Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $29.84 as of 8/7/2026 6:09:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.60 | 17.00 | 15.80 | 16.52 | 0.00 | 0.00% | 1.05 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:11 PM EST |
| 16.00 | 13.60 | 16.10 | 14.85 | 15.07 | -0.68 | -4.32% | 0.93 | 2 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 17.00 | 12.60 | 15.10 | 13.85 | 14.09 | % | 0.81 | 2 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 18.00 | 11.60 | 14.00 | 12.80 | 13.70 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:11 PM EST |
| 18.50 | 11.10 | 13.55 | 12.33 | % | 0.67 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 19.00 | 10.60 | 13.25 | 11.93 | 13.03 | 0.00 | 0.00% | 0.63 | 0 | 2 | 3.34 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:11 PM EST |
| 19.50 | 10.15 | 12.60 | 11.38 | 10.95 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:11 PM EST |
| 20.00 | 10.25 | 11.90 | 11.08 | 11.22 | +1.42 | +14.49% | 0.55 | 18 | 35 | 2.56 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 20.50 | 9.15 | 11.55 | 10.35 | 11.30 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.53 | 0.99 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:11 PM EST |
| 21.00 | 9.80 | 11.90 | 10.85 | 9.96 | +4.00 | +67.12% | 0.52 | 80 | 12 | 2.18 | 0.99 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 21.50 | 8.15 | 10.75 | 9.45 | 9.67 | 0.00 | 0.00% | 0.44 | 0 | 20 | 2.70 | 0.98 | 0.01 | -0.02 | 8/3/2026 | 8/7/2026 4:00:11 PM EST |
| 22.00 | 8.45 | 10.00 | 9.23 | 8.35 | 0.00 | 0.00% | 0.42 | 0 | 163 | 1.98 | 0.98 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 4:00:11 PM EST |
| 22.50 | 7.80 | 9.75 | 8.78 | 8.05 | +2.55 | +46.37% | 0.39 | 50 | 129 | 2.46 | 0.97 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 23.00 | 7.45 | 9.05 | 8.25 | 8.20 | -1.12 | -12.02% | 0.36 | 1 | 55 | 1.85 | 0.96 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 23.50 | 7.20 | 8.55 | 7.88 | 7.95 | % | 0.34 | 35 | 0 | 1.95 | 0.95 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 24.00 | 5.75 | 8.15 | 6.95 | 6.60 | 0.00 | 0.00% | 0.29 | 0 | 19 | 1.90 | 0.94 | 0.02 | -0.05 | 8/6/2026 | 8/7/2026 4:00:11 PM EST |
| 24.50 | 6.50 | 7.70 | 7.10 | 7.66 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.74 | 0.93 | 0.02 | -0.06 | 8/5/2026 | 8/7/2026 4:00:11 PM EST |
| 25.00 | 5.95 | 7.15 | 6.55 | 6.56 | +0.15 | +2.34% | 0.26 | 5 | 55 | 1.59 | 0.91 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 25.50 | 5.15 | 6.70 | 5.93 | 6.00 | -1.13 | -15.85% | 0.23 | 2 | 15 | 1.54 | 0.90 | 0.03 | -0.08 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 26.00 | 4.70 | 6.25 | 5.48 | 5.72 | +0.94 | +19.67% | 0.21 | 67 | 95 | 1.49 | 0.88 | 0.04 | -0.08 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 26.50 | 4.35 | 5.95 | 5.15 | 5.32 | -0.44 | -7.64% | 0.19 | 5 | 67 | 0.84 | 0.86 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 27.00 | 3.80 | 5.40 | 4.60 | 5.10 | +1.25 | +32.47% | 0.17 | 70 | 406 | 1.42 | 0.83 | 0.05 | -0.10 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 27.50 | 3.65 | 5.65 | 4.65 | 4.85 | +0.21 | +4.53% | 0.17 | 6 | 45 | 1.18 | 0.81 | 0.05 | -0.11 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 28.00 | 3.50 | 4.85 | 4.18 | 4.50 | +1.22 | +37.20% | 0.15 | 20 | 234 | 1.00 | 0.78 | 0.05 | -0.12 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 28.50 | 2.69 | 4.30 | 3.50 | 3.95 | -0.20 | -4.82% | 0.12 | 38 | 144 | 0.74 | 0.75 | 0.06 | -0.13 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 29.00 | 3.05 | 4.10 | 3.58 | 3.75 | +1.10 | +41.51% | 0.12 | 77 | 362 | 1.21 | 0.72 | 0.06 | -0.14 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 29.50 | 3.25 | 3.70 | 3.48 | 3.30 | +0.90 | +37.50% | 0.12 | 36 | 127 | 1.35 | 0.68 | 0.06 | -0.14 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 30.00 | 3.00 | 3.25 | 3.13 | 3.10 | +0.95 | +44.19% | 0.10 | 208 | 3,282 | 1.32 | 0.65 | 0.07 | -0.15 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 30.50 | 2.64 | 2.91 | 2.78 | 2.80 | +0.79 | +39.31% | 0.09 | 265 | 1,075 | 1.27 | 0.61 | 0.07 | -0.15 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 31.00 | 2.33 | 2.64 | 2.49 | 2.62 | +0.87 | +49.72% | 0.08 | 567 | 885 | 1.26 | 0.58 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 31.50 | 2.16 | 2.43 | 2.30 | 2.33 | +0.69 | +42.08% | 0.07 | 850 | 4,402 | 1.29 | 0.54 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 32.00 | 1.98 | 2.12 | 2.05 | 2.13 | +0.64 | +42.96% | 0.06 | 3,001 | 1,082 | 1.28 | 0.51 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 32.50 | 1.72 | 1.91 | 1.82 | 1.93 | +0.66 | +51.97% | 0.06 | 937 | 984 | 1.26 | 0.47 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 33.00 | 1.65 | 1.74 | 1.70 | 1.70 | +0.50 | +41.67% | 0.05 | 867 | 1,621 | 1.30 | 0.44 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 33.50 | 1.48 | 1.55 | 1.52 | 1.53 | +0.43 | +39.10% | 0.05 | 153 | 1,063 | 1.30 | 0.40 | 0.07 | -0.15 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 34.00 | 1.34 | 1.46 | 1.40 | 1.40 | +0.41 | +41.42% | 0.04 | 2,105 | 848 | 1.33 | 0.37 | 0.07 | -0.15 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 34.50 | 0.94 | 1.30 | 1.12 | 1.26 | +0.37 | +41.58% | 0.03 | 1,029 | 104 | 1.25 | 0.34 | 0.07 | -0.14 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 35.00 | 1.06 | 1.11 | 1.09 | 1.10 | +0.34 | +44.74% | 0.03 | 1,656 | 2,755 | 1.33 | 0.31 | 0.06 | -0.14 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 35.50 | 0.43 | 1.05 | 0.74 | 0.98 | +0.31 | +46.27% | 0.02 | 135 | 891 | 1.16 | 0.28 | 0.06 | -0.13 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 36.00 | 0.81 | 0.93 | 0.87 | 0.85 | +0.23 | +37.10% | 0.02 | 1,100 | 1,042 | 1.33 | 0.25 | 0.06 | -0.12 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 36.50 | 0.47 | 0.85 | 0.66 | 0.80 | +0.20 | +33.34% | 0.02 | 166 | 137 | 1.24 | 0.23 | 0.05 | -0.12 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 37.00 | 0.64 | 0.74 | 0.69 | 0.68 | +0.14 | +25.93% | 0.02 | 502 | 1,404 | 1.33 | 0.21 | 0.05 | -0.11 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 37.50 | 0.11 | 0.64 | 0.38 | 0.62 | +0.18 | +40.91% | 0.01 | 93 | 24 | 1.13 | 0.19 | 0.05 | -0.10 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 38.00 | 0.50 | 0.58 | 0.54 | 0.55 | +0.15 | +37.50% | 0.01 | 2,348 | 1,190 | 1.34 | 0.17 | 0.04 | -0.10 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 38.50 | 0.08 | 0.50 | 0.29 | 0.38 | -0.06 | -13.64% | 0.01 | 23 | 15 | 1.16 | 0.15 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 39.00 | 0.40 | 0.45 | 0.43 | 0.41 | +0.10 | +32.26% | 0.01 | 160 | 778 | 1.35 | 0.13 | 0.04 | -0.08 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 39.50 | 0.03 | 0.40 | 0.22 | 0.40 | +0.09 | +29.04% | 0.01 | 22 | 5 | 1.16 | 0.12 | 0.04 | -0.08 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 40.00 | 0.32 | 0.35 | 0.34 | 0.35 | +0.10 | +40.00% | 0.01 | 862 | 3,030 | 1.36 | 0.11 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 40.50 | 0.25 | 0.36 | 0.31 | 0.30 | -0.52 | -63.42% | 0.01 | 37 | 2 | 1.38 | 0.10 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 41.00 | 0.18 | 0.28 | 0.23 | 0.27 | +0.05 | +22.73% | 0.01 | 113 | 526 | 1.32 | 0.09 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 41.50 | 0.01 | 0.26 | 0.14 | 0.26 | -0.03 | -10.35% | 0.00 | 57 | 23 | 1.14 | 0.09 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 42.00 | 0.20 | 0.22 | 0.21 | 0.21 | +0.02 | +10.53% | 0.01 | 589 | 415 | 1.38 | 0.07 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 43.00 | 0.13 | 0.20 | 0.17 | 0.15 | -0.02 | -11.77% | 0.00 | 616 | 240 | 1.39 | 0.06 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 44.00 | 0.09 | 0.17 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 62 | 1,148 | 1.40 | 0.05 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 45.00 | 0.06 | 0.13 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 1,240 | 1,450 | 1.39 | 0.04 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.09 | -45.00% | 0.00 | 8 | 143 | 1.60 | 0.02 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 47.00 | 0.05 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 11 | 1,395 | 1.45 | 0.02 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 50.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 288 | 978 | 1.59 | 0.01 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.22 | 0.11 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 32 | 3.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:11 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:11 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:11 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.13 | -92.86% | 0.00 | 5 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 74 | 1.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:11 PM EST |
| 20.00 | 0.01 | 0.25 | 0.13 | 0.03 | -0.01 | -25.00% | 0.01 | 98 | 2,471 | 1.49 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 20.50 | 0.00 | 0.14 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 50 | 1.89 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.29 | 0.15 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 208 | 2.13 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.60 | -0.02 | 0.01 | -0.02 | 8/4/2026 | 8/7/2026 4:00:11 PM EST |
| 22.00 | 0.04 | 0.15 | 0.10 | 0.04 | -0.08 | -66.67% | 0.00 | 130 | 335 | 1.49 | -0.02 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 22.50 | 0.04 | 0.49 | 0.27 | 0.07 | -0.08 | -53.34% | 0.01 | 298 | 63 | 1.86 | -0.03 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 309 | 337 | 1.30 | -0.04 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 23.50 | 0.10 | 0.13 | 0.12 | 0.10 | -0.13 | -56.53% | 0.01 | 211 | 121 | 1.32 | -0.05 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 24.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.13 | -46.43% | 0.01 | 180 | 443 | 1.32 | -0.06 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 24.50 | 0.13 | 0.22 | 0.18 | 0.12 | -0.23 | -65.72% | 0.01 | 68 | 40 | 1.28 | -0.07 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 25.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.23 | -50.00% | 0.01 | 638 | 1,544 | 1.30 | -0.09 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 25.50 | 0.27 | 0.31 | 0.29 | 0.27 | -0.30 | -52.64% | 0.01 | 322 | 211 | 1.26 | -0.10 | 0.03 | -0.08 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 26.00 | 0.34 | 0.37 | 0.36 | 0.36 | -0.35 | -49.30% | 0.01 | 518 | 2,127 | 1.29 | -0.12 | 0.04 | -0.08 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 26.50 | 0.41 | 0.66 | 0.54 | 0.44 | -0.39 | -46.99% | 0.02 | 201 | 634 | 1.38 | -0.14 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 27.00 | 0.52 | 0.57 | 0.55 | 0.54 | -0.46 | -46.00% | 0.02 | 898 | 1,617 | 1.29 | -0.17 | 0.05 | -0.10 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 27.50 | 0.63 | 0.82 | 0.73 | 0.72 | -0.49 | -40.50% | 0.03 | 398 | 186 | 1.34 | -0.19 | 0.05 | -0.11 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 28.00 | 0.75 | 0.83 | 0.79 | 0.77 | -0.67 | -46.53% | 0.03 | 496 | 797 | 1.29 | -0.22 | 0.05 | -0.12 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 28.50 | 0.92 | 0.98 | 0.95 | 0.98 | -0.66 | -40.25% | 0.03 | 385 | 113 | 1.30 | -0.25 | 0.06 | -0.13 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 29.00 | 1.03 | 1.16 | 1.10 | 1.11 | -0.74 | -40.00% | 0.04 | 297 | 305 | 1.28 | -0.28 | 0.06 | -0.14 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 29.50 | 1.25 | 1.37 | 1.31 | 1.30 | -0.86 | -39.82% | 0.04 | 384 | 136 | 1.31 | -0.32 | 0.06 | -0.14 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 30.00 | 1.45 | 1.54 | 1.50 | 1.52 | -0.88 | -36.67% | 0.05 | 431 | 525 | 1.29 | -0.35 | 0.07 | -0.15 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 30.50 | 1.64 | 1.87 | 1.76 | 1.76 | -0.98 | -35.77% | 0.06 | 476 | 532 | 1.32 | -0.39 | 0.07 | -0.15 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 31.00 | 1.75 | 2.10 | 1.93 | 1.94 | -1.06 | -35.34% | 0.06 | 512 | 249 | 1.28 | -0.42 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 31.50 | 2.12 | 2.39 | 2.26 | 2.25 | -1.00 | -30.77% | 0.07 | 872 | 598 | 1.32 | -0.46 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 32.00 | 2.40 | 2.57 | 2.49 | 2.46 | -1.24 | -33.52% | 0.08 | 130 | 190 | 1.30 | -0.49 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 32.50 | 1.75 | 2.81 | 2.28 | 2.78 | -0.62 | -18.24% | 0.07 | 116 | 49 | 1.01 | -0.53 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 33.00 | 2.84 | 3.15 | 3.00 | 3.16 | -1.35 | -29.94% | 0.09 | 35 | 4,174 | 1.25 | -0.56 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 33.50 | 3.20 | 3.45 | 3.33 | 3.81 | 0.00 | 0.00% | 0.10 | 0 | 29 | 1.27 | -0.60 | 0.07 | -0.15 | 8/4/2026 | 8/7/2026 4:00:11 PM EST |
| 34.00 | 3.65 | 3.85 | 3.75 | 3.75 | -1.00 | -21.06% | 0.11 | 2 | 520 | 1.30 | -0.63 | 0.07 | -0.15 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 34.50 | 3.15 | 4.30 | 3.73 | 4.50 | -0.10 | -2.18% | 0.11 | 9 | 3 | 1.06 | -0.66 | 0.07 | -0.14 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 35.00 | 4.35 | 4.60 | 4.48 | 4.50 | -0.95 | -17.44% | 0.13 | 52 | 216 | 1.31 | -0.69 | 0.06 | -0.14 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 35.50 | 3.60 | 5.30 | 4.45 | 5.30 | % | 0.13 | 86 | 0 | 1.55 | -0.72 | 0.06 | -0.13 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 36.00 | 4.10 | 5.80 | 4.95 | 5.69 | -1.21 | -17.54% | 0.14 | 3 | 74 | 1.63 | -0.75 | 0.06 | -0.12 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 36.50 | 4.40 | 6.30 | 5.35 | 6.10 | -0.87 | -12.49% | 0.15 | 60 | 6 | 1.70 | -0.77 | 0.05 | -0.12 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 37.00 | 5.15 | 6.75 | 5.95 | 6.50 | -0.90 | -12.17% | 0.16 | 15 | 24 | 1.19 | -0.79 | 0.05 | -0.11 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 37.50 | 4.70 | 7.25 | 5.98 | 6.95 | +0.16 | +2.36% | 0.16 | 2 | 2 | 1.82 | -0.81 | 0.05 | -0.10 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 38.00 | 5.00 | 7.60 | 6.30 | 7.34 | -0.06 | -0.82% | 0.17 | 8 | 20 | 1.78 | -0.83 | 0.04 | -0.10 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 38.50 | 5.50 | 8.10 | 6.80 | 7.79 | -0.16 | -2.02% | 0.18 | 6 | 2 | 1.85 | -0.85 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 39.00 | 5.95 | 8.35 | 7.15 | 8.07 | -0.08 | -0.99% | 0.18 | 73 | 15 | 1.72 | -0.87 | 0.04 | -0.08 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 39.50 | 7.10 | 8.85 | 7.98 | 8.56 | -1.04 | -10.84% | 0.20 | 73 | 2 | 1.78 | -0.88 | 0.04 | -0.08 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 40.00 | 7.35 | 9.30 | 8.33 | 9.05 | -1.02 | -10.13% | 0.21 | 4 | 110 | 1.80 | -0.89 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 40.50 | 8.00 | 10.60 | 9.30 | 9.67 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.48 | -0.90 | 0.03 | -0.07 | 8/5/2026 | 8/7/2026 4:00:11 PM EST |
| 41.00 | 7.95 | 10.65 | 9.30 | 10.10 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.19 | -0.91 | 0.03 | -0.07 | 8/5/2026 | 8/7/2026 4:00:11 PM EST |
| 41.50 | 8.95 | 11.15 | 10.05 | 10.46 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.24 | -0.91 | 0.03 | -0.07 | 8/5/2026 | 8/7/2026 4:00:11 PM EST |
| 42.00 | 9.30 | 12.00 | 10.65 | 10.89 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.59 | -0.93 | 0.02 | -0.06 | 8/5/2026 | 8/7/2026 4:00:11 PM EST |
| 43.00 | 9.95 | 12.95 | 11.45 | 11.89 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.66 | -0.94 | 0.02 | -0.05 | 8/5/2026 | 8/7/2026 4:00:11 PM EST |
| 44.00 | 11.40 | 13.90 | 12.65 | 12.84 | 0.00 | 0.00% | 0.29 | 0 | 27 | 2.70 | -0.95 | 0.02 | -0.04 | 8/5/2026 | 8/7/2026 4:00:11 PM EST |
| 45.00 | 12.35 | 14.70 | 13.53 | 14.20 | 0.00 | 0.00% | 0.30 | 0 | 32 | 2.80 | -0.96 | 0.01 | -0.04 | 8/3/2026 | 8/7/2026 4:00:11 PM EST |
| 46.00 | 13.05 | 15.95 | 14.50 | % | 0.32 | 0 | 0 | 2.93 | -0.98 | 0.01 | -0.02 | 8/7/2026 4:00:11 PM EST | |||
| 47.00 | 14.00 | 17.45 | 15.73 | 19.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.53 | -0.98 | 0.01 | -0.02 | 7/29/2026 | 8/7/2026 4:00:11 PM EST |
| 50.00 | 17.60 | 19.85 | 18.73 | 18.02 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.41 | -0.99 | 0.01 | -0.02 | 7/20/2026 | 8/7/2026 4:00:11 PM EST |