Options Chain for HOWMET AEROSPACE INC COM (HWM) - $259.27 as of 9/6/2026 9:16:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 167.60 | 170.80 | 169.20 | % | 1.88 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 95.00 | 162.70 | 165.70 | 164.20 | % | 1.73 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 100.00 | 157.60 | 160.80 | 159.20 | % | 1.59 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 105.00 | 152.60 | 155.80 | 154.20 | % | 1.47 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 110.00 | 147.70 | 150.80 | 149.25 | % | 1.36 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 115.00 | 142.60 | 145.90 | 144.25 | % | 1.25 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 120.00 | 137.60 | 141.00 | 139.30 | % | 1.16 | 0 | 20 | 2.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 125.00 | 132.50 | 136.10 | 134.30 | % | 1.07 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 130.00 | 127.70 | 131.00 | 129.35 | % | 0.99 | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 135.00 | 122.70 | 126.50 | 124.60 | % | 0.92 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 140.00 | 117.70 | 120.60 | 119.15 | % | 0.85 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 145.00 | 112.70 | 115.50 | 114.10 | 119.90 | 0.00 | 0.00% | 0.79 | 0 | 14 | 1.74 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 150.00 | 107.70 | 110.50 | 109.10 | 104.01 | 0.00 | 0.00% | 0.73 | 0 | 49 | 1.66 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 155.00 | 102.70 | 105.80 | 104.25 | 125.50 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.64 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:53 PM EST |
| 160.00 | 97.80 | 100.80 | 99.30 | 81.47 | 0.00 | 0.00% | 0.62 | 0 | 9 | 1.56 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 165.00 | 92.80 | 96.00 | 94.40 | 100.05 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 170.00 | 87.80 | 91.00 | 89.40 | 82.60 | 0.00 | 0.00% | 0.53 | 0 | 35 | 1.43 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 9/4/2026 3:59:53 PM EST |
| 175.00 | 82.80 | 85.80 | 84.30 | 71.50 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 9/4/2026 3:59:53 PM EST |
| 180.00 | 78.00 | 80.50 | 79.25 | 76.99 | 0.00 | 0.00% | 0.44 | 0 | 183 | 1.17 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 185.00 | 72.80 | 75.80 | 74.30 | 95.33 | 0.00 | 0.00% | 0.40 | 0 | 28 | 1.16 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:53 PM EST |
| 190.00 | 67.80 | 70.70 | 69.25 | 95.37 | 0.00 | 0.00% | 0.36 | 0 | 38 | 1.06 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:53 PM EST |
| 195.00 | 62.80 | 65.50 | 64.15 | 70.00 | 0.00 | 0.00% | 0.33 | 0 | 40 | 0.95 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:53 PM EST |
| 200.00 | 57.80 | 60.60 | 59.20 | 59.90 | -5.60 | -8.55% | 0.30 | 1 | 56 | 0.90 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 210.00 | 48.10 | 50.60 | 49.35 | 66.06 | 0.00 | 0.00% | 0.24 | 0 | 28 | 0.76 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/4/2026 3:59:53 PM EST |
| 220.00 | 38.00 | 40.30 | 39.15 | 25.30 | 0.00 | 0.00% | 0.18 | 0 | 77 | 0.59 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 225.00 | 33.00 | 35.80 | 34.40 | 28.74 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.59 | 0.99 | 0.00 | -0.02 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 230.00 | 28.40 | 30.90 | 29.65 | 15.95 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.53 | 0.97 | 0.00 | -0.04 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 235.00 | 23.40 | 26.30 | 24.85 | % | 0.11 | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.07 | 9/4/2026 3:59:53 PM EST | |||
| 240.00 | 18.70 | 21.70 | 20.20 | 19.20 | 0.00 | 0.00% | 0.08 | 0 | 192 | 0.45 | 0.89 | 0.01 | -0.11 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 245.00 | 14.80 | 16.70 | 15.75 | 15.73 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.30 | 0.82 | 0.02 | -0.15 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 247.50 | 12.70 | 14.80 | 13.75 | 13.59 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.31 | 0.78 | 0.02 | -0.17 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 250.00 | 11.00 | 12.90 | 11.95 | 12.68 | -0.56 | -4.23% | 0.05 | 138 | 380 | 0.31 | 0.73 | 0.02 | -0.19 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 252.50 | 9.60 | 11.40 | 10.50 | 9.90 | -1.85 | -15.75% | 0.04 | 2 | 20 | 0.33 | 0.68 | 0.02 | -0.20 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 255.00 | 8.10 | 9.30 | 8.70 | 10.30 | +1.45 | +16.39% | 0.03 | 107 | 156 | 0.32 | 0.62 | 0.02 | -0.21 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 257.50 | 6.70 | 7.90 | 7.30 | 8.80 | +0.90 | +11.40% | 0.03 | 5 | 90 | 0.32 | 0.56 | 0.03 | -0.22 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 260.00 | 5.40 | 7.20 | 6.30 | 5.50 | -1.46 | -20.98% | 0.02 | 29 | 1,348 | 0.33 | 0.49 | 0.03 | -0.22 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 262.50 | 3.60 | 5.20 | 4.40 | 5.84 | +0.04 | +0.69% | 0.02 | 1 | 99 | 0.29 | 0.43 | 0.03 | -0.21 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 265.00 | 3.30 | 5.00 | 4.15 | 4.75 | +1.55 | +48.44% | 0.02 | 12 | 26 | 0.32 | 0.36 | 0.03 | -0.20 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 267.50 | 2.45 | 4.70 | 3.58 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.34 | 0.30 | 0.02 | -0.19 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 270.00 | 0.75 | 3.80 | 2.28 | 2.15 | -0.85 | -28.34% | 0.01 | 6 | 759 | 0.29 | 0.25 | 0.02 | -0.17 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 272.50 | 1.35 | 2.05 | 1.70 | 1.95 | +0.02 | +1.04% | 0.01 | 2 | 4 | 0.30 | 0.20 | 0.02 | -0.15 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 275.00 | 0.25 | 1.45 | 0.85 | 1.30 | -0.53 | -28.97% | 0.00 | 4 | 62 | 0.25 | 0.16 | 0.02 | -0.13 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 277.50 | 0.65 | 1.10 | 0.88 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.29 | 0.12 | 0.01 | -0.11 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 280.00 | 0.55 | 1.10 | 0.83 | 0.65 | -0.35 | -35.00% | 0.00 | 31 | 1,105 | 0.31 | 0.09 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 282.50 | 0.20 | 1.35 | 0.78 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.01 | -0.07 | 9/4/2026 3:59:53 PM EST | |||
| 285.00 | 0.05 | 0.95 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.30 | 0.05 | 0.01 | -0.06 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 287.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.01 | -0.04 | 9/4/2026 3:59:53 PM EST | |||
| 290.00 | 0.10 | 0.40 | 0.25 | 0.24 | -0.04 | -14.29% | 0.00 | 39 | 271 | 0.31 | 0.03 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 292.50 | 0.00 | 2.20 | 1.10 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.02 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 295.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.01 | 0.00 | -0.02 | 8/26/2026 | 9/4/2026 3:59:53 PM EST |
| 297.50 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 9/4/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 603 | 0.36 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 310.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.65 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 0.45 | 0.23 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.66 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.84 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 2.10 | 1.05 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 2,334 | 1.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:53 PM EST |
| 360.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:53 PM EST |
| 370.00 | 0.00 | 0.55 | 0.28 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:53 PM EST |
| 380.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 390.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:53 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 2.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 72 | 2.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 2.18 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 18 | 1.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.60 | 0.30 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/4/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.60 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/4/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/4/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/4/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.92 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 1.60 | 0.80 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.19 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.05 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/4/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.76 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 1.45 | 0.73 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.79 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.66 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.06 | -30.00% | 0.00 | 11 | 84 | 0.38 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 230.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2,763 | 0.35 | -0.03 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 235.00 | 0.30 | 0.70 | 0.50 | 0.49 | -0.08 | -14.04% | 0.00 | 10 | 208 | 0.34 | -0.07 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 240.00 | 0.65 | 2.35 | 1.50 | 0.85 | -0.19 | -18.27% | 0.01 | 20 | 338 | 0.38 | -0.11 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 245.00 | 1.35 | 1.80 | 1.58 | 1.43 | -0.17 | -10.63% | 0.01 | 6 | 152 | 0.32 | -0.18 | 0.02 | -0.15 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 247.50 | 1.55 | 3.20 | 2.38 | 4.39 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.33 | -0.22 | 0.02 | -0.17 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 250.00 | 2.40 | 2.95 | 2.68 | 2.70 | -0.02 | -0.74% | 0.01 | 124 | 585 | 0.31 | -0.27 | 0.02 | -0.19 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 252.50 | 3.10 | 4.60 | 3.85 | 6.97 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.33 | -0.32 | 0.02 | -0.20 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 255.00 | 3.40 | 4.90 | 4.15 | 4.41 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.30 | -0.38 | 0.02 | -0.21 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 257.50 | 4.30 | 6.10 | 5.20 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.30 | -0.44 | 0.03 | -0.22 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 260.00 | 5.80 | 7.70 | 6.75 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 1,127 | 0.31 | -0.51 | 0.03 | -0.22 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 262.50 | 6.40 | 8.60 | 7.50 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.28 | -0.57 | 0.03 | -0.21 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 265.00 | 8.30 | 10.70 | 9.50 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.30 | -0.64 | 0.03 | -0.20 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 267.50 | 9.40 | 12.10 | 10.75 | 17.95 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.27 | -0.70 | 0.02 | -0.19 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 270.00 | 12.20 | 14.00 | 13.10 | 13.24 | -1.01 | -7.09% | 0.05 | 1 | 552 | 0.30 | -0.75 | 0.02 | -0.17 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 272.50 | 13.90 | 16.00 | 14.95 | % | 0.05 | 0 | 0 | 0.29 | -0.80 | 0.02 | -0.15 | 9/4/2026 3:59:53 PM EST | |||
| 275.00 | 15.40 | 18.30 | 16.85 | 16.08 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | -0.84 | 0.02 | -0.13 | 8/24/2026 | 9/4/2026 3:59:53 PM EST |
| 277.50 | 18.20 | 20.20 | 19.20 | 24.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.27 | -0.88 | 0.01 | -0.11 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 280.00 | 20.20 | 22.90 | 21.55 | 28.38 | 0.00 | 0.00% | 0.08 | 0 | 450 | 0.44 | -0.91 | 0.01 | -0.09 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 282.50 | 22.90 | 25.00 | 23.95 | % | 0.08 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.07 | 9/4/2026 3:59:53 PM EST | |||
| 285.00 | 24.60 | 27.70 | 26.15 | % | 0.09 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.06 | 9/4/2026 3:59:53 PM EST | |||
| 287.50 | 27.30 | 30.10 | 28.70 | % | 0.10 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.04 | 9/4/2026 3:59:53 PM EST | |||
| 290.00 | 29.80 | 32.50 | 31.15 | 36.60 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.52 | -0.97 | 0.00 | -0.03 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 292.50 | 31.30 | 35.20 | 33.25 | % | 0.11 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 9/4/2026 3:59:53 PM EST | |||
| 295.00 | 34.40 | 37.10 | 35.75 | % | 0.12 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 9/4/2026 3:59:53 PM EST | |||
| 297.50 | 37.20 | 39.90 | 38.55 | % | 0.13 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:53 PM EST | |||
| 300.00 | 39.80 | 42.50 | 41.15 | 43.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 305.00 | 44.70 | 47.40 | 46.05 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 310.00 | 49.70 | 52.50 | 51.10 | 42.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:53 PM EST |
| 315.00 | 54.30 | 57.50 | 55.90 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 320.00 | 59.00 | 62.10 | 60.55 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 330.00 | 69.20 | 72.50 | 70.85 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 340.00 | 79.10 | 82.10 | 80.60 | 49.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:53 PM EST |
| 350.00 | 89.40 | 92.10 | 90.75 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 360.00 | 99.20 | 102.10 | 100.65 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 370.00 | 109.50 | 112.10 | 110.80 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 380.00 | 119.40 | 122.10 | 120.75 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 390.00 | 129.10 | 132.50 | 130.80 | % | 0.34 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 400.00 | 139.20 | 142.60 | 140.90 | % | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 410.00 | 149.30 | 152.50 | 150.90 | % | 0.37 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST |