Options Chain for MONOLITHIC PWR SYS INC COM (MPWR) - $1,401.54 as of 8/7/2026 8:43:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 700.00 | 692.00 | 710.00 | 701.00 | 635.16 | 0.00 | 0.00% | 1.00 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 710.00 | 682.00 | 700.00 | 691.00 | 816.00 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 720.00 | 672.60 | 690.00 | 681.30 | 689.50 | 0.00 | 0.00% | 0.95 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 730.00 | 662.60 | 680.00 | 671.30 | 628.00 | 0.00 | 0.00% | 0.92 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:02 PM EST |
| 740.00 | 652.00 | 670.00 | 661.00 | 666.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 750.00 | 643.20 | 660.00 | 651.60 | 656.00 | 0.00 | 0.00% | 0.87 | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 760.00 | 632.00 | 650.00 | 641.00 | % | 0.84 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 770.00 | 625.00 | 639.70 | 632.35 | 578.00 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:02 PM EST |
| 780.00 | 614.30 | 629.10 | 621.70 | 616.00 | -14.00 | -2.23% | 0.80 | 1 | 2 | 1.84 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 790.00 | 605.00 | 619.90 | 612.45 | 491.90 | 0.00 | 0.00% | 0.78 | 0 | 5 | 1.90 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:02 PM EST |
| 800.00 | 594.80 | 609.20 | 602.00 | 584.10 | 0.00 | 0.00% | 0.75 | 0 | 20 | 1.76 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 810.00 | 584.10 | 600.00 | 592.05 | 586.00 | +64.43 | +12.36% | 0.73 | 1 | 4 | 1.75 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 820.00 | 574.10 | 589.80 | 581.95 | 576.00 | % | 0.71 | 1 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 830.00 | 564.20 | 580.40 | 572.30 | 566.00 | % | 0.69 | 1 | 0 | 1.71 | 1.00 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 840.00 | 554.80 | 570.40 | 562.60 | 556.00 | -16.80 | -2.94% | 0.67 | 1 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 850.00 | 544.20 | 559.80 | 552.00 | 550.00 | +6.00 | +1.11% | 0.65 | 1 | 2 | 1.56 | 1.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 860.00 | 535.70 | 549.70 | 542.70 | % | 0.63 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 870.00 | 525.70 | 539.40 | 532.55 | % | 0.61 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.15 | 8/7/2026 4:00:02 PM EST | |||
| 880.00 | 515.40 | 530.40 | 522.90 | 514.00 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 890.00 | 506.00 | 519.80 | 512.90 | % | 0.58 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.07 | 8/7/2026 4:00:02 PM EST | |||
| 900.00 | 496.00 | 510.90 | 503.45 | 498.00 | +69.65 | +16.26% | 0.56 | 1 | 3 | 1.40 | 1.00 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 910.00 | 485.60 | 500.40 | 493.00 | % | 0.54 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.14 | 8/7/2026 4:00:02 PM EST | |||
| 920.00 | 476.00 | 488.70 | 482.35 | 608.70 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.37 | 1.00 | 0.00 | -0.15 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 930.00 | 465.70 | 478.80 | 472.25 | % | 0.51 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.04 | 8/7/2026 4:00:02 PM EST | |||
| 940.00 | 456.10 | 470.70 | 463.40 | 429.90 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.27 | 1.00 | 0.00 | -0.20 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 950.00 | 446.20 | 460.70 | 453.45 | 420.40 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 960.00 | 436.00 | 452.00 | 444.00 | 346.00 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.32 | 1.00 | 0.00 | -0.20 | 7/29/2026 | 8/7/2026 4:00:02 PM EST |
| 970.00 | 426.10 | 440.90 | 433.50 | 556.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.23 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 980.00 | 416.20 | 430.00 | 423.10 | % | 0.43 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.27 | 8/7/2026 4:00:02 PM EST | |||
| 990.00 | 406.60 | 421.10 | 413.85 | 440.95 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.14 | 0.99 | 0.00 | -0.27 | 7/9/2026 | 8/7/2026 4:00:02 PM EST |
| 1,000.00 | 396.40 | 411.20 | 403.80 | 334.00 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.24 | 0.99 | 0.00 | -0.24 | 7/13/2026 | 8/7/2026 4:00:02 PM EST |
| 1,020.00 | 376.60 | 391.40 | 384.00 | 433.20 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.11 | 0.98 | 0.00 | -0.41 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 1,040.00 | 357.00 | 369.80 | 363.40 | % | 0.35 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.51 | 8/7/2026 4:00:02 PM EST | |||
| 1,060.00 | 337.40 | 352.20 | 344.80 | 488.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.00 | 0.97 | 0.00 | -0.62 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 1,080.00 | 317.90 | 330.90 | 324.40 | 495.10 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.98 | 0.97 | 0.00 | -0.64 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 1,100.00 | 298.60 | 313.40 | 306.00 | 244.35 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.02 | 0.95 | 0.00 | -0.68 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 1,120.00 | 279.40 | 294.30 | 286.85 | 255.15 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.94 | 0.95 | 0.00 | -0.89 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 1,140.00 | 260.40 | 275.00 | 267.70 | 238.55 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.89 | 0.93 | 0.00 | -1.01 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 1,160.00 | 242.00 | 255.70 | 248.85 | 238.70 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.70 | 0.91 | 0.00 | -1.24 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 1,180.00 | 223.50 | 237.40 | 230.45 | 214.30 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.70 | 0.89 | 0.00 | -1.36 | 7/15/2026 | 8/7/2026 4:00:02 PM EST |
| 1,200.00 | 206.00 | 220.80 | 213.40 | 183.90 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.72 | 0.88 | 0.00 | -1.43 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 1,220.00 | 187.50 | 203.40 | 195.45 | 158.10 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.70 | 0.85 | 0.00 | -1.57 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 1,240.00 | 171.20 | 184.50 | 177.85 | 180.00 | +13.00 | +7.79% | 0.14 | 12 | 23 | 0.68 | 0.83 | 0.00 | -1.71 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,260.00 | 154.90 | 167.00 | 160.95 | 116.80 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.67 | 0.80 | 0.00 | -1.85 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 1,280.00 | 139.40 | 151.40 | 145.40 | 105.70 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.66 | 0.77 | 0.00 | -1.97 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 1,300.00 | 126.00 | 138.00 | 132.00 | 136.60 | +34.60 | +33.93% | 0.10 | 1 | 108 | 0.67 | 0.74 | 0.00 | -2.10 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,320.00 | 110.70 | 122.10 | 116.40 | 94.50 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.65 | 0.70 | 0.00 | -2.20 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 1,340.00 | 97.60 | 112.00 | 104.80 | 122.50 | +37.50 | +44.12% | 0.08 | 1 | 55 | 0.66 | 0.66 | 0.00 | -2.28 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,360.00 | 87.80 | 100.10 | 93.95 | 91.75 | +6.75 | +7.95% | 0.07 | 15 | 67 | 0.67 | 0.62 | 0.00 | -2.35 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,380.00 | 74.10 | 86.80 | 80.45 | 76.40 | -10.31 | -11.89% | 0.06 | 70 | 32 | 0.64 | 0.57 | 0.00 | -2.39 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,400.00 | 63.70 | 75.20 | 69.45 | 68.00 | -5.59 | -7.60% | 0.05 | 135 | 271 | 0.63 | 0.53 | 0.00 | -2.41 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,410.00 | 58.90 | 71.10 | 65.00 | 77.50 | +18.50 | +31.36% | 0.05 | 5 | 111 | 0.63 | 0.50 | 0.00 | -2.40 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,420.00 | 54.30 | 66.10 | 60.20 | 67.00 | +2.32 | +3.59% | 0.04 | 3 | 19 | 0.63 | 0.48 | 0.00 | -2.40 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,430.00 | 49.80 | 62.00 | 55.90 | 65.30 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.63 | 0.45 | 0.00 | -2.38 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 1,440.00 | 44.90 | 61.50 | 53.20 | 46.00 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.64 | 0.43 | 0.00 | -2.36 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 1,450.00 | 43.70 | 57.50 | 50.60 | 60.00 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.65 | 0.41 | 0.00 | -2.33 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 1,460.00 | 38.00 | 54.00 | 46.00 | 46.40 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.64 | 0.39 | 0.00 | -2.30 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 1,470.00 | 34.10 | 50.90 | 42.50 | 53.29 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.64 | 0.37 | 0.00 | -2.26 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 1,480.00 | 30.20 | 47.40 | 38.80 | 50.00 | +12.16 | +32.14% | 0.03 | 4 | 26 | 0.63 | 0.35 | 0.00 | -2.22 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,490.00 | 28.00 | 41.60 | 34.80 | 37.00 | -4.47 | -10.78% | 0.02 | 1 | 5 | 0.62 | 0.33 | 0.00 | -2.18 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,500.00 | 27.70 | 42.00 | 34.85 | 38.00 | -7.71 | -16.87% | 0.02 | 2 | 27 | 0.65 | 0.31 | 0.00 | -2.13 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,510.00 | 22.50 | 39.40 | 30.95 | 30.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.64 | 0.29 | 0.00 | -2.08 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 1,520.00 | 20.00 | 37.00 | 28.50 | 30.35 | +1.73 | +6.05% | 0.02 | 1 | 20 | 0.64 | 0.27 | 0.00 | -2.03 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,530.00 | 18.00 | 34.50 | 26.25 | 21.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.64 | 0.26 | 0.00 | -1.98 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 1,540.00 | 16.00 | 32.70 | 24.35 | 26.20 | +2.13 | +8.85% | 0.02 | 3 | 23 | 0.64 | 0.24 | 0.00 | -1.92 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,550.00 | 14.00 | 30.70 | 22.35 | 23.10 | -5.10 | -18.09% | 0.01 | 14 | 19 | 0.64 | 0.23 | 0.00 | -1.87 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,560.00 | 12.00 | 28.80 | 20.40 | 24.19 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.64 | 0.21 | 0.00 | -1.82 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 1,570.00 | 10.00 | 27.10 | 18.55 | 17.67 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | 0.20 | 0.00 | -1.77 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 1,580.00 | 10.50 | 26.00 | 18.25 | 20.70 | -0.89 | -4.13% | 0.01 | 5 | 247 | 0.65 | 0.19 | 0.00 | -1.70 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,590.00 | 8.00 | 25.00 | 16.50 | 24.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.64 | 0.18 | 0.00 | -1.66 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 1,600.00 | 8.70 | 23.20 | 15.95 | 18.00 | -1.00 | -5.27% | 0.01 | 6 | 134 | 0.66 | 0.17 | 0.00 | -1.61 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,610.00 | 5.20 | 22.00 | 13.60 | 16.52 | -4.38 | -20.96% | 0.01 | 4 | 3 | 0.64 | 0.16 | 0.00 | -1.56 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,620.00 | 4.00 | 21.30 | 12.65 | 11.62 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.63 | 0.15 | 0.00 | -1.52 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 1,630.00 | 2.00 | 21.60 | 11.80 | 58.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.14 | 0.00 | -1.48 | 7/14/2026 | 8/7/2026 4:00:02 PM EST |
| 1,640.00 | 2.00 | 20.00 | 11.00 | 40.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | 0.13 | 0.00 | -1.43 | 7/24/2026 | 8/7/2026 4:00:02 PM EST |
| 1,650.00 | 0.10 | 20.00 | 10.05 | 19.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.64 | 0.12 | 0.00 | -1.33 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 1,660.00 | 3.30 | 18.10 | 10.70 | 15.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.67 | 0.11 | 0.00 | -1.29 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 1,670.00 | 0.10 | 20.00 | 10.05 | 53.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.11 | 0.00 | -1.27 | 7/10/2026 | 8/7/2026 4:00:02 PM EST |
| 1,680.00 | 0.90 | 20.00 | 10.45 | 50.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | 0.10 | 0.00 | -1.17 | 7/22/2026 | 8/7/2026 4:00:02 PM EST |
| 1,690.00 | 0.80 | 15.30 | 8.05 | 45.31 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.64 | 0.10 | 0.00 | -1.20 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 1,700.00 | 1.10 | 10.00 | 5.55 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.62 | 0.09 | 0.00 | -1.19 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 1,720.00 | 0.40 | 13.90 | 7.15 | 8.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.65 | 0.08 | 0.00 | -1.06 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 1,740.00 | 0.10 | 16.00 | 8.05 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.07 | 0.00 | -0.97 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 1,760.00 | 0.00 | 15.90 | 7.95 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.95 | 0.05 | 0.00 | -0.66 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 1,780.00 | 0.00 | 15.60 | 7.80 | 12.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.04 | 0.00 | -0.57 | 7/29/2026 | 8/7/2026 4:00:02 PM EST |
| 1,800.00 | 0.50 | 15.10 | 7.80 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.77 | 0.04 | 0.00 | -0.56 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 1,820.00 | 0.00 | 20.00 | 10.00 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.83 | 0.04 | 0.00 | -0.59 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 1,840.00 | 0.00 | 20.00 | 10.00 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.01 | 0.03 | 0.00 | -0.39 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 1,860.00 | 0.00 | 20.00 | 10.00 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.18 | 0.02 | 0.00 | -0.29 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 1,880.00 | 0.00 | 20.00 | 10.00 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.01 | 0.00 | -0.24 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 1,900.00 | 0.00 | 7.20 | 3.60 | 3.59 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.97 | 0.01 | 0.00 | -0.24 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 1,920.00 | 0.00 | 11.20 | 5.60 | 13.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.01 | 0.00 | -0.22 | 7/24/2026 | 8/7/2026 4:00:02 PM EST |
| 1,940.00 | 0.00 | 14.40 | 7.20 | 2.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.01 | 0.00 | -0.17 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 1,960.00 | 0.00 | 11.00 | 5.50 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.01 | 0.00 | -0.15 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 1,980.00 | 0.00 | 19.00 | 9.50 | 18.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.01 | 0.00 | -0.12 | 7/21/2026 | 8/7/2026 4:00:02 PM EST |
| 2,000.00 | 0.00 | 18.80 | 9.40 | 12.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.36 | 0.00 | 0.00 | -0.09 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 2,020.00 | 0.00 | 18.60 | 9.30 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | -0.07 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 2,040.00 | 0.00 | 18.40 | 9.20 | % | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | -0.07 | 8/7/2026 4:00:02 PM EST | |||
| 2,060.00 | 0.00 | 13.80 | 6.90 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | -0.06 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 2,080.00 | 0.00 | 18.10 | 9.05 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.36 | 0.00 | 0.00 | -0.05 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 2,100.00 | 0.00 | 9.60 | 4.80 | 6.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | -0.05 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 2,120.00 | 0.00 | 17.90 | 8.95 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.33 | 0.00 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 2,140.00 | 0.00 | 4.00 | 2.00 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | -0.04 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 2,160.00 | 0.00 | 17.70 | 8.85 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 2,180.00 | 0.00 | 13.90 | 6.95 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 2,200.00 | 0.00 | 13.70 | 6.85 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.50 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 2,220.00 | 0.00 | 17.50 | 8.75 | 7.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.52 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 8/7/2026 4:00:02 PM EST |
| 2,240.00 | 0.00 | 17.50 | 8.75 | % | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 2,260.00 | 0.00 | 17.50 | 8.75 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 8/7/2026 4:00:02 PM EST |
| 2,280.00 | 0.00 | 5.00 | 2.50 | 4.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 8/7/2026 4:00:02 PM EST |
| 2,300.00 | 0.00 | 17.40 | 8.70 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:02 PM EST |
| 2,320.00 | 0.05 | 1.00 | 0.53 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.94 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 700.00 | 0.00 | 17.40 | 8.70 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.40 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:02 PM EST |
| 710.00 | 0.05 | 17.40 | 8.73 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.80 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 720.00 | 0.05 | 1.50 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 730.00 | 0.00 | 17.40 | 8.70 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:02 PM EST |
| 740.00 | 0.00 | 17.50 | 8.75 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 4:00:02 PM EST |
| 750.00 | 0.00 | 17.50 | 8.75 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.32 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:02 PM EST |
| 760.00 | 0.00 | 8.00 | 4.00 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:02 PM EST |
| 770.00 | 0.00 | 17.50 | 8.75 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:02 PM EST |
| 780.00 | 0.00 | 17.60 | 8.80 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 790.00 | 0.05 | 5.50 | 2.78 | 0.95 | +0.05 | +5.56% | 0.00 | 1 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 800.00 | 0.00 | 6.00 | 3.00 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.67 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 810.00 | 0.00 | 17.70 | 8.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.96 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 820.00 | 0.00 | 8.00 | 4.00 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.70 | 0.00 | 0.00 | -0.02 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 830.00 | 0.00 | 13.70 | 6.85 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.88 | 0.00 | 0.00 | -0.07 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 840.00 | 0.15 | 2.00 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.11 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 850.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.14 | 0.00 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 860.00 | 0.00 | 17.20 | 8.60 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.78 | 0.00 | 0.00 | -0.03 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 870.00 | 0.00 | 14.00 | 7.00 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.75 | 0.00 | 0.00 | -0.15 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 880.00 | 0.20 | 3.40 | 1.80 | 0.33 | -1.87 | -85.00% | 0.00 | 2 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 890.00 | 0.00 | 17.90 | 8.95 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | -0.07 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 900.00 | 0.00 | 5.50 | 2.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.34 | 0.00 | 0.00 | -0.13 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 910.00 | 0.00 | 11.40 | 5.70 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.52 | 0.00 | 0.00 | -0.14 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 920.00 | 0.00 | 14.10 | 7.05 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.58 | 0.00 | 0.00 | -0.15 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 930.00 | 0.05 | 8.20 | 4.13 | 1.10 | -2.09 | -65.52% | 0.00 | 1 | 25 | 1.03 | 0.00 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 940.00 | 0.00 | 14.40 | 7.20 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.52 | 0.00 | 0.00 | -0.20 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 950.00 | 0.10 | 18.40 | 9.25 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.09 | 0.00 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 960.00 | 0.00 | 18.40 | 9.20 | 3.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.57 | 0.00 | 0.00 | -0.20 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 970.00 | 0.00 | 14.30 | 7.15 | 4.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.43 | -0.01 | 0.00 | -0.23 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 980.00 | 0.00 | 3.80 | 1.90 | 1.00 | -2.36 | -70.24% | 0.00 | 16 | 16 | 1.03 | -0.01 | 0.00 | -0.27 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 990.00 | 0.00 | 18.80 | 9.40 | 14.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.36 | -0.01 | 0.00 | -0.27 | 7/30/2026 | 8/7/2026 4:00:02 PM EST |
| 1,000.00 | 1.00 | 6.50 | 3.75 | 1.53 | -1.27 | -45.36% | 0.00 | 5 | 214 | 0.86 | -0.01 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,020.00 | 0.00 | 8.90 | 4.45 | 9.91 | +4.81 | +94.32% | 0.00 | 5 | 30 | 1.13 | -0.02 | 0.00 | -0.41 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,040.00 | 0.00 | 7.80 | 3.90 | 1.94 | -6.75 | -77.68% | 0.00 | 7 | 23 | 1.04 | -0.02 | 0.00 | -0.51 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,060.00 | 0.00 | 7.00 | 3.50 | 4.00 | -1.27 | -24.10% | 0.00 | 1 | 80 | 0.96 | -0.03 | 0.00 | -0.62 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,080.00 | 0.00 | 15.20 | 7.60 | 3.19 | -2.16 | -40.38% | 0.01 | 3 | 25 | 1.11 | -0.03 | 0.00 | -0.64 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,100.00 | 0.10 | 4.90 | 2.50 | 4.01 | -3.50 | -46.61% | 0.00 | 12 | 120 | 0.62 | -0.05 | 0.00 | -0.68 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,120.00 | 0.00 | 20.00 | 10.00 | 7.22 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.00 | -0.05 | 0.00 | -0.89 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 1,140.00 | 4.00 | 13.00 | 8.50 | 10.70 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.78 | -0.07 | 0.00 | -1.01 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 1,160.00 | 1.05 | 14.00 | 7.53 | 7.11 | -7.49 | -51.31% | 0.01 | 6 | 60 | 0.67 | -0.09 | 0.00 | -1.24 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,180.00 | 2.50 | 14.70 | 8.60 | 9.20 | -6.61 | -41.81% | 0.01 | 4 | 26 | 0.67 | -0.11 | 0.00 | -1.36 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,200.00 | 9.00 | 16.00 | 12.50 | 12.05 | -5.05 | -29.54% | 0.01 | 11 | 70 | 0.71 | -0.12 | 0.00 | -1.43 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,220.00 | 9.10 | 22.00 | 15.55 | 14.81 | -9.52 | -39.13% | 0.01 | 11 | 20 | 0.70 | -0.15 | 0.00 | -1.57 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,240.00 | 11.50 | 24.50 | 18.00 | 18.00 | -22.00 | -55.00% | 0.01 | 29 | 58 | 0.69 | -0.17 | 0.00 | -1.71 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,260.00 | 14.00 | 29.30 | 21.65 | 33.87 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.68 | -0.20 | 0.00 | -1.85 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 1,280.00 | 18.80 | 33.00 | 25.90 | 30.50 | -32.00 | -51.20% | 0.02 | 1 | 168 | 0.67 | -0.23 | 0.00 | -1.97 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,300.00 | 23.20 | 33.40 | 28.30 | 31.22 | -17.43 | -35.83% | 0.02 | 9 | 224 | 0.63 | -0.26 | 0.00 | -2.10 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,320.00 | 28.20 | 44.00 | 36.10 | 37.41 | -46.74 | -55.55% | 0.03 | 1 | 96 | 0.65 | -0.30 | 0.00 | -2.20 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,340.00 | 37.10 | 49.90 | 43.50 | 45.00 | -59.00 | -56.74% | 0.03 | 1 | 52 | 0.65 | -0.34 | 0.00 | -2.28 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,360.00 | 43.70 | 60.00 | 51.85 | 95.20 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.65 | -0.38 | 0.00 | -2.35 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 1,380.00 | 52.00 | 65.00 | 58.50 | 60.83 | -19.52 | -24.30% | 0.04 | 5 | 94 | 0.63 | -0.43 | 0.00 | -2.39 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,400.00 | 64.10 | 77.20 | 70.65 | 70.85 | -69.15 | -49.40% | 0.05 | 6 | 22 | 0.65 | -0.47 | 0.00 | -2.41 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,410.00 | 69.90 | 82.80 | 76.35 | 170.70 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.65 | -0.50 | 0.00 | -2.40 | 7/30/2026 | 8/7/2026 4:00:02 PM EST |
| 1,420.00 | 75.50 | 87.90 | 81.70 | 122.00 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.65 | -0.52 | 0.00 | -2.40 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 1,430.00 | 78.60 | 93.80 | 86.20 | 190.00 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.64 | -0.55 | 0.00 | -2.38 | 6/30/2026 | 8/7/2026 4:00:02 PM EST |
| 1,440.00 | 84.30 | 99.50 | 91.90 | 108.00 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.64 | -0.57 | 0.00 | -2.36 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 1,450.00 | 90.00 | 103.80 | 96.90 | 110.90 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.63 | -0.59 | 0.00 | -2.33 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 1,460.00 | 96.70 | 113.20 | 104.95 | 111.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.64 | -0.61 | 0.00 | -2.30 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 1,470.00 | 104.80 | 118.50 | 111.65 | 185.70 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.64 | -0.63 | 0.00 | -2.26 | 7/22/2026 | 8/7/2026 4:00:02 PM EST |
| 1,480.00 | 113.20 | 124.40 | 118.80 | 133.30 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.65 | -0.65 | 0.00 | -2.22 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 1,490.00 | 118.60 | 132.30 | 125.45 | 244.03 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.64 | -0.67 | 0.00 | -2.18 | 7/10/2026 | 8/7/2026 4:00:02 PM EST |
| 1,500.00 | 124.30 | 139.90 | 132.10 | 130.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.64 | -0.69 | 0.00 | -2.13 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 1,510.00 | 132.00 | 146.20 | 139.10 | 227.40 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.63 | -0.71 | 0.00 | -2.08 | 6/30/2026 | 8/7/2026 4:00:02 PM EST |
| 1,520.00 | 140.00 | 153.60 | 146.80 | 235.00 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.63 | -0.73 | 0.00 | -2.03 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 1,530.00 | 150.40 | 161.40 | 155.90 | 273.13 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.65 | -0.74 | 0.00 | -1.98 | 7/16/2026 | 8/7/2026 4:00:02 PM EST |
| 1,540.00 | 156.00 | 169.20 | 162.60 | 313.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.64 | -0.76 | 0.00 | -1.92 | 6/29/2026 | 8/7/2026 4:00:02 PM EST |
| 1,550.00 | 164.00 | 177.20 | 170.60 | 272.93 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.64 | -0.77 | 0.00 | -1.87 | 7/30/2026 | 8/7/2026 4:00:02 PM EST |
| 1,560.00 | 172.00 | 185.40 | 178.70 | 224.60 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.64 | -0.79 | 0.00 | -1.82 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 1,570.00 | 180.50 | 193.70 | 187.10 | 290.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | -0.80 | 0.00 | -1.77 | 7/1/2026 | 8/7/2026 4:00:02 PM EST |
| 1,580.00 | 190.00 | 202.20 | 196.10 | % | 0.12 | 0 | 0 | 0.64 | -0.81 | 0.00 | -1.70 | 8/7/2026 4:00:02 PM EST | |||
| 1,590.00 | 198.00 | 210.80 | 204.40 | 275.50 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.64 | -0.82 | 0.00 | -1.66 | 7/14/2026 | 8/7/2026 4:00:02 PM EST |
| 1,600.00 | 206.20 | 219.50 | 212.85 | 280.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.63 | -0.83 | 0.00 | -1.61 | 7/23/2026 | 8/7/2026 4:00:02 PM EST |
| 1,610.00 | 214.50 | 228.30 | 221.40 | 337.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.63 | -0.84 | 0.00 | -1.56 | 6/29/2026 | 8/7/2026 4:00:02 PM EST |
| 1,620.00 | 222.00 | 237.20 | 229.60 | 332.79 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.62 | -0.85 | 0.00 | -1.52 | 7/30/2026 | 8/7/2026 4:00:02 PM EST |
| 1,630.00 | 230.00 | 247.70 | 238.85 | % | 0.15 | 0 | 0 | 0.61 | -0.86 | 0.00 | -1.48 | 8/7/2026 4:00:02 PM EST | |||
| 1,640.00 | 240.00 | 257.40 | 248.70 | % | 0.15 | 0 | 0 | 0.78 | -0.87 | 0.00 | -1.43 | 8/7/2026 4:00:02 PM EST | |||
| 1,650.00 | 248.00 | 267.10 | 257.55 | % | 0.16 | 0 | 0 | 0.80 | -0.88 | 0.00 | -1.33 | 8/7/2026 4:00:02 PM EST | |||
| 1,660.00 | 258.00 | 276.00 | 267.00 | 328.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.80 | -0.89 | 0.00 | -1.29 | 7/23/2026 | 8/7/2026 4:00:02 PM EST |
| 1,670.00 | 268.00 | 283.40 | 275.70 | % | 0.17 | 0 | 0 | 0.80 | -0.89 | 0.00 | -1.27 | 8/7/2026 4:00:02 PM EST | |||
| 1,680.00 | 276.00 | 294.70 | 285.35 | % | 0.17 | 0 | 0 | 0.83 | -0.90 | 0.00 | -1.17 | 8/7/2026 4:00:02 PM EST | |||
| 1,690.00 | 286.00 | 302.00 | 294.00 | 410.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.82 | -0.90 | 0.00 | -1.20 | 7/30/2026 | 8/7/2026 4:00:02 PM EST |
| 1,700.00 | 297.30 | 311.10 | 304.20 | 359.15 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.81 | -0.91 | 0.00 | -1.19 | 6/24/2026 | 8/7/2026 4:00:02 PM EST |
| 1,720.00 | 315.70 | 330.30 | 323.00 | 332.00 | % | 0.19 | 1 | 0 | 0.83 | -0.92 | 0.00 | -1.06 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 1,740.00 | 335.40 | 349.60 | 342.50 | 402.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.85 | -0.93 | 0.00 | -0.97 | 7/22/2026 | 8/7/2026 4:00:02 PM EST |
| 1,760.00 | 354.80 | 369.60 | 362.20 | 370.00 | % | 0.21 | 1 | 0 | 0.88 | -0.95 | 0.00 | -0.66 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 1,780.00 | 373.90 | 388.40 | 381.15 | % | 0.21 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.57 | 8/7/2026 4:00:02 PM EST | |||
| 1,800.00 | 392.00 | 410.00 | 401.00 | % | 0.22 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.56 | 8/7/2026 4:00:02 PM EST | |||
| 1,820.00 | 412.00 | 428.00 | 420.00 | 518.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.96 | -0.96 | 0.00 | -0.59 | 6/29/2026 | 8/7/2026 4:00:02 PM EST |
| 1,840.00 | 432.00 | 447.70 | 439.85 | 510.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.00 | -0.97 | 0.00 | -0.39 | 7/10/2026 | 8/7/2026 4:00:02 PM EST |
| 1,860.00 | 452.00 | 467.80 | 459.90 | % | 0.25 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.29 | 8/7/2026 4:00:02 PM EST | |||
| 1,880.00 | 472.00 | 487.60 | 479.80 | 572.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.06 | -0.99 | 0.00 | -0.24 | 7/15/2026 | 8/7/2026 4:00:02 PM EST |
| 1,900.00 | 492.00 | 510.00 | 501.00 | 628.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.08 | -0.99 | 0.00 | -0.24 | 7/29/2026 | 8/7/2026 4:00:02 PM EST |
| 1,920.00 | 512.00 | 527.00 | 519.50 | % | 0.27 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.22 | 8/7/2026 4:00:02 PM EST | |||
| 1,940.00 | 532.90 | 546.90 | 539.90 | 546.00 | -28.00 | -4.88% | 0.28 | 1 | 0 | 1.10 | -0.99 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 1,960.00 | 552.00 | 566.80 | 559.40 | % | 0.29 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.15 | 8/7/2026 4:00:02 PM EST | |||
| 1,980.00 | 572.00 | 586.80 | 579.40 | 586.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.12 | 6/23/2026 | 8/7/2026 4:00:02 PM EST |
| 2,000.00 | 592.00 | 606.70 | 599.35 | 555.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.09 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 2,020.00 | 612.00 | 629.60 | 620.80 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.07 | 8/7/2026 4:00:02 PM EST | |||
| 2,040.00 | 632.00 | 650.00 | 641.00 | % | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.07 | 8/7/2026 4:00:02 PM EST | |||
| 2,060.00 | 652.00 | 666.30 | 659.15 | 674.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.06 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 2,080.00 | 672.00 | 686.30 | 679.15 | 680.00 | % | 0.33 | 1 | 0 | 1.25 | -1.00 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 2,100.00 | 692.00 | 706.30 | 699.15 | 700.00 | % | 0.33 | 1 | 0 | 1.27 | -1.00 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 2,120.00 | 712.00 | 726.30 | 719.15 | % | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.04 | 8/7/2026 4:00:02 PM EST | |||
| 2,140.00 | 732.00 | 750.00 | 741.00 | 884.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.35 | -1.00 | 0.00 | -0.04 | 7/29/2026 | 8/7/2026 4:00:02 PM EST |
| 2,160.00 | 752.00 | 766.60 | 759.30 | 774.60 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.35 | -1.00 | 0.00 | -0.02 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 2,180.00 | 772.00 | 786.30 | 779.15 | 656.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.02 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 2,200.00 | 792.00 | 806.30 | 799.15 | 800.00 | -18.00 | -2.20% | 0.36 | 1 | 2 | 1.38 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 2,220.00 | 812.00 | 826.70 | 819.35 | 820.00 | -80.00 | -8.89% | 0.37 | 1 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 2,240.00 | 832.00 | 846.30 | 839.15 | 840.00 | % | 0.37 | 1 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 2,260.00 | 852.00 | 866.60 | 859.30 | 860.00 | -14.80 | -1.70% | 0.38 | 1 | 1 | 1.45 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 2,280.00 | 872.00 | 886.30 | 879.15 | 758.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.47 | -1.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 2,300.00 | 892.00 | 906.30 | 899.15 | 900.00 | -14.90 | -1.63% | 0.39 | 4 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 2,320.00 | 912.00 | 926.30 | 919.15 | 920.00 | -14.90 | -1.60% | 0.40 | 4 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |