Options Chain for JABIL INC COM (JBL) - $362.50 as of 8/17/2026 7:52:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 148.70 | 152.00 | 150.35 | 127.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:58 PM EST |
| 225.00 | 143.90 | 147.00 | 145.45 | 108.10 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:58 PM EST |
| 230.00 | 138.90 | 142.00 | 140.45 | % | 0.61 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 235.00 | 133.90 | 137.00 | 135.45 | % | 0.58 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 240.00 | 128.90 | 132.00 | 130.45 | 75.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:58 PM EST |
| 245.00 | 123.90 | 127.00 | 125.45 | % | 0.51 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 250.00 | 118.90 | 122.00 | 120.45 | 68.00 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.45 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:58 PM EST |
| 255.00 | 113.50 | 117.00 | 115.25 | 53.70 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:58 PM EST |
| 260.00 | 108.90 | 112.00 | 110.45 | 113.80 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/17/2026 3:59:58 PM EST |
| 265.00 | 103.60 | 107.00 | 105.30 | % | 0.40 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 270.00 | 98.90 | 102.10 | 100.50 | 43.41 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:58 PM EST |
| 275.00 | 93.60 | 97.00 | 95.30 | % | 0.35 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 277.50 | 91.40 | 94.50 | 92.95 | % | 0.33 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 280.00 | 89.00 | 92.10 | 90.55 | 62.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:58 PM EST |
| 282.50 | 86.40 | 89.60 | 88.00 | % | 0.31 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 285.00 | 83.90 | 87.10 | 85.50 | % | 0.30 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 287.50 | 81.40 | 84.50 | 82.95 | % | 0.29 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 290.00 | 79.00 | 82.00 | 80.50 | 28.50 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.65 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:58 PM EST |
| 292.50 | 76.20 | 79.50 | 77.85 | % | 0.27 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 295.00 | 73.80 | 77.00 | 75.40 | % | 0.26 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 297.50 | 71.40 | 74.50 | 72.95 | 17.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:58 PM EST |
| 300.00 | 68.90 | 72.00 | 70.45 | 46.85 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 302.50 | 66.40 | 69.50 | 67.95 | 14.70 | 0.00 | 0.00% | 0.22 | 0 | 40 | 1.36 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:58 PM EST |
| 305.00 | 63.90 | 67.00 | 65.45 | 60.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 307.50 | 61.50 | 64.50 | 63.00 | 9.70 | 0.00 | 0.00% | 0.20 | 0 | 78 | 1.36 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:58 PM EST |
| 310.00 | 58.90 | 62.00 | 60.45 | 55.10 | 0.00 | 0.00% | 0.20 | 0 | 348 | 1.33 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 312.50 | 56.20 | 59.70 | 57.95 | 37.30 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.25 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/17/2026 3:59:58 PM EST |
| 315.00 | 53.60 | 57.10 | 55.35 | 12.10 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.21 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 8/17/2026 3:59:58 PM EST |
| 317.50 | 51.20 | 54.60 | 52.90 | 32.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.16 | 1.00 | 0.00 | -0.03 | 8/7/2026 | 8/17/2026 3:59:58 PM EST |
| 320.00 | 48.70 | 52.10 | 50.40 | 48.90 | +0.35 | +0.73% | 0.16 | 1 | 217 | 1.05 | 0.99 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 322.50 | 46.20 | 49.60 | 47.90 | 14.60 | 0.00 | 0.00% | 0.15 | 0 | 136 | 1.09 | 0.99 | 0.00 | -0.07 | 7/31/2026 | 8/17/2026 3:59:58 PM EST |
| 325.00 | 44.10 | 47.30 | 45.70 | 43.37 | -0.63 | -1.44% | 0.14 | 1 | 215 | 0.98 | 0.99 | 0.00 | -0.10 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 327.50 | 41.30 | 44.70 | 43.00 | 9.90 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.00 | 0.98 | 0.00 | -0.14 | 7/27/2026 | 8/17/2026 3:59:58 PM EST |
| 330.00 | 39.20 | 42.30 | 40.75 | 20.57 | 0.00 | 0.00% | 0.12 | 0 | 189 | 0.91 | 0.98 | 0.00 | -0.20 | 8/4/2026 | 8/17/2026 3:59:58 PM EST |
| 332.50 | 36.60 | 39.80 | 38.20 | 37.90 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.83 | 0.97 | 0.00 | -0.28 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 335.00 | 33.80 | 36.90 | 35.35 | 29.85 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.86 | 0.96 | 0.00 | -0.38 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 337.50 | 31.60 | 34.90 | 33.25 | 15.10 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.77 | 0.95 | 0.00 | -0.51 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 340.00 | 29.50 | 32.80 | 31.15 | 31.46 | 0.00 | 0.00% | 0.09 | 0 | 144 | 0.77 | 0.93 | 0.01 | -0.60 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 342.50 | 27.10 | 30.60 | 28.85 | 18.80 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.72 | 0.91 | 0.01 | -0.66 | 8/11/2026 | 8/17/2026 3:59:58 PM EST |
| 345.00 | 25.10 | 28.20 | 26.65 | 17.30 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.71 | 0.89 | 0.01 | -0.73 | 8/11/2026 | 8/17/2026 3:59:58 PM EST |
| 347.50 | 23.00 | 25.30 | 24.15 | 25.37 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.73 | 0.87 | 0.01 | -0.80 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 350.00 | 20.80 | 23.20 | 22.00 | 23.48 | -4.12 | -14.93% | 0.06 | 1 | 163 | 0.43 | 0.84 | 0.01 | -0.87 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 352.50 | 18.60 | 21.90 | 20.25 | % | 0.06 | 0 | 0 | 0.48 | 0.82 | 0.01 | -0.94 | 8/17/2026 3:59:58 PM EST | |||
| 355.00 | 16.80 | 20.00 | 18.40 | 18.88 | +4.18 | +28.44% | 0.05 | 8 | 47 | 0.51 | 0.78 | 0.01 | -1.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 357.50 | 15.20 | 18.10 | 16.65 | % | 0.05 | 0 | 0 | 0.53 | 0.75 | 0.01 | -1.06 | 8/17/2026 3:59:58 PM EST | |||
| 360.00 | 12.90 | 16.30 | 14.60 | 15.90 | -5.42 | -25.43% | 0.04 | 1 | 172 | 0.51 | 0.71 | 0.02 | -1.11 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 362.50 | 11.30 | 14.70 | 13.00 | % | 0.04 | 0 | 0 | 0.52 | 0.67 | 0.02 | -1.15 | 8/17/2026 3:59:58 PM EST | |||
| 365.00 | 9.70 | 13.10 | 11.40 | 9.10 | +0.28 | +3.18% | 0.03 | 1 | 231 | 0.52 | 0.62 | 0.02 | -1.18 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 367.50 | 8.40 | 11.70 | 10.05 | % | 0.03 | 0 | 0 | 0.53 | 0.58 | 0.02 | -1.19 | 8/17/2026 3:59:58 PM EST | |||
| 370.00 | 7.00 | 10.60 | 8.80 | 6.73 | -0.20 | -2.89% | 0.02 | 1 | 460 | 0.53 | 0.53 | 0.02 | -1.20 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 372.50 | 6.10 | 9.30 | 7.70 | 7.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | 0.49 | 0.02 | -1.18 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 375.00 | 4.70 | 7.80 | 6.25 | 7.14 | +1.94 | +37.31% | 0.02 | 3 | 16 | 0.52 | 0.44 | 0.02 | -1.16 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 377.50 | 4.20 | 7.30 | 5.75 | 5.10 | -3.90 | -43.34% | 0.02 | 2 | 1 | 0.55 | 0.39 | 0.02 | -1.11 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 380.00 | 2.80 | 5.00 | 3.90 | 4.90 | +0.90 | +22.50% | 0.01 | 15 | 161 | 0.48 | 0.35 | 0.02 | -1.06 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 382.50 | 2.80 | 5.90 | 4.35 | 3.70 | -3.65 | -49.66% | 0.01 | 1 | 5 | 0.56 | 0.31 | 0.02 | -1.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 385.00 | 2.25 | 5.30 | 3.78 | 3.38 | +0.56 | +19.86% | 0.01 | 14 | 8 | 0.57 | 0.27 | 0.02 | -0.93 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 387.50 | 1.60 | 3.40 | 2.50 | 2.15 | % | 0.01 | 3 | 0 | 0.52 | 0.23 | 0.01 | -0.86 | 8/17/2026 | 8/17/2026 3:59:58 PM EST | |
| 390.00 | 0.50 | 3.80 | 2.15 | 2.02 | -3.88 | -65.77% | 0.01 | 26 | 108 | 0.50 | 0.20 | 0.01 | -0.78 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 392.50 | 0.65 | 2.45 | 1.55 | % | 0.00 | 0 | 0 | 0.50 | 0.17 | 0.01 | -0.70 | 8/17/2026 3:59:58 PM EST | |||
| 395.00 | 0.40 | 2.70 | 1.55 | 1.16 | -0.44 | -27.50% | 0.00 | 7 | 6 | 0.53 | 0.14 | 0.01 | -0.62 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 1.25 | 0.63 | 0.85 | -1.90 | -69.10% | 0.00 | 665 | 63 | 0.55 | 0.10 | 0.01 | -0.47 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 405.00 | 0.00 | 0.90 | 0.45 | 2.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.06 | 0.01 | -0.34 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 410.00 | 0.25 | 0.60 | 0.43 | 0.30 | -0.37 | -55.23% | 0.00 | 1 | 10 | 0.56 | 0.04 | 0.00 | -0.24 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 415.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.16 | 8/17/2026 3:59:58 PM EST | |||
| 420.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.68 | 0.01 | 0.00 | -0.10 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 425.00 | 0.00 | 0.60 | 0.30 | 0.05 | -1.65 | -97.06% | 0.00 | 1 | 1 | 0.77 | 0.01 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.74 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 0.85 | 0.43 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 450.00 | 0.00 | 1.75 | 0.88 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.44 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 1.90 | 0.95 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.50 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 480.00 | 0.00 | 1.40 | 0.70 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.50 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:58 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 3:59:58 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 3:59:58 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/17/2026 3:59:58 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 3:59:58 PM EST |
| 530.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 3:59:58 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/17/2026 3:59:58 PM EST |
| 550.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 560.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 570.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/17/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.13 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:58 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.90 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:58 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.79 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 250 | 2.38 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.27 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:58 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.07 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:58 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 277.50 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 282.50 | 0.00 | 2.15 | 1.08 | 10.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:58 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.79 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:58 PM EST |
| 287.50 | 0.00 | 2.15 | 1.08 | 11.80 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 292.50 | 0.00 | 2.15 | 1.08 | 14.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:58 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | 14.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:58 PM EST |
| 297.50 | 0.00 | 2.15 | 1.08 | 13.20 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.12 | -75.00% | 0.00 | 7 | 659 | 0.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 302.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 305.00 | 0.00 | 0.85 | 0.43 | 0.90 | +0.53 | +143.25% | 0.00 | 2 | 327 | 1.15 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 307.50 | 0.00 | 2.20 | 1.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 0.90 | 0.45 | 0.93 | +0.43 | +86.00% | 0.00 | 2 | 111 | 1.08 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 312.50 | 0.00 | 2.20 | 1.10 | 18.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/17/2026 3:59:58 PM EST |
| 315.00 | 0.00 | 2.25 | 1.13 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.25 | 0.00 | 0.00 | -0.02 | 8/11/2026 | 8/17/2026 3:59:58 PM EST |
| 317.50 | 0.00 | 0.10 | 0.05 | 0.05 | -1.25 | -96.16% | 0.00 | 5 | 145 | 0.66 | 0.00 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.40 | -66.67% | 0.00 | 2 | 359 | 0.85 | -0.01 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 322.50 | 0.00 | 0.55 | 0.28 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.80 | -0.01 | 0.00 | -0.07 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 325.00 | 0.00 | 0.90 | 0.45 | 0.68 | -0.22 | -24.45% | 0.00 | 1 | 45 | 0.85 | -0.01 | 0.00 | -0.10 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 327.50 | 0.00 | 1.05 | 0.53 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.84 | -0.02 | 0.00 | -0.14 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.30 | -0.76 | -71.70% | 0.00 | 2 | 168 | 0.82 | -0.02 | 0.00 | -0.20 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 332.50 | 0.00 | 1.65 | 0.83 | 0.50 | -0.53 | -51.46% | 0.00 | 3 | 37 | 0.85 | -0.03 | 0.00 | -0.28 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 335.00 | 0.00 | 1.45 | 0.73 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.78 | -0.04 | 0.00 | -0.38 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 337.50 | 0.00 | 2.00 | 1.00 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.81 | -0.05 | 0.00 | -0.51 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 340.00 | 0.05 | 0.95 | 0.50 | 1.50 | -1.21 | -44.65% | 0.00 | 1 | 165 | 0.49 | -0.07 | 0.01 | -0.60 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 342.50 | 0.05 | 3.10 | 1.58 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.58 | -0.09 | 0.01 | -0.66 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 345.00 | 0.30 | 3.20 | 1.75 | 1.51 | -1.89 | -55.59% | 0.01 | 11 | 23 | 0.61 | -0.11 | 0.01 | -0.73 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 347.50 | 0.45 | 3.50 | 1.98 | 1.85 | -2.45 | -56.98% | 0.01 | 1 | 55 | 0.59 | -0.13 | 0.01 | -0.80 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 350.00 | 0.35 | 3.70 | 2.03 | 1.90 | -2.10 | -52.50% | 0.01 | 5 | 89 | 0.55 | -0.16 | 0.01 | -0.87 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 352.50 | 0.75 | 4.50 | 2.63 | 2.28 | -2.41 | -51.39% | 0.01 | 1 | 12 | 0.58 | -0.18 | 0.01 | -0.94 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 355.00 | 1.65 | 4.80 | 3.23 | 2.75 | -1.34 | -32.77% | 0.01 | 1 | 8 | 0.59 | -0.22 | 0.01 | -1.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 357.50 | 2.00 | 4.90 | 3.45 | 3.40 | -3.90 | -53.43% | 0.01 | 2 | 2 | 0.55 | -0.25 | 0.01 | -1.06 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 360.00 | 2.70 | 6.00 | 4.35 | 5.00 | -1.75 | -25.93% | 0.01 | 1 | 12 | 0.57 | -0.29 | 0.02 | -1.11 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 362.50 | 3.50 | 6.70 | 5.10 | 5.15 | -2.94 | -36.35% | 0.01 | 15 | 3 | 0.57 | -0.33 | 0.02 | -1.15 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 365.00 | 4.20 | 7.60 | 5.90 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.56 | -0.38 | 0.02 | -1.18 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 367.50 | 5.30 | 7.80 | 6.55 | 8.00 | % | 0.02 | 1 | 0 | 0.53 | -0.42 | 0.02 | -1.19 | 8/17/2026 | 8/17/2026 3:59:58 PM EST | |
