | 0 | 1.88 | -0.98 | 0.00 | -0.16 | 10/1/2026 9:59:10 AM EST | |||
| 360.00 | 33.80 | 41.00 | 37.40 | 43.10 | 0.00 | 0.00% | 0.10 | 0 | 106 | 1.99 | -0.99 | 0.00 | -0.11 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 362.50 | 36.20 | 45.00 | 40.60 | % | 0.11 | 0 | 0 | 2.04 | -0.99 | 0.00 | -0.07 | 10/1/2026 9:59:10 AM EST | |||
| 365.00 | 38.60 | 47.50 | 43.05 | % | 0.12 | 0 | 0 | 2.08 | -0.99 | 0.00 | -0.04 | 10/1/2026 9:59:10 AM EST | |||
| 367.50 | 41.10 | 50.00 | 45.55 | % | 0.12 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.03 | 10/1/2026 9:59:10 AM EST | |||
| 370.00 | 43.70 | 50.90 | 47.30 | 46.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.25 | -1.00 | 0.00 | -0.02 | 9/23/2026 | 10/1/2026 9:59:10 AM EST |
| 372.50 | 46.20 | 53.20 | 49.70 | % | 0.13 | 0 | 0 | 2.26 | -1.00 | 0.00 | -0.01 | 10/1/2026 9:59:10 AM EST | |||
| 375.00 | 48.70 | 56.10 | 52.40 | % | 0.14 | 0 | 0 | 2.37 | -1.00 | 0.00 | -0.01 | 10/1/2026 9:59:10 AM EST | |||
| 377.50 | 50.80 | 59.80 | 55.30 | % | 0.15 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 380.00 | 53.40 | 62.60 | 58.00 | % | 0.15 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 382.50 | 55.80 | 65.00 | 60.40 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 385.00 | 58.40 | 66.90 | 62.65 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 387.50 | 60.80 | 69.90 | 65.35 | % | 0.17 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 390.00 | 63.60 | 71.30 | 67.45 | 70.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 9:59:10 AM EST |
| 392.50 | 66.10 | 73.70 | 69.90 | 71.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 395.00 | 68.80 | 76.10 | 72.45 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 397.50 | 71.10 | 78.70 | 74.90 | % | 0.19 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 400.00 | 73.60 | 80.80 | 77.20 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 405.00 | 78.60 | 86.20 | 82.40 | % | 0.20 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 410.00 | 83.20 | 92.70 | 87.95 | % | 0.21 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 415.00 | 88.30 | 97.70 | 93.00 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 420.00 | 93.30 | 102.70 | 98.00 | % | 0.23 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 425.00 | 98.20 | 107.70 | 102.95 | % | 0.24 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 430.00 | 103.30 | 112.70 | 108.00 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 435.00 | 108.30 | 117.70 | 113.00 | % | 0.26 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 440.00 | 113.20 | 122.70 | 117.95 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 445.00 | 118.20 | 127.70 | 122.95 | 105.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 9:59:10 AM EST |
| 450.00 | 123.30 | 132.70 | 128.00 | % | 0.28 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 455.00 | 128.20 | 137.70 | 132.95 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 460.00 | 133.30 | 142.70 | 138.00 | % | 0.30 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 465.00 | 138.40 | 147.70 | 143.05 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 470.00 | 143.20 | 152.70 | 147.95 | % | 0.31 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 475.00 | 148.20 | 157.70 | 152.95 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 480.00 | 153.20 | 162.70 | 157.95 | % | 0.33 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 485.00 | 158.40 | 167.70 | 163.05 | % | 0.34 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 490.00 | 163.30 | 172.70 | 168.00 | % | 0.34 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 495.00 | 168.30 | 177.70 | 173.00 | % | 0.35 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 500.00 | 173.30 | 182.70 | 178.00 | 168.43 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:10 AM EST |
| 505.00 | 178.20 | 187.70 | 182.95 | 173.46 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:10 AM EST |
| 510.00 | 183.40 | 192.70 | 188.05 | % | 0.37 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST |