Options Chain for DATADOG INC CL A COM (DDOG) - $269.00 as of 7/9/2026 8:37:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 212.10 | 215.40 | 213.75 | 174.00 | 0.00 | 0.00% | 3.89 | 0 | 3 | 6.25 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/9/2026 3:59:56 PM EST |
| 60.00 | 207.10 | 210.40 | 208.75 | 195.70 | 0.00 | 0.00% | 3.48 | 0 | 2 | 5.91 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:56 PM EST |
| 65.00 | 202.10 | 205.50 | 203.80 | 192.30 | 0.00 | 0.00% | 3.14 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:56 PM EST |
| 70.00 | 197.10 | 200.45 | 198.78 | 144.33 | 0.00 | 0.00% | 2.84 | 0 | 1 | 5.31 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/9/2026 3:59:56 PM EST |
| 75.00 | 192.25 | 195.55 | 193.90 | 72.90 | 0.00 | 0.00% | 2.59 | 0 | 6 | 4.95 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 7/9/2026 3:59:56 PM EST |
| 80.00 | 187.10 | 190.45 | 188.78 | 180.95 | -9.20 | -4.84% | 2.36 | 1 | 9 | 4.79 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 85.00 | 182.25 | 185.50 | 183.88 | 152.85 | 0.00 | 0.00% | 2.16 | 0 | 7 | 4.51 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:56 PM EST |
| 90.00 | 177.25 | 180.60 | 178.93 | 180.00 | 0.00 | 0.00% | 1.99 | 0 | 9 | 4.29 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/9/2026 3:59:56 PM EST |
| 95.00 | 172.30 | 175.20 | 173.75 | 163.35 | +38.10 | +30.42% | 1.83 | 1 | 5 | 3.83 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 100.00 | 167.25 | 170.55 | 168.90 | 157.30 | 0.00 | 0.00% | 1.69 | 0 | 59 | 3.97 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:56 PM EST |
| 105.00 | 162.25 | 165.55 | 163.90 | 155.63 | 0.00 | 0.00% | 1.56 | 0 | 48 | 3.77 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:56 PM EST |
| 110.00 | 157.15 | 159.95 | 158.55 | 159.55 | +1.25 | +0.79% | 1.44 | 1 | 148 | 3.34 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 115.00 | 152.40 | 155.05 | 153.73 | 107.61 | 0.00 | 0.00% | 1.34 | 0 | 87 | 3.20 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/9/2026 3:59:56 PM EST |
| 120.00 | 147.30 | 150.00 | 148.65 | 137.87 | 0.00 | 0.00% | 1.24 | 0 | 187 | 3.29 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:56 PM EST |
| 125.00 | 142.30 | 144.95 | 143.63 | 137.00 | 0.00 | 0.00% | 1.15 | 0 | 322 | 3.17 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:56 PM EST |
| 130.00 | 137.25 | 140.00 | 138.63 | 137.80 | +10.00 | +7.83% | 1.07 | 1 | 498 | 3.04 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 135.00 | 132.95 | 135.00 | 133.98 | 126.15 | +5.45 | +4.52% | 0.99 | 1 | 372 | 2.90 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 140.00 | 127.90 | 130.00 | 128.95 | 118.00 | 0.00 | 0.00% | 0.92 | 0 | 342 | 2.76 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 145.00 | 123.00 | 124.85 | 123.93 | 112.47 | 0.00 | 0.00% | 0.85 | 0 | 327 | 2.59 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:56 PM EST |
| 150.00 | 117.30 | 120.35 | 118.83 | 118.82 | +3.06 | +2.65% | 0.79 | 95 | 756 | 2.29 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 155.00 | 112.30 | 114.80 | 113.55 | 115.45 | +10.78 | +10.30% | 0.73 | 3 | 181 | 2.32 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 160.00 | 108.10 | 109.95 | 109.03 | 98.02 | 0.00 | 0.00% | 0.68 | 0 | 3,840 | 2.24 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 165.00 | 102.30 | 105.10 | 103.70 | 104.00 | +12.90 | +14.16% | 0.63 | 1 | 235 | 1.94 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 170.00 | 97.35 | 99.95 | 98.65 | 99.28 | 0.00 | 0.00% | 0.58 | 0 | 328 | 2.02 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:56 PM EST |
| 175.00 | 93.15 | 95.25 | 94.20 | 80.67 | 0.00 | 0.00% | 0.54 | 0 | 872 | 1.76 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:56 PM EST |
| 180.00 | 88.15 | 90.25 | 89.20 | 78.10 | 0.00 | 0.00% | 0.50 | 0 | 2,680 | 1.66 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 185.00 | 83.20 | 84.95 | 84.08 | 71.25 | -6.30 | -8.13% | 0.45 | 1 | 576 | 1.70 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 190.00 | 78.20 | 80.15 | 79.18 | 70.03 | 0.00 | 0.00% | 0.42 | 0 | 180 | 1.64 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/9/2026 3:59:56 PM EST |
| 195.00 | 73.20 | 74.90 | 74.05 | 66.25 | 0.00 | 0.00% | 0.38 | 0 | 224 | 1.48 | 1.00 | 0.00 | -0.02 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 197.50 | 70.75 | 72.65 | 71.70 | 63.34 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.03 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 200.00 | 68.25 | 70.05 | 69.15 | 69.54 | +14.14 | +25.53% | 0.35 | 6 | 1,605 | 1.42 | 1.00 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 202.50 | 65.75 | 67.65 | 66.70 | 54.05 | % | 0.33 | 1 | 0 | 1.39 | 0.99 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 205.00 | 63.30 | 65.10 | 64.20 | 53.28 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.33 | 0.99 | 0.00 | -0.08 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 207.50 | 60.80 | 62.80 | 61.80 | 54.88 | 0.00 | 0.00% | 0.30 | 0 | 107 | 1.32 | 0.99 | 0.00 | -0.11 | 7/7/2026 | 7/9/2026 3:59:56 PM EST |
| 210.00 | 58.35 | 60.10 | 59.23 | 55.81 | 0.00 | 0.00% | 0.28 | 0 | 222 | 1.15 | 0.99 | 0.00 | -0.12 | 7/7/2026 | 7/9/2026 3:59:56 PM EST |
| 212.50 | 55.90 | 57.95 | 56.93 | 49.55 | -3.92 | -7.34% | 0.27 | 1 | 125 | 1.10 | 0.98 | 0.00 | -0.13 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 215.00 | 53.45 | 55.25 | 54.35 | 41.95 | -1.58 | -3.63% | 0.25 | 1 | 21 | 1.16 | 0.98 | 0.00 | -0.15 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 217.50 | 51.00 | 52.95 | 51.98 | 49.18 | 0.00 | 0.00% | 0.24 | 0 | 437 | 1.15 | 0.98 | 0.00 | -0.17 | 7/7/2026 | 7/9/2026 3:59:56 PM EST |
| 220.00 | 48.55 | 50.60 | 49.58 | 48.95 | +2.63 | +5.68% | 0.23 | 2 | 292 | 1.07 | 0.97 | 0.00 | -0.19 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 222.50 | 46.10 | 48.05 | 47.08 | 31.87 | 0.00 | 0.00% | 0.21 | 0 | 87 | 1.07 | 0.97 | 0.00 | -0.21 | 6/29/2026 | 7/9/2026 3:59:56 PM EST |
| 225.00 | 43.70 | 45.55 | 44.63 | 45.32 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.02 | 0.96 | 0.00 | -0.23 | 7/1/2026 | 7/9/2026 3:59:56 PM EST |
| 227.50 | 41.30 | 43.20 | 42.25 | 26.23 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.99 | 0.95 | 0.00 | -0.25 | 6/29/2026 | 7/9/2026 3:59:56 PM EST |
| 230.00 | 38.90 | 41.00 | 39.95 | 39.44 | +11.69 | +42.13% | 0.17 | 16 | 1,515 | 0.90 | 0.94 | 0.00 | -0.28 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 232.50 | 36.55 | 38.50 | 37.53 | 37.05 | +2.75 | +8.02% | 0.16 | 2 | 441 | 0.93 | 0.93 | 0.01 | -0.31 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 235.00 | 34.25 | 36.20 | 35.23 | 23.00 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.90 | 0.92 | 0.01 | -0.33 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 237.50 | 31.95 | 34.00 | 32.98 | 21.09 | 0.00 | 0.00% | 0.14 | 0 | 200 | 0.89 | 0.90 | 0.01 | -0.36 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 240.00 | 29.75 | 31.60 | 30.68 | 30.19 | +10.54 | +53.64% | 0.13 | 21 | 1,373 | 0.85 | 0.89 | 0.01 | -0.39 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 242.50 | 27.55 | 29.55 | 28.55 | 27.55 | +10.61 | +62.64% | 0.12 | 10 | 17 | 0.61 | 0.87 | 0.01 | -0.42 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 245.00 | 25.40 | 27.40 | 26.40 | 26.44 | +9.73 | +58.23% | 0.11 | 1 | 313 | 0.62 | 0.85 | 0.01 | -0.45 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 247.50 | 23.35 | 25.30 | 24.33 | % | 0.10 | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.48 | 7/9/2026 3:59:56 PM EST | |||
| 250.00 | 21.35 | 23.10 | 22.23 | 22.55 | +7.07 | +45.68% | 0.09 | 7 | 704 | 0.61 | 0.80 | 0.01 | -0.51 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 252.50 | 19.45 | 21.30 | 20.38 | 19.50 | % | 0.08 | 1 | 0 | 0.62 | 0.77 | 0.01 | -0.53 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 255.00 | 17.60 | 19.45 | 18.53 | 18.90 | +4.50 | +31.25% | 0.07 | 31 | 97 | 0.62 | 0.74 | 0.01 | -0.56 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 257.50 | 15.85 | 17.65 | 16.75 | 14.50 | % | 0.07 | 2 | 0 | 0.62 | 0.71 | 0.01 | -0.59 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 260.00 | 14.25 | 15.75 | 15.00 | 14.20 | +2.70 | +23.48% | 0.06 | 18 | 868 | 0.61 | 0.67 | 0.02 | -0.60 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 262.50 | 13.25 | 14.15 | 13.70 | 12.75 | +4.15 | +48.26% | 0.05 | 29 | 1 | 0.63 | 0.63 | 0.02 | -0.62 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 265.00 | 11.75 | 12.55 | 12.15 | 11.18 | +3.58 | +47.11% | 0.05 | 50 | 104 | 0.62 | 0.59 | 0.02 | -0.63 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 267.50 | 10.35 | 11.25 | 10.80 | 10.68 | +3.50 | +48.75% | 0.04 | 40 | 3 | 0.62 | 0.55 | 0.02 | -0.63 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 270.00 | 9.15 | 9.65 | 9.40 | 9.60 | +2.85 | +42.23% | 0.03 | 234 | 1,313 | 0.61 | 0.51 | 0.02 | -0.63 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 272.50 | 7.95 | 8.50 | 8.23 | 7.86 | +1.86 | +31.00% | 0.03 | 53 | 11 | 0.60 | 0.47 | 0.02 | -0.63 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 275.00 | 6.95 | 7.35 | 7.15 | 7.25 | +2.35 | +47.96% | 0.03 | 42 | 259 | 0.60 | 0.43 | 0.02 | -0.61 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 277.50 | 6.00 | 6.50 | 6.25 | 6.25 | +2.75 | +78.58% | 0.02 | 116 | 3 | 0.60 | 0.39 | 0.02 | -0.59 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 280.00 | 5.15 | 5.65 | 5.40 | 5.40 | +1.40 | +35.00% | 0.02 | 656 | 2,277 | 0.60 | 0.35 | 0.02 | -0.57 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 282.50 | 4.35 | 4.90 | 4.63 | 4.59 | % | 0.02 | 695 | 0 | 0.60 | 0.31 | 0.01 | -0.54 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 285.00 | 3.40 | 4.20 | 3.80 | 3.82 | +0.82 | +27.34% | 0.01 | 77 | 92 | 0.59 | 0.28 | 0.01 | -0.51 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 287.50 | 2.88 | 3.65 | 3.27 | 3.36 | % | 0.01 | 2 | 0 | 0.59 | 0.25 | 0.01 | -0.48 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 290.00 | 2.61 | 3.15 | 2.88 | 2.72 | +0.52 | +23.64% | 0.01 | 144 | 2,527 | 0.60 | 0.22 | 0.01 | -0.44 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 292.50 | 2.08 | 2.75 | 2.42 | 2.61 | +1.06 | +68.39% | 0.01 | 3 | 1 | 0.60 | 0.19 | 0.01 | -0.41 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 295.00 | 1.76 | 2.42 | 2.09 | 2.08 | +0.46 | +28.40% | 0.01 | 82 | 25 | 0.61 | 0.17 | 0.01 | -0.37 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 297.50 | 1.40 | 2.19 | 1.80 | % | 0.01 | 0 | 0 | 0.61 | 0.15 | 0.01 | -0.34 | 7/9/2026 3:59:56 PM EST | |||
| 300.00 | 1.09 | 1.71 | 1.40 | 1.37 | +0.23 | +20.18% | 0.00 | 171 | 800 | 0.60 | 0.13 | 0.01 | -0.31 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 302.50 | 1.02 | 1.41 | 1.22 | 1.22 | +0.42 | +52.50% | 0.00 | 1 | 1 | 0.61 | 0.11 | 0.01 | -0.28 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 305.00 | 0.70 | 1.52 | 1.11 | 1.04 | +0.38 | +57.58% | 0.00 | 10 | 24 | 0.62 | 0.09 | 0.01 | -0.25 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 307.50 | 0.58 | 1.28 | 0.93 | % | 0.00 | 0 | 0 | 0.62 | 0.08 | 0.01 | -0.22 | 7/9/2026 3:59:56 PM EST | |||
| 310.00 | 0.61 | 0.93 | 0.77 | 0.76 | +0.29 | +61.71% | 0.00 | 48 | 233 | 0.63 | 0.07 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 312.50 | 0.32 | 1.05 | 0.69 | % | 0.00 | 0 | 0 | 0.63 | 0.06 | 0.00 | -0.17 | 7/9/2026 3:59:56 PM EST | |||
| 315.00 | 0.23 | 0.90 | 0.57 | 0.49 | +0.06 | +13.96% | 0.00 | 8 | 1 | 0.62 | 0.05 | 0.00 | -0.15 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 317.50 | 0.15 | 0.85 | 0.50 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.14 | 7/9/2026 3:59:56 PM EST | |||
| 320.00 | 0.11 | 0.77 | 0.44 | 0.52 | +0.30 | +136.37% | 0.00 | 6 | 995 | 0.63 | 0.04 | 0.00 | -0.12 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 322.50 | 0.05 | 0.71 | 0.38 | 0.42 | % | 0.00 | 10 | 0 | 0.62 | 0.03 | 0.00 | -0.11 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 330.00 | 0.01 | 0.56 | 0.29 | 0.24 | +0.12 | +100.00% | 0.00 | 3 | 1,789 | 0.63 | 0.02 | 0.00 | -0.07 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 340.00 | 0.01 | 0.41 | 0.21 | 0.15 | -0.04 | -21.06% | 0.00 | 4 | 171 | 0.69 | 0.01 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 350.00 | 0.01 | 0.30 | 0.16 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 19 | 0.68 | 0.00 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 360.00 | 0.01 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 370.00 | 0.01 | 0.10 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.80 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:56 PM EST |
| 380.00 | 0.01 | 0.07 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.20 | -95.24% | 0.00 | 2 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 400.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.04 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 410.00 | 0.00 | 0.07 | 0.04 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.09 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 662 | 3.01 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 108 | 3.33 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 691 | 2.67 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 381 | 2.55 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 761 | 2.48 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.07 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.28 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.17 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 646 | 2.07 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.97 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,387 | 2.27 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.86 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.70 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.68 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.53 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.45 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.37 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 81 | 1.35 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 159 | 1.28 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 175.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.08 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 180.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.11 | -68.75% | 0.00 | 6 | 210 | 1.06 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 185.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.16 | -76.19% | 0.00 | 19 | 748 | 0.94 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 190.00 | 0.01 | 0.17 | 0.09 | 0.07 | -0.04 | -36.37% | 0.00 | 3 | 625 | 0.92 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 195.00 | 0.01 | 0.23 | 0.12 | 0.13 | -0.07 | -35.00% | 0.00 | 7 | 1,313 | 0.88 | 0.00 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 197.50 | 0.01 | 0.26 | 0.14 | 0.17 | -0.16 | -48.49% | 0.00 | 2 | 14 | 0.86 | 0.00 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 200.00 | 0.01 | 0.20 | 0.11 | 0.17 | -0.31 | -64.59% | 0.00 | 14 | 1,832 | 0.81 | 0.00 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 202.50 | 0.01 | 0.23 | 0.12 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.79 | -0.01 | 0.00 | -0.06 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 205.00 | 0.02 | 0.23 | 0.13 | 0.12 | -0.21 | -63.64% | 0.00 | 9 | 415 | 0.78 | -0.01 | 0.00 | -0.08 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 207.50 | 0.01 | 0.26 | 0.14 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.74 | -0.01 | 0.00 | -0.11 | 7/7/2026 | 7/9/2026 3:59:56 PM EST |
| 210.00 | 0.01 | 0.31 | 0.16 | 0.21 | -0.64 | -75.30% | 0.00 | 6 | 2,875 | 0.73 | -0.01 | 0.00 | -0.12 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 212.50 | 0.10 | 0.43 | 0.27 | 0.26 | -0.39 | -60.00% | 0.00 | 14 | 169 | 0.80 | -0.01 | 0.00 | -0.13 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 215.00 | 0.16 | 0.39 | 0.28 | 0.37 | -0.66 | -64.08% | 0.00 | 5 | 112 | 0.78 | -0.02 | 0.00 | -0.15 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 217.50 | 0.17 | 0.61 | 0.39 | 0.38 | -1.78 | -82.41% | 0.00 | 19 | 567 | 0.78 | -0.02 | 0.00 | -0.17 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 220.00 | 0.27 | 0.44 | 0.36 | 0.44 | -1.22 | -73.50% | 0.00 | 14 | 1,204 | 0.75 | -0.03 | 0.00 | -0.19 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 222.50 | 0.25 | 0.79 | 0.52 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.75 | -0.03 | 0.00 | -0.21 | 7/2/2026 | 7/9/2026 3:59:56 PM EST |
| 225.00 | 0.51 | 0.81 | 0.66 | 0.53 | -1.02 | -65.81% | 0.00 | 5 | 703 | 0.76 | -0.04 | 0.00 | -0.23 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 227.50 | 0.46 | 0.99 | 0.73 | 0.88 | -0.82 | -48.24% | 0.00 | 1 | 19 | 0.74 | -0.05 | 0.00 | -0.25 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 230.00 | 0.67 | 1.01 | 0.84 | 0.90 | -1.00 | -52.64% | 0.00 | 19 | 1,096 | 0.73 | -0.06 | 0.00 | -0.28 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 232.50 | 0.49 | 1.29 | 0.89 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.69 | -0.07 | 0.01 | -0.31 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 235.00 | 0.89 | 1.48 | 1.19 | 1.25 | -1.40 | -52.83% | 0.01 | 9 | 172 | 0.71 | -0.08 | 0.01 | -0.33 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 237.50 | 1.08 | 1.68 | 1.38 | 1.72 | -1.58 | -47.88% | 0.01 | 7 | 356 | 0.69 | -0.10 | 0.01 | -0.36 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 240.00 | 1.43 | 1.88 | 1.66 | 1.81 | -1.84 | -50.42% | 0.01 | 52 | 1,988 | 0.69 | -0.11 | 0.01 | -0.39 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 242.50 | 1.50 | 2.31 | 1.91 | 2.35 | -1.60 | -40.51% | 0.01 | 1 | 249 | 0.67 | -0.13 | 0.01 | -0.42 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 245.00 | 1.86 | 2.58 | 2.22 | 2.21 | -2.46 | -52.68% | 0.01 | 14 | 137 | 0.66 | -0.15 | 0.01 | -0.45 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 247.50 | 2.35 | 3.00 | 2.68 | 2.92 | -2.73 | -48.32% | 0.01 | 1 | 8 | 0.66 | -0.17 | 0.01 | -0.48 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 250.00 | 2.58 | 3.55 | 3.07 | 3.25 | -2.75 | -45.84% | 0.01 | 19 | 186 | 0.64 | -0.20 | 0.01 | -0.51 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 252.50 | 3.50 | 4.05 | 3.78 | 3.99 | -6.01 | -60.10% | 0.01 | 22 | 2 | 0.65 | -0.23 | 0.01 | -0.53 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 255.00 | 3.95 | 4.75 | 4.35 | 4.37 | -3.55 | -44.83% | 0.02 | 35 | 52 | 0.64 | -0.26 | 0.01 | -0.56 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 257.50 | 4.45 | 5.55 | 5.00 | 5.41 | -3.74 | -40.88% | 0.02 | 34 | 3 | 0.63 | -0.29 | 0.01 | -0.59 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 260.00 | 5.20 | 6.40 | 5.80 | 5.88 | -4.47 | -43.19% | 0.02 | 66 | 315 | 0.63 | -0.33 | 0.02 | -0.60 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 262.50 | 6.20 | 7.30 | 6.75 | 7.50 | -4.15 | -35.63% | 0.03 | 26 | 9 | 0.63 | -0.37 | 0.02 | -0.62 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 265.00 | 7.25 | 8.50 | 7.88 | 8.22 | -4.73 | -36.53% | 0.03 | 38 | 25 | 0.63 | -0.41 | 0.02 | -0.63 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 267.50 | 8.65 | 9.50 | 9.08 | 9.80 | -4.65 | -32.18% | 0.03 | 25 | 7 | 0.63 | -0.45 | 0.02 | -0.63 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 270.00 | 9.70 | 10.75 | 10.23 | 11.15 | -1.65 | -12.90% | 0.04 | 52 | 297 | 0.63 | -0.49 | 0.02 | -0.63 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 272.50 | 11.10 | 12.05 | 11.58 | 12.55 | % | 0.04 | 4 | 0 | 0.62 | -0.53 | 0.02 | -0.63 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 275.00 | 12.60 | 13.45 | 13.03 | % | 0.05 | 0 | 0 | 0.62 | -0.57 | 0.02 | -0.61 | 7/9/2026 3:59:56 PM EST | |||
| 277.50 | 13.75 | 15.05 | 14.40 | % | 0.05 | 0 | 0 | 0.61 | -0.61 | 0.02 | -0.59 | 7/9/2026 3:59:56 PM EST | |||
| 280.00 | 15.50 | 17.10 | 16.30 | 27.87 | 0.00 | 0.00% | 0.06 | 0 | 96 | 0.63 | -0.65 | 0.02 | -0.57 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 282.50 | 17.45 | 18.75 | 18.10 | % | 0.06 | 0 | 0 | 0.63 | -0.69 | 0.01 | -0.54 | 7/9/2026 3:59:56 PM EST | |||
| 285.00 | 18.85 | 20.75 | 19.80 | % | 0.07 | 0 | 0 | 0.61 | -0.72 | 0.01 | -0.51 | 7/9/2026 3:59:56 PM EST | |||
| 287.50 | 20.75 | 22.70 | 21.73 | % | 0.08 | 0 | 0 | 0.61 | -0.75 | 0.01 | -0.48 | 7/9/2026 3:59:56 PM EST | |||
| 290.00 | 22.70 | 24.75 | 23.73 | 58.65 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.61 | -0.78 | 0.01 | -0.44 | 6/15/2026 | 7/9/2026 3:59:56 PM EST |
| 292.50 | 24.75 | 26.85 | 25.80 | % | 0.09 | 0 | 0 | 0.59 | -0.81 | 0.01 | -0.41 | 7/9/2026 3:59:56 PM EST | |||
| 295.00 | 26.90 | 28.95 | 27.93 | % | 0.09 | 0 | 0 | 0.76 | -0.83 | 0.01 | -0.37 | 7/9/2026 3:59:56 PM EST | |||
| 297.50 | 29.15 | 31.20 | 30.18 | % | 0.10 | 0 | 0 | 0.75 | -0.85 | 0.01 | -0.34 | 7/9/2026 3:59:56 PM EST | |||
| 300.00 | 31.20 | 33.40 | 32.30 | 32.81 | -0.19 | -0.58% | 0.11 | 2 | 8 | 0.75 | -0.87 | 0.01 | -0.31 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 302.50 | 33.70 | 35.70 | 34.70 | 35.01 | % | 0.11 | 1 | 0 | 0.78 | -0.89 | 0.01 | -0.28 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 305.00 | 35.80 | 38.00 | 36.90 | 44.60 | % | 0.12 | 1 | 0 | 0.78 | -0.91 | 0.01 | -0.25 | 7/9/2026 | 7/9/2026 3:59:56 PM EST | |
| 307.50 | 38.30 | 40.30 | 39.30 | % | 0.13 | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.22 | 7/9/2026 3:59:56 PM EST | |||
| 310.00 | 40.65 | 42.70 | 41.68 | 78.07 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.82 | -0.93 | 0.01 | -0.20 | 6/15/2026 | 7/9/2026 3:59:56 PM EST |
| 312.50 | 42.85 | 45.10 | 43.98 | % | 0.14 | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.17 | 7/9/2026 3:59:56 PM EST | |||
| 315.00 | 45.45 | 47.50 | 46.48 | % | 0.15 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.15 | 7/9/2026 3:59:56 PM EST | |||
| 317.50 | 47.75 | 49.90 | 48.83 | % | 0.15 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.14 | 7/9/2026 3:59:56 PM EST | |||
| 320.00 | 50.30 | 52.35 | 51.33 | 63.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.88 | -0.96 | 0.00 | -0.12 | 7/6/2026 | 7/9/2026 3:59:56 PM EST |
| 322.50 | 52.60 | 54.80 | 53.70 | 64.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.89 | -0.97 | 0.00 | -0.11 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 330.00 | 60.00 | 62.15 | 61.08 | 100.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.07 | 6/16/2026 | 7/9/2026 3:59:56 PM EST |
| 340.00 | 70.00 | 72.10 | 71.05 | 73.25 | -9.75 | -11.75% | 0.21 | 1 | 0 | 1.17 | -0.99 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 350.00 | 80.00 | 82.10 | 81.05 | 92.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.02 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 360.00 | 90.30 | 92.10 | 91.20 | 93.30 | -1.25 | -1.33% | 0.25 | 1 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 370.00 | 100.30 | 102.10 | 101.20 | 103.30 | -8.90 | -7.94% | 0.27 | 1 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 380.00 | 110.05 | 112.10 | 111.08 | 122.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:56 PM EST |
| 390.00 | 120.20 | 122.95 | 121.58 | 125.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:56 PM EST |
| 400.00 | 129.50 | 133.00 | 131.25 | 142.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:56 PM EST |
| 410.00 | 139.55 | 142.85 | 141.20 | 190.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 3:59:56 PM EST |