Options Chain for JPMORGAN CHASE & CO COM (JPM) - $356.89 as of 8/27/2026 5:32:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 182.90 | 185.20 | 184.05 | 186.77 | 0.00 | 0.00% | 1.08 | 0 | 5 | 7.74 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 175.00 | 178.00 | 180.30 | 179.15 | 182.82 | 0.00 | 0.00% | 1.02 | 0 | 7 | 7.55 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 180.00 | 172.75 | 175.40 | 174.08 | 178.23 | 0.00 | 0.00% | 0.97 | 0 | 1 | 7.36 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 185.00 | 168.05 | 170.40 | 169.23 | 172.82 | 0.00 | 0.00% | 0.91 | 0 | 2 | 7.09 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 190.00 | 162.75 | 165.40 | 164.08 | 164.23 | -4.01 | -2.39% | 0.86 | 1 | 3 | 6.83 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 195.00 | 157.75 | 160.40 | 159.08 | 159.36 | -2.16 | -1.34% | 0.82 | 1 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 200.00 | 152.75 | 155.40 | 154.08 | 156.52 | 0.00 | 0.00% | 0.77 | 0 | 4 | 6.33 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 4:00:04 PM EST |
| 205.00 | 148.05 | 150.40 | 149.23 | 150.38 | 0.00 | 0.00% | 0.73 | 0 | 1 | 6.09 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 210.00 | 142.75 | 145.45 | 144.10 | 146.30 | +0.92 | +0.64% | 0.69 | 1 | 4 | 5.89 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 215.00 | 137.75 | 140.40 | 139.08 | % | 0.65 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:04 PM EST | |||
| 220.00 | 132.55 | 135.70 | 134.13 | % | 0.61 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:04 PM EST | |||
| 225.00 | 127.55 | 130.70 | 129.13 | % | 0.57 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:04 PM EST | |||
| 230.00 | 122.85 | 125.40 | 124.13 | 117.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.95 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/27/2026 4:00:04 PM EST |
| 235.00 | 117.80 | 120.10 | 118.95 | 111.85 | 0.00 | 0.00% | 0.51 | 0 | 71 | 4.52 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/27/2026 4:00:04 PM EST |
| 240.00 | 112.95 | 115.40 | 114.18 | 124.42 | 0.00 | 0.00% | 0.48 | 0 | 98 | 4.52 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/27/2026 4:00:04 PM EST |
| 245.00 | 108.00 | 110.40 | 109.20 | 96.70 | 0.00 | 0.00% | 0.45 | 0 | 96 | 4.32 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/27/2026 4:00:04 PM EST |
| 250.00 | 102.75 | 105.40 | 104.08 | 91.95 | 0.00 | 0.00% | 0.42 | 0 | 117 | 4.12 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/27/2026 4:00:04 PM EST |
| 255.00 | 97.90 | 100.10 | 99.00 | 93.60 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.73 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/27/2026 4:00:04 PM EST |
| 260.00 | 93.00 | 95.10 | 94.05 | 86.70 | 0.00 | 0.00% | 0.36 | 0 | 55 | 3.54 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/27/2026 4:00:04 PM EST |
| 265.00 | 87.80 | 90.45 | 89.13 | 83.90 | 0.00 | 0.00% | 0.34 | 0 | 119 | 3.55 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/27/2026 4:00:04 PM EST |
| 270.00 | 83.00 | 85.45 | 84.23 | 93.35 | 0.00 | 0.00% | 0.31 | 0 | 95 | 3.36 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 4:00:04 PM EST |
| 275.00 | 78.00 | 80.40 | 79.20 | 67.45 | 0.00 | 0.00% | 0.29 | 0 | 47 | 3.15 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/27/2026 4:00:04 PM EST |
| 280.00 | 73.00 | 75.10 | 74.05 | 71.50 | 0.00 | 0.00% | 0.26 | 0 | 66 | 2.81 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 4:00:04 PM EST |
| 285.00 | 67.95 | 70.45 | 69.20 | 63.30 | 0.00 | 0.00% | 0.24 | 0 | 76 | 2.80 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/27/2026 4:00:04 PM EST |
| 290.00 | 62.95 | 65.45 | 64.20 | 53.25 | 0.00 | 0.00% | 0.22 | 0 | 25 | 2.62 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/27/2026 4:00:04 PM EST |
| 295.00 | 58.00 | 60.45 | 59.23 | 47.90 | 0.00 | 0.00% | 0.20 | 0 | 14 | 2.44 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/27/2026 4:00:04 PM EST |
| 300.00 | 52.85 | 55.45 | 54.15 | 61.10 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/27/2026 4:00:04 PM EST |
| 305.00 | 47.95 | 50.45 | 49.20 | 37.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/27/2026 4:00:04 PM EST |
| 310.00 | 42.95 | 45.45 | 44.20 | 47.07 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.90 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 4:00:04 PM EST |
| 315.00 | 37.80 | 40.45 | 39.13 | 40.04 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.72 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 320.00 | 33.05 | 35.45 | 34.25 | 36.97 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.54 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 322.50 | 30.50 | 32.95 | 31.73 | 34.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 325.00 | 27.80 | 30.35 | 29.08 | 30.40 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.34 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 327.50 | 25.55 | 27.95 | 26.75 | 28.47 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 330.00 | 22.95 | 25.35 | 24.15 | 25.04 | -2.26 | -8.28% | 0.07 | 2 | 19 | 1.16 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 332.50 | 20.50 | 22.95 | 21.73 | 22.00 | -1.95 | -8.15% | 0.07 | 8 | 6 | 1.09 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 335.00 | 18.10 | 20.45 | 19.28 | 19.88 | -1.66 | -7.71% | 0.06 | 12 | 40 | 1.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 337.50 | 15.30 | 17.95 | 16.63 | 18.85 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.91 | 1.00 | 0.00 | -0.01 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 340.00 | 12.85 | 15.50 | 14.18 | 14.23 | -3.97 | -21.82% | 0.04 | 45 | 146 | 0.82 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 342.50 | 10.50 | 12.85 | 11.68 | 11.73 | -4.07 | -25.76% | 0.03 | 30 | 20 | 0.69 | 0.98 | 0.01 | -0.07 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 345.00 | 8.10 | 10.55 | 9.33 | 10.35 | -1.51 | -12.74% | 0.03 | 21 | 393 | 0.63 | 0.97 | 0.02 | -0.11 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 347.50 | 5.85 | 7.55 | 6.70 | 5.66 | -4.69 | -45.32% | 0.02 | 6 | 50 | 0.44 | 0.93 | 0.03 | -0.23 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 350.00 | 3.75 | 5.55 | 4.65 | 5.05 | -2.35 | -31.76% | 0.01 | 58 | 417 | 0.41 | 0.86 | 0.06 | -0.46 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 352.50 | 2.28 | 2.95 | 2.62 | 2.50 | -3.12 | -55.52% | 0.01 | 91 | 733 | 0.15 | 0.72 | 0.09 | -1.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 355.00 | 1.06 | 1.54 | 1.30 | 1.25 | -2.25 | -64.29% | 0.00 | 1,052 | 1,364 | 0.18 | 0.49 | 0.10 | -0.99 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 357.50 | 0.37 | 0.56 | 0.47 | 0.46 | -1.87 | -80.26% | 0.00 | 1,028 | 1,167 | 0.19 | 0.24 | 0.07 | -0.40 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 360.00 | 0.13 | 0.19 | 0.16 | 0.16 | -0.93 | -85.33% | 0.00 | 1,087 | 1,536 | 0.20 | 0.08 | 0.03 | -0.10 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 362.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.72 | -94.74% | 0.00 | 1,331 | 1,453 | 0.20 | 0.02 | 0.01 | -0.02 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 365.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.30 | -93.75% | 0.00 | 1,143 | 1,506 | 0.25 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 367.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.18 | -90.00% | 0.00 | 807 | 1,917 | 0.31 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 0.18 | 0.09 | 0.04 | -0.09 | -69.24% | 0.00 | 64 | 2,695 | 0.50 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 372.50 | 0.00 | 0.30 | 0.15 | 0.01 | -0.06 | -85.72% | 0.00 | 10 | 1,506 | 0.62 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 375.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 1,929 | 0.52 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 377.50 | 0.00 | 1.38 | 0.69 | 0.16 | +0.15 | +1,500.00% | 0.00 | 3 | 296 | 1.09 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,018 | 0.50 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 382.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 4:00:04 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 11,225 | 0.58 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 387.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.62 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 576 | 0.71 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 392.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:04 PM EST | |||
| 395.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.05 | +166.67% | 0.00 | 6 | 228 | 0.96 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.82 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.07 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 4:00:04 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.33 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.46 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 425.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:04 PM EST | |||
| 430.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:04 PM EST | |||
| 435.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/27/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.42 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.30 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.18 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.06 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/27/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.84 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.73 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.62 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/27/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.41 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.30 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 4:00:04 PM EST |
| 295.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.20 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 4:00:04 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.90 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 744 | 0.80 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 30 | 270 | 1.76 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 322.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.72 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 327.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 569 | 0.57 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 332.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 621 | 0.45 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 436 | 0.41 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 337.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 94 | 842 | 0.37 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 291 | 921 | 0.38 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 342.50 | 0.02 | 0.09 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 149 | 632 | 0.33 | -0.02 | 0.01 | -0.07 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 345.00 | 0.05 | 0.21 | 0.13 | 0.09 | -0.09 | -50.00% | 0.00 | 812 | 2,475 | 0.32 | -0.03 | 0.02 | -0.11 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 347.50 | 0.13 | 0.27 | 0.20 | 0.18 | -0.07 | -28.00% | 0.00 | 104 | 1,851 | 0.28 | -0.07 | 0.03 | -0.23 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 350.00 | 0.30 | 0.42 | 0.36 | 0.37 | -0.08 | -17.78% | 0.00 | 914 | 2,293 | 0.25 | -0.14 | 0.06 | -0.46 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 352.50 | 0.82 | 1.00 | 0.91 | 0.86 | -0.17 | -16.51% | 0.00 | 2,197 | 670 | 0.24 | -0.28 | 0.09 | -1.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 355.00 | 1.72 | 2.20 | 1.96 | 2.25 | +0.52 | +30.06% | 0.01 | 989 | 2,008 | 0.24 | -0.51 | 0.10 | -0.99 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 357.50 | 3.45 | 4.40 | 3.93 | 4.15 | +1.05 | +33.88% | 0.01 | 179 | 411 | 0.30 | -0.76 | 0.07 | -0.40 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 360.00 | 5.55 | 6.50 | 6.03 | 6.25 | +2.25 | +56.25% | 0.02 | 69 | 554 | 0.30 | -0.92 | 0.03 | -0.10 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 362.50 | 7.55 | 9.10 | 8.33 | 8.50 | +2.45 | +40.50% | 0.02 | 13 | 415 | 0.41 | -0.98 | 0.01 | -0.02 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 365.00 | 10.10 | 12.30 | 11.20 | 11.11 | +1.99 | +21.82% | 0.03 | 85 | 231 | 0.66 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 367.50 | 12.60 | 14.55 | 13.58 | 12.50 | +1.00 | +8.70% | 0.04 | 16 | 11 | 0.69 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 370.00 | 15.05 | 17.30 | 16.18 | 17.30 | +4.00 | +30.08% | 0.04 | 30 | 20 | 0.83 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 372.50 | 17.15 | 19.80 | 18.48 | 16.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 4:00:04 PM EST |
| 375.00 | 20.00 | 22.30 | 21.15 | 20.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 377.50 | 22.15 | 24.60 | 23.38 | 22.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 380.00 | 24.65 | 27.30 | 25.98 | 25.30 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.15 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 4:00:04 PM EST |
| 382.50 | 27.15 | 30.15 | 28.65 | % | 0.07 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:04 PM EST | |||
| 385.00 | 29.65 | 32.30 | 30.98 | 36.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/27/2026 4:00:04 PM EST |
| 387.50 | 32.15 | 34.80 | 33.48 | % | 0.09 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:04 PM EST | |||
| 390.00 | 34.65 | 37.30 | 35.98 | 43.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/27/2026 4:00:04 PM EST |
| 392.50 | 37.15 | 39.80 | 38.48 | % | 0.10 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:04 PM EST | |||
| 395.00 | 39.65 | 42.30 | 40.98 | 55.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/27/2026 4:00:04 PM EST |
| 400.00 | 44.65 | 47.30 | 45.98 | 45.97 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 405.00 | 49.60 | 52.30 | 50.95 | 53.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 4:00:04 PM EST |
| 410.00 | 54.25 | 57.50 | 55.88 | 58.08 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 4:00:04 PM EST |
| 415.00 | 59.10 | 62.80 | 60.95 | % | 0.15 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:04 PM EST | |||
| 420.00 | 64.10 | 67.50 | 65.80 | % | 0.16 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:04 PM EST | |||
| 425.00 | 69.60 | 72.30 | 70.95 | % | 0.17 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:04 PM EST | |||
| 430.00 | 74.20 | 77.75 | 75.98 | 74.13 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 4:00:04 PM EST |
| 435.00 | 79.20 | 82.50 | 80.85 | 79.13 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 4:00:04 PM EST |