| 370.00 | 6.40 | 9.40 | 7.90 | 12.56 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.54 | -0.47 | 0.02 | -1.20 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 372.50 | 7.60 | 10.70 | 9.15 | % | 0.02 | 0 | 0 | 0.54 | -0.51 | 0.02 | -1.18 | 8/17/2026 3:59:58 PM EST | |||
| 375.00 | 9.10 | 11.80 | 10.45 | 34.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.53 | -0.56 | 0.02 | -1.16 | 8/6/2026 | 8/17/2026 3:59:58 PM EST |
| 377.50 | 10.50 | 13.60 | 12.05 | % | 0.03 | 0 | 0 | 0.53 | -0.61 | 0.02 | -1.11 | 8/17/2026 3:59:58 PM EST | |||
| 380.00 | 12.30 | 15.20 | 13.75 | 17.00 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.54 | -0.65 | 0.02 | -1.06 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 382.50 | 14.00 | 16.50 | 15.25 | % | 0.04 | 0 | 0 | 0.51 | -0.69 | 0.02 | -1.00 | 8/17/2026 3:59:58 PM EST | |||
| 385.00 | 16.00 | 18.70 | 17.35 | % | 0.05 | 0 | 0 | 0.53 | -0.73 | 0.02 | -0.93 | 8/17/2026 3:59:58 PM EST | |||
| 387.50 | 17.70 | 20.60 | 19.15 | % | 0.05 | 0 | 0 | 0.50 | -0.77 | 0.01 | -0.86 | 8/17/2026 3:59:58 PM EST | |||
| 390.00 | 19.80 | 22.80 | 21.30 | 55.35 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.67 | -0.80 | 0.01 | -0.78 | 7/2/2026 | 8/17/2026 3:59:58 PM EST |
| 392.50 | 22.00 | 24.70 | 23.35 | % | 0.06 | 0 | 0 | 0.67 | -0.83 | 0.01 | -0.70 | 8/17/2026 3:59:58 PM EST | |||
| 395.00 | 24.20 | 27.50 | 25.85 | % | 0.07 | 0 | 0 | 0.67 | -0.86 | 0.01 | -0.62 | 8/17/2026 3:59:58 PM EST | |||
| 400.00 | 28.70 | 32.20 | 30.45 | 99.01 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.69 | -0.90 | 0.01 | -0.47 | 7/28/2026 | 8/17/2026 3:59:58 PM EST |
| 405.00 | 33.40 | 36.20 | 34.80 | % | 0.09 | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.34 | 8/17/2026 3:59:58 PM EST | |||
| 410.00 | 38.20 | 41.80 | 40.00 | % | 0.10 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.24 | 8/17/2026 3:59:58 PM EST | |||
| 415.00 | 43.10 | 46.70 | 44.90 | % | 0.11 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.16 | 8/17/2026 3:59:58 PM EST | |||
| 420.00 | 48.20 | 51.20 | 49.70 | 120.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.10 | 7/17/2026 | 8/17/2026 3:59:58 PM EST |
| 425.00 | 53.20 | 56.50 | 54.85 | % | 0.13 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.06 | 8/17/2026 3:59:58 PM EST | |||
| 430.00 | 58.20 | 61.70 | 59.95 | 115.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.03 | 7/24/2026 | 8/17/2026 3:59:58 PM EST |
| 440.00 | 68.20 | 71.20 | 69.70 | 125.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 8/17/2026 3:59:58 PM EST |
| 450.00 | 78.20 | 81.80 | 80.00 | % | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 460.00 | 88.20 | 91.30 | 89.75 | % | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 470.00 | 98.20 | 101.30 | 99.75 | 124.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 480.00 | 108.20 | 111.50 | 109.85 | 163.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:58 PM EST |
| 490.00 | 118.20 | 121.40 | 119.80 | 169.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:58 PM EST |
| 500.00 | 128.20 | 131.30 | 129.75 | 180.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 3:59:58 PM EST |
| 510.00 | 138.20 | 141.30 | 139.75 | % | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 520.00 | 148.20 | 151.30 | 149.75 | 199.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 3:59:58 PM EST |
| 530.00 | 158.20 | 161.30 | 159.75 | % | 0.30 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 540.00 | 168.20 | 171.60 | 169.90 | % | 0.31 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 550.00 | 178.20 | 181.60 | 179.90 | % | 0.33 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 560.00 | 188.20 | 191.20 | 189.70 | % | 0.34 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 570.00 | 198.20 | 201.60 | 199.90 | % | 0.35 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST |