Options Chain for LINDE PLC SHS (LIN) - $488.00 as of 8/7/2026 6:19:15 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 | 268.60 | 272.50 | 270.55 | 255.50 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 230.00 | 258.60 | 262.40 | 260.50 | % | 1.13 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 240.00 | 248.60 | 252.40 | 250.50 | % | 1.04 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 250.00 | 238.70 | 242.50 | 240.60 | 255.75 | 0.00 | 0.00% | 0.96 | 0 | 21 | 1.25 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 260.00 | 228.70 | 232.50 | 230.60 | % | 0.89 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 270.00 | 218.70 | 222.50 | 220.60 | % | 0.82 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 280.00 | 208.80 | 212.50 | 210.65 | % | 0.75 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 290.00 | 198.80 | 202.60 | 200.70 | % | 0.69 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 300.00 | 188.80 | 192.70 | 190.75 | 226.50 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:00 PM EST |
| 310.00 | 178.90 | 182.80 | 180.85 | 204.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 320.00 | 168.90 | 172.70 | 170.80 | 156.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 330.00 | 159.00 | 162.90 | 160.95 | 190.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 4:00:00 PM EST |
| 340.00 | 149.00 | 152.80 | 150.90 | % | 0.44 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 350.00 | 139.10 | 143.00 | 141.05 | % | 0.40 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 360.00 | 129.10 | 132.90 | 131.00 | % | 0.36 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 370.00 | 119.20 | 123.00 | 121.10 | % | 0.33 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 380.00 | 109.30 | 113.00 | 111.15 | 127.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.57 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 8/7/2026 4:00:00 PM EST |
| 385.00 | 104.30 | 108.40 | 106.35 | 88.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.55 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 390.00 | 99.30 | 103.20 | 101.25 | 115.49 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.49 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 8/7/2026 4:00:00 PM EST |
| 395.00 | 94.40 | 98.50 | 96.45 | % | 0.24 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 400.00 | 89.40 | 93.30 | 91.35 | 121.20 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.49 | 0.99 | 0.00 | -0.01 | 6/18/2026 | 8/7/2026 4:00:00 PM EST |
| 405.00 | 84.50 | 88.30 | 86.40 | % | 0.21 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 410.00 | 79.60 | 83.50 | 81.55 | % | 0.20 | 0 | 5 | 0.44 | 0.99 | 0.00 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 415.00 | 74.70 | 78.50 | 76.60 | % | 0.18 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 420.00 | 69.80 | 73.70 | 71.75 | 93.89 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.37 | 0.98 | 0.00 | -0.05 | 4/29/2026 | 8/7/2026 4:00:00 PM EST |
| 425.00 | 64.90 | 68.70 | 66.80 | % | 0.16 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 430.00 | 60.10 | 63.90 | 62.00 | 55.00 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.37 | 0.96 | 0.00 | -0.04 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 435.00 | 55.30 | 59.10 | 57.20 | % | 0.13 | 0 | 0 | 0.24 | 0.95 | 0.00 | -0.05 | 8/7/2026 4:00:00 PM EST | |||
| 440.00 | 50.60 | 54.40 | 52.50 | 87.50 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.31 | 0.93 | 0.00 | -0.09 | 6/15/2026 | 8/7/2026 4:00:00 PM EST |
| 445.00 | 45.90 | 49.80 | 47.85 | % | 0.11 | 0 | 0 | 0.30 | 0.91 | 0.00 | -0.10 | 8/7/2026 4:00:00 PM EST | |||
| 450.00 | 41.20 | 45.30 | 43.25 | 45.21 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.19 | 0.89 | 0.01 | -0.11 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 455.00 | 36.80 | 41.00 | 38.90 | 30.75 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.20 | 0.86 | 0.01 | -0.13 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 460.00 | 33.50 | 36.50 | 35.00 | 37.29 | -25.71 | -40.81% | 0.08 | 1 | 33 | 0.22 | 0.82 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 465.00 | 28.50 | 32.60 | 30.55 | 32.09 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.21 | 0.78 | 0.01 | -0.15 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 470.00 | 25.10 | 28.80 | 26.95 | 28.29 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.21 | 0.74 | 0.01 | -0.16 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 475.00 | 21.00 | 24.90 | 22.95 | 25.00 | +1.00 | +4.17% | 0.05 | 2 | 17 | 0.20 | 0.69 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 480.00 | 17.50 | 21.80 | 19.65 | 23.00 | 0.00 | 0.00% | 0.04 | 0 | 255 | 0.20 | 0.64 | 0.01 | -0.18 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 485.00 | 15.90 | 18.90 | 17.40 | 19.37 | 0.00 | 0.00% | 0.04 | 0 | 142 | 0.21 | 0.58 | 0.01 | -0.18 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 490.00 | 12.00 | 16.20 | 14.10 | 15.98 | 0.00 | 0.00% | 0.03 | 0 | 142 | 0.20 | 0.53 | 0.01 | -0.18 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 495.00 | 10.40 | 13.40 | 11.90 | 13.10 | -3.65 | -21.80% | 0.02 | 2 | 19 | 0.21 | 0.47 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 500.00 | 7.90 | 11.30 | 9.60 | 9.20 | -3.10 | -25.21% | 0.02 | 3 | 197 | 0.20 | 0.41 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 505.00 | 5.50 | 10.10 | 7.80 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.20 | 0.36 | 0.01 | -0.16 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 510.00 | 4.00 | 8.40 | 6.20 | 8.60 | 0.00 | 0.00% | 0.01 | 0 | 688 | 0.20 | 0.30 | 0.01 | -0.15 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 515.00 | 3.50 | 6.60 | 5.05 | 4.60 | -2.60 | -36.12% | 0.01 | 2 | 127 | 0.20 | 0.26 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 520.00 | 2.20 | 5.50 | 3.85 | 4.00 | -1.00 | -20.00% | 0.01 | 2 | 268 | 0.20 | 0.21 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 525.00 | 1.00 | 3.60 | 2.30 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.18 | 0.17 | 0.01 | -0.11 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 530.00 | 0.40 | 3.80 | 2.10 | 2.45 | -0.55 | -18.34% | 0.00 | 27 | 290 | 0.18 | 0.14 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 535.00 | 0.00 | 4.90 | 2.45 | 1.59 | -1.61 | -50.32% | 0.00 | 1 | 219 | 0.28 | 0.11 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 540.00 | 0.05 | 2.85 | 1.45 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.18 | 0.09 | 0.00 | -0.07 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 545.00 | 0.00 | 5.00 | 2.50 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.32 | 0.07 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 550.00 | 0.70 | 1.45 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.22 | 0.05 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 555.00 | 0.00 | 5.00 | 2.50 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.36 | 0.04 | 0.00 | -0.03 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 560.00 | 0.00 | 3.90 | 1.95 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.35 | 0.03 | 0.00 | -0.03 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 565.00 | 0.00 | 5.00 | 2.50 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.39 | 0.02 | 0.00 | -0.02 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 570.00 | 0.00 | 5.00 | 2.50 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.02 | 0.00 | -0.02 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 575.00 | 0.00 | 5.00 | 2.50 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 580.00 | 0.10 | 5.00 | 2.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.32 | 0.01 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 585.00 | 0.00 | 3.90 | 1.95 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.42 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 590.00 | 0.00 | 5.00 | 2.50 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 595.00 | 0.00 | 5.00 | 2.50 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:00 PM EST |
| 600.00 | 0.00 | 3.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.43 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 605.00 | 0.00 | 3.70 | 1.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 610.00 | 0.00 | 5.00 | 2.50 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 615.00 | 0.00 | 5.00 | 2.50 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 620.00 | 0.00 | 5.00 | 2.50 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:00 PM EST |
| 625.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 630.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 635.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 640.00 | 0.00 | 5.00 | 2.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 650.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 660.00 | 0.00 | 5.00 | 2.50 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/7/2026 4:00:00 PM EST |
| 665.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 670.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 675.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 680.00 | 0.00 | 5.00 | 2.50 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/7/2026 4:00:00 PM EST |
| 685.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 700.00 | 0.00 | 5.00 | 2.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:00 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 | 3.30 | 1.65 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 5.00 | 2.50 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/7/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 310.00 | 0.00 | 5.00 | 2.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 330.00 | 0.00 | 3.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.67 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 3.40 | 1.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 385.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 390.00 | 0.20 | 0.60 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.33 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 395.00 | 0.00 | 4.90 | 2.45 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.34 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 405.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 410.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.36 | -0.01 | 0.00 | -0.02 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 415.00 | 0.00 | 3.50 | 1.75 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.42 | -0.01 | 0.00 | -0.02 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 420.00 | 0.50 | 1.65 | 1.08 | 0.75 | -0.40 | -34.79% | 0.00 | 1 | 337 | 0.28 | -0.02 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 425.00 | 0.00 | 2.75 | 1.38 | 0.94 | -1.78 | -65.45% | 0.00 | 1 | 19 | 0.34 | -0.03 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 3.90 | 1.95 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.36 | -0.04 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.36 | -0.05 | 0.00 | -0.05 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 440.00 | 1.35 | 2.30 | 1.83 | 1.66 | -0.24 | -12.64% | 0.00 | 9 | 460 | 0.25 | -0.07 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 445.00 | 0.70 | 4.40 | 2.55 | 2.55 | +0.25 | +10.87% | 0.01 | 1 | 63 | 0.25 | -0.09 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 450.00 | 1.50 | 2.85 | 2.18 | 2.51 | -0.64 | -20.32% | 0.00 | 15 | 451 | 0.22 | -0.11 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 455.00 | 2.45 | 3.50 | 2.98 | 3.56 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.22 | -0.14 | 0.01 | -0.13 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 460.00 | 2.70 | 4.40 | 3.55 | 4.00 | -0.10 | -2.44% | 0.01 | 12 | 976 | 0.22 | -0.18 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 465.00 | 4.10 | 5.70 | 4.90 | 4.87 | -0.39 | -7.42% | 0.01 | 2 | 100 | 0.22 | -0.22 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 470.00 | 4.90 | 6.50 | 5.70 | 5.95 | -0.48 | -7.47% | 0.01 | 3 | 411 | 0.21 | -0.26 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 475.00 | 5.00 | 9.30 | 7.15 | 9.24 | +1.34 | +16.97% | 0.02 | 1 | 142 | 0.21 | -0.31 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 480.00 | 7.50 | 10.90 | 9.20 | 9.00 | -0.10 | -1.10% | 0.02 | 2 | 354 | 0.22 | -0.36 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 485.00 | 9.00 | 13.30 | 11.15 | 11.90 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.21 | -0.42 | 0.01 | -0.18 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 490.00 | 11.50 | 15.60 | 13.55 | 14.00 | +0.60 | +4.48% | 0.03 | 21 | 407 | 0.21 | -0.47 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 495.00 | 14.70 | 17.70 | 16.20 | 16.50 | +0.20 | +1.23% | 0.03 | 2 | 61 | 0.21 | -0.53 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 500.00 | 17.00 | 21.30 | 19.15 | 19.18 | 0.00 | 0.00% | 0.04 | 0 | 214 | 0.21 | -0.59 | 0.01 | -0.17 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 505.00 | 20.50 | 24.50 | 22.50 | 39.10 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.21 | -0.64 | 0.01 | -0.16 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 510.00 | 24.00 | 27.90 | 25.95 | 20.30 | 0.00 | 0.00% | 0.05 | 0 | 215 | 0.21 | -0.70 | 0.01 | -0.15 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 515.00 | 27.50 | 31.70 | 29.60 | 40.60 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.21 | -0.74 | 0.01 | -0.14 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 520.00 | 31.50 | 35.70 | 33.60 | 45.17 | 0.00 | 0.00% | 0.06 | 0 | 203 | 0.21 | -0.79 | 0.01 | -0.12 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 525.00 | 36.00 | 39.90 | 37.95 | 24.85 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.26 | -0.83 | 0.01 | -0.11 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 530.00 | 40.10 | 44.20 | 42.15 | 28.90 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.27 | -0.86 | 0.01 | -0.09 | 7/22/2026 | 8/7/2026 4:00:00 PM EST |
| 535.00 | 44.80 | 48.60 | 46.70 | 23.70 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.27 | -0.89 | 0.01 | -0.08 | 7/10/2026 | 8/7/2026 4:00:00 PM EST |
| 540.00 | 49.50 | 53.20 | 51.35 | 69.50 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.28 | -0.91 | 0.00 | -0.07 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 545.00 | 54.10 | 57.90 | 56.00 | 26.90 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.28 | -0.93 | 0.00 | -0.05 | 7/7/2026 | 8/7/2026 4:00:00 PM EST |
| 550.00 | 59.00 | 62.70 | 60.85 | 24.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.30 | -0.95 | 0.00 | -0.04 | 7/2/2026 | 8/7/2026 4:00:00 PM EST |
| 555.00 | 63.70 | 67.60 | 65.65 | 27.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.30 | -0.96 | 0.00 | -0.03 | 7/2/2026 | 8/7/2026 4:00:00 PM EST |
| 560.00 | 68.60 | 72.40 | 70.50 | 89.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.31 | -0.97 | 0.00 | -0.03 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 565.00 | 73.50 | 77.30 | 75.40 | % | 0.13 | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 570.00 | 78.50 | 82.30 | 80.40 | % | 0.14 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 575.00 | 83.40 | 87.20 | 85.30 | % | 0.15 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 580.00 | 88.30 | 92.10 | 90.20 | % | 0.16 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 585.00 | 93.00 | 97.10 | 95.05 | % | 0.16 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 590.00 | 97.90 | 102.10 | 100.00 | % | 0.17 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 595.00 | 102.70 | 107.00 | 104.85 | 76.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 4:00:00 PM EST |
| 600.00 | 108.10 | 112.00 | 110.05 | % | 0.18 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 605.00 | 112.70 | 117.00 | 114.85 | % | 0.19 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 610.00 | 117.80 | 122.00 | 119.90 | % | 0.20 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 615.00 | 122.70 | 127.00 | 124.85 | % | 0.20 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 620.00 | 128.20 | 132.00 | 130.10 | % | 0.21 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 625.00 | 133.20 | 137.00 | 135.10 | 100.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:00 PM EST |
| 630.00 | 137.90 | 142.00 | 139.95 | % | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 635.00 | 142.90 | 147.00 | 144.95 | % | 0.23 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 640.00 | 148.20 | 152.00 | 150.10 | % | 0.23 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 645.00 | 153.00 | 157.00 | 155.00 | 101.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:00 PM EST |
| 650.00 | 157.90 | 162.00 | 159.95 | 106.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:00 PM EST |
| 655.00 | 162.90 | 167.00 | 164.95 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 660.00 | 168.20 | 172.00 | 170.10 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 665.00 | 173.20 | 177.00 | 175.10 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 670.00 | 177.70 | 182.00 | 179.85 | % | 0.27 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 675.00 | 183.20 | 187.00 | 185.10 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 680.00 | 188.20 | 192.00 | 190.10 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 685.00 | 192.90 | 197.00 | 194.95 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 700.00 | 208.20 | 212.00 | 210.10 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST |