Options Chain for MONOLITHIC PWR SYS INC COM (MPWR) - $1,316.28 as of 8/23/2026 9:42:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 889.80 | 906.20 | 898.00 | 870.02 | 0.00 | 0.00% | 2.14 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 430.00 | 879.80 | 896.30 | 888.05 | 952.00 | 0.00 | 0.00% | 2.07 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 3:59:54 PM EST |
| 440.00 | 869.80 | 886.30 | 878.05 | 979.50 | 0.00 | 0.00% | 2.00 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:54 PM EST |
| 450.00 | 859.90 | 876.30 | 868.10 | 1,005.40 | 0.00 | 0.00% | 1.93 | 0 | 6 | 2.29 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |
| 460.00 | 850.00 | 866.40 | 858.20 | 992.00 | 0.00 | 0.00% | 1.87 | 0 | 4 | 2.25 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |
| 470.00 | 840.00 | 856.40 | 848.20 | 982.00 | 0.00 | 0.00% | 1.80 | 0 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |
| 480.00 | 830.10 | 846.40 | 838.25 | 899.51 | 0.00 | 0.00% | 1.75 | 0 | 8 | 2.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 490.00 | 820.00 | 836.50 | 828.25 | 904.56 | 0.00 | 0.00% | 1.69 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 500.00 | 810.00 | 826.50 | 818.25 | 910.70 | 0.00 | 0.00% | 1.64 | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:54 PM EST |
| 520.00 | 790.10 | 806.60 | 798.35 | 974.00 | 0.00 | 0.00% | 1.54 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |
| 540.00 | 770.20 | 786.60 | 778.40 | 871.00 | 0.00 | 0.00% | 1.44 | 0 | 13 | 1.93 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:54 PM EST |
| 560.00 | 750.20 | 766.70 | 758.45 | 1,012.00 | 0.00 | 0.00% | 1.35 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/21/2026 3:59:54 PM EST |
| 580.00 | 730.30 | 746.80 | 738.55 | 792.00 | 0.00 | 0.00% | 1.27 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 600.00 | 710.40 | 726.80 | 718.60 | 802.00 | 0.00 | 0.00% | 1.20 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 3:59:54 PM EST |
| 620.00 | 691.50 | 706.90 | 699.20 | 776.00 | 0.00 | 0.00% | 1.13 | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:54 PM EST |
| 640.00 | 671.60 | 687.00 | 679.30 | 910.00 | 0.00 | 0.00% | 1.06 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 8/21/2026 3:59:54 PM EST |
| 660.00 | 651.60 | 667.00 | 659.30 | 744.00 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 3:59:54 PM EST |
| 680.00 | 631.70 | 647.10 | 639.40 | 694.00 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 690.00 | 621.80 | 637.20 | 629.50 | 684.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 700.00 | 611.80 | 627.20 | 619.50 | 662.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 3:59:54 PM EST |
| 710.00 | 601.70 | 617.20 | 609.45 | % | 0.86 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 720.00 | 592.00 | 607.30 | 599.65 | 806.00 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/21/2026 3:59:54 PM EST |
| 730.00 | 582.00 | 597.30 | 589.65 | % | 0.81 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 740.00 | 572.00 | 587.40 | 579.70 | 798.00 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |
| 750.00 | 562.00 | 575.20 | 568.60 | % | 0.76 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 760.00 | 552.10 | 565.40 | 558.75 | 560.60 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.24 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/21/2026 3:59:54 PM EST |
| 770.00 | 542.20 | 557.60 | 549.90 | 627.10 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.21 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/21/2026 3:59:54 PM EST |
| 780.00 | 532.20 | 547.60 | 539.90 | 632.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.18 | 1.00 | 0.00 | -0.02 | 7/9/2026 | 8/21/2026 3:59:54 PM EST |
| 790.00 | 522.30 | 537.70 | 530.00 | 607.60 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/21/2026 3:59:54 PM EST |
| 800.00 | 512.40 | 527.80 | 520.10 | 614.00 | 0.00 | 0.00% | 0.65 | 0 | 6 | 1.14 | 1.00 | 0.00 | -0.03 | 7/9/2026 | 8/21/2026 3:59:54 PM EST |
| 810.00 | 501.40 | 517.90 | 509.65 | 512.90 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.12 | 1.00 | 0.00 | -0.04 | 8/6/2026 | 8/21/2026 3:59:54 PM EST |
| 820.00 | 492.60 | 508.00 | 500.30 | 455.00 | 0.00 | 0.00% | 0.61 | 0 | 10 | 1.10 | 1.00 | 0.00 | -0.05 | 7/7/2026 | 8/21/2026 3:59:54 PM EST |
| 830.00 | 482.70 | 498.10 | 490.40 | 568.80 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.07 | 8/7/2026 | 8/21/2026 3:59:54 PM EST |
| 840.00 | 472.80 | 486.00 | 479.40 | 486.00 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.05 | 1.00 | 0.00 | -0.10 | 7/8/2026 | 8/21/2026 3:59:54 PM EST |
| 850.00 | 462.90 | 476.00 | 469.45 | 692.00 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.06 | 1.00 | 0.00 | -0.08 | 6/1/2026 | 8/21/2026 3:59:54 PM EST |
| 860.00 | 453.00 | 466.30 | 459.65 | % | 0.53 | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.12 | 8/21/2026 3:59:54 PM EST | |||
| 870.00 | 443.20 | 458.60 | 450.90 | 687.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.13 | 5/1/2026 | 8/21/2026 3:59:54 PM EST |
| 880.00 | 433.30 | 448.70 | 441.00 | 429.33 | -290.87 | -40.39% | 0.50 | 4 | 3 | 0.97 | 1.00 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 890.00 | 423.50 | 438.90 | 431.20 | 686.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.96 | 1.00 | 0.00 | -0.14 | 5/1/2026 | 8/21/2026 3:59:54 PM EST |
| 900.00 | 413.70 | 428.20 | 420.95 | 409.19 | -0.81 | -0.20% | 0.47 | 4 | 7 | 0.96 | 0.99 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 910.00 | 403.90 | 419.30 | 411.60 | 496.00 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.94 | 0.99 | 0.00 | -0.14 | 8/7/2026 | 8/21/2026 3:59:54 PM EST |
| 920.00 | 394.10 | 409.60 | 401.85 | 389.57 | -341.63 | -46.73% | 0.44 | 4 | 1 | 0.93 | 0.99 | 0.00 | -0.15 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 930.00 | 384.40 | 397.10 | 390.75 | 486.50 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.90 | 0.99 | 0.00 | -0.17 | 7/23/2026 | 8/21/2026 3:59:54 PM EST |
| 940.00 | 374.60 | 387.40 | 381.00 | 468.00 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.88 | 0.99 | 0.00 | -0.19 | 8/7/2026 | 8/21/2026 3:59:54 PM EST |
| 950.00 | 365.00 | 377.70 | 371.35 | 510.00 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.84 | 0.99 | 0.00 | -0.24 | 6/23/2026 | 8/21/2026 3:59:54 PM EST |
| 960.00 | 355.30 | 368.00 | 361.65 | 380.00 | 0.00 | 0.00% | 0.38 | 0 | 8 | 0.85 | 0.98 | 0.00 | -0.23 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 970.00 | 345.60 | 361.10 | 353.35 | % | 0.36 | 0 | 2 | 0.82 | 0.98 | 0.00 | -0.28 | 8/21/2026 3:59:54 PM EST | |||
| 980.00 | 336.00 | 351.50 | 343.75 | 346.00 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.81 | 0.98 | 0.00 | -0.31 | 7/29/2026 | 8/21/2026 3:59:54 PM EST |
| 990.00 | 326.50 | 339.30 | 332.90 | 617.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.79 | 0.97 | 0.00 | -0.34 | 5/4/2026 | 8/21/2026 3:59:54 PM EST |
| 1,000.00 | 317.00 | 329.80 | 323.40 | 298.34 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.79 | 0.97 | 0.00 | -0.34 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 1,010.00 | 307.50 | 320.30 | 313.90 | 498.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.37 | 4/17/2026 | 8/21/2026 3:59:54 PM EST |
| 1,020.00 | 298.10 | 310.90 | 304.50 | 316.00 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.76 | 0.96 | 0.00 | -0.41 | 7/29/2026 | 8/21/2026 3:59:54 PM EST |
| 1,030.00 | 288.70 | 301.50 | 295.10 | 354.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.75 | 0.95 | 0.00 | -0.45 | 6/26/2026 | 8/21/2026 3:59:54 PM EST |
| 1,040.00 | 279.40 | 292.30 | 285.85 | 375.45 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.74 | 0.95 | 0.00 | -0.48 | 8/11/2026 | 8/21/2026 3:59:54 PM EST |
| 1,050.00 | 270.20 | 285.80 | 278.00 | 390.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.58 | 0.94 | 0.00 | -0.53 | 7/23/2026 | 8/21/2026 3:59:54 PM EST |
| 1,060.00 | 261.00 | 273.90 | 267.45 | 281.75 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.56 | 0.93 | 0.00 | -0.57 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 1,070.00 | 252.00 | 264.40 | 258.20 | 328.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.56 | 0.92 | 0.00 | -0.61 | 7/6/2026 | 8/21/2026 3:59:54 PM EST |
| 1,080.00 | 242.90 | 258.60 | 250.75 | 239.38 | -40.62 | -14.51% | 0.23 | 4 | 36 | 0.59 | 0.91 | 0.00 | -0.66 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,090.00 | 234.10 | 247.40 | 240.75 | 332.00 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.56 | 0.90 | 0.00 | -0.70 | 8/6/2026 | 8/21/2026 3:59:54 PM EST |
| 1,100.00 | 224.90 | 238.90 | 231.90 | 221.61 | -240.39 | -52.04% | 0.21 | 4 | 18 | 0.56 | 0.89 | 0.00 | -0.75 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,110.00 | 216.20 | 232.30 | 224.25 | 315.85 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.58 | 0.88 | 0.00 | -0.80 | 8/6/2026 | 8/21/2026 3:59:54 PM EST |
| 1,120.00 | 208.00 | 222.00 | 215.00 | 204.60 | -74.50 | -26.70% | 0.19 | 4 | 6 | 0.57 | 0.87 | 0.00 | -0.85 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,140.00 | 191.00 | 204.80 | 197.90 | 290.00 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.56 | 0.85 | 0.00 | -0.94 | 8/6/2026 | 8/21/2026 3:59:54 PM EST |
| 1,160.00 | 174.80 | 187.80 | 181.30 | 272.70 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.55 | 0.82 | 0.00 | -1.04 | 8/11/2026 | 8/21/2026 3:59:54 PM EST |
| 1,180.00 | 159.20 | 172.90 | 166.05 | % | 0.14 | 0 | 6 | 0.55 | 0.79 | 0.00 | -1.13 | 8/21/2026 3:59:54 PM EST | |||
| 1,200.00 | 144.40 | 158.50 | 151.45 | 155.00 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.55 | 0.76 | 0.00 | -1.21 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 1,220.00 | 130.10 | 145.30 | 137.70 | 131.42 | -109.41 | -45.43% | 0.11 | 2 | 8 | 0.55 | 0.72 | 0.00 | -1.29 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,240.00 | 116.00 | 130.70 | 123.35 | 118.45 | -94.35 | -44.34% | 0.10 | 4 | 52 | 0.54 | 0.69 | 0.00 | -1.35 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,260.00 | 104.00 | 119.00 | 111.50 | 105.20 | -50.78 | -32.56% | 0.09 | 4 | 9 | 0.54 | 0.65 | 0.00 | -1.40 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,280.00 | 92.00 | 106.80 | 99.40 | 93.68 | -11.22 | -10.70% | 0.08 | 5 | 102 | 0.54 | 0.61 | 0.00 | -1.44 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,300.00 | 82.20 | 97.00 | 89.60 | 89.17 | +0.07 | +0.08% | 0.07 | 60 | 16 | 0.55 | 0.57 | 0.00 | -1.47 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,320.00 | 73.20 | 83.90 | 78.55 | 81.78 | -3.45 | -4.05% | 0.06 | 17 | 23 | 0.54 | 0.53 | 0.00 | -1.49 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,340.00 | 64.00 | 76.60 | 70.30 | 75.41 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.54 | 0.49 | 0.00 | -1.48 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 1,360.00 | 58.00 | 67.40 | 62.70 | 57.00 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.55 | 0.45 | 0.00 | -1.47 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 1,380.00 | 48.00 | 61.40 | 54.70 | 51.60 | -8.40 | -14.00% | 0.04 | 1 | 310 | 0.54 | 0.42 | 0.00 | -1.44 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,400.00 | 43.00 | 54.10 | 48.55 | 45.60 | -5.23 | -10.29% | 0.03 | 2 | 98 | 0.55 | 0.38 | 0.00 | -1.41 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,420.00 | 36.80 | 47.50 | 42.15 | 45.53 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.54 | 0.34 | 0.00 | -1.36 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 1,440.00 | 31.30 | 42.50 | 36.90 | 37.47 | -58.53 | -60.97% | 0.03 | 2 | 61 | 0.54 | 0.31 | 0.00 | -1.31 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,460.00 | 24.30 | 37.50 | 30.90 | 32.20 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.54 | 0.28 | 0.00 | -1.25 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 1,480.00 | 20.90 | 35.10 | 28.00 | 90.06 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.55 | 0.25 | 0.00 | -1.18 | 8/12/2026 | 8/21/2026 3:59:54 PM EST |
| 1,500.00 | 19.60 | 30.00 | 24.80 | 21.70 | -5.69 | -20.78% | 0.02 | 2 | 77 | 0.55 | 0.23 | 0.00 | -1.11 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,520.00 | 15.00 | 27.00 | 21.00 | 52.60 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.55 | 0.20 | 0.00 | -1.04 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 1,540.00 | 15.40 | 23.60 | 19.50 | 16.82 | -3.71 | -18.08% | 0.01 | 2 | 8 | 0.56 | 0.18 | 0.00 | -0.96 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,560.00 | 9.70 | 21.40 | 15.55 | 14.69 | -2.41 | -14.10% | 0.01 | 2 | 329 | 0.55 | 0.16 | 0.00 | -0.89 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,580.00 | 9.00 | 17.70 | 13.35 | 14.60 | -6.40 | -30.48% | 0.01 | 2 | 145 | 0.55 | 0.14 | 0.00 | -0.82 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,600.00 | 7.40 | 15.00 | 11.20 | 10.29 | -3.41 | -24.90% | 0.01 | 2 | 245 | 0.55 | 0.12 | 0.00 | -0.75 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,620.00 | 4.50 | 16.20 | 10.35 | 9.84 | -27.66 | -73.76% | 0.01 | 13 | 68 | 0.55 | 0.11 | 0.00 | -0.68 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,640.00 | 3.00 | 14.80 | 8.90 | 13.00 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.55 | 0.09 | 0.00 | -0.62 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 1,660.00 | 6.00 | 15.00 | 10.50 | 8.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.61 | 0.08 | 0.00 | -0.55 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 1,680.00 | 1.05 | 11.80 | 6.43 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.53 | 0.07 | 0.00 | -0.50 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 1,700.00 | 1.05 | 10.30 | 5.68 | 5.68 | -0.99 | -14.85% | 0.00 | 2 | 37 | 0.54 | 0.06 | 0.00 | -0.45 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,720.00 | 1.55 | 10.00 | 5.78 | 4.37 | -1.13 | -20.55% | 0.00 | 4 | 31 | 0.57 | 0.05 | 0.00 | -0.40 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,740.00 | 1.40 | 7.70 | 4.55 | 23.74 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.57 | 0.05 | 0.00 | -0.35 | 8/13/2026 | 8/21/2026 3:59:54 PM EST |
| 1,760.00 | 0.00 | 12.10 | 6.05 | 5.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.75 | 0.04 | 0.00 | -0.29 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 1,780.00 | 0.30 | 6.80 | 3.55 | 107.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.55 | 0.03 | 0.00 | -0.27 | 6/23/2026 | 8/21/2026 3:59:54 PM EST |
| 1,800.00 | 0.05 | 5.90 | 2.98 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.52 | 0.03 | 0.00 | -0.24 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 1,820.00 | 0.05 | 6.70 | 3.38 | 2.35 | -2.14 | -47.67% | 0.00 | 2 | 71 | 0.55 | 0.02 | 0.00 | -0.21 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,840.00 | 0.05 | 4.50 | 2.28 | 10.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.53 | 0.02 | 0.00 | -0.18 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 1,860.00 | 0.00 | 6.90 | 3.45 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.02 | 0.00 | -0.15 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 1,880.00 | 0.00 | 8.80 | 4.40 | 43.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.01 | 0.00 | -0.13 | 7/10/2026 | 8/21/2026 3:59:54 PM EST |
| 1,900.00 | 0.00 | 3.70 | 1.85 | 6.86 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.01 | 0.00 | -0.11 | 8/17/2026 | 8/21/2026 3:59:54 PM EST |
| 1,920.00 | 0.00 | 8.10 | 4.05 | 38.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.09 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |
| 1,940.00 | 0.00 | 3.90 | 1.95 | 11.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.01 | 0.00 | -0.08 | 8/11/2026 | 8/21/2026 3:59:54 PM EST |
| 1,960.00 | 0.00 | 7.20 | 3.60 | 120.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.07 | 5/28/2026 | 8/21/2026 3:59:54 PM EST |
| 1,980.00 | 0.00 | 3.60 | 1.80 | 115.84 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.01 | 0.00 | -0.06 | 5/14/2026 | 8/21/2026 3:59:54 PM EST |
| 2,000.00 | 0.00 | 3.30 | 1.65 | 18.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.00 | 0.00 | -0.05 | 8/4/2026 | 8/21/2026 3:59:54 PM EST |
| 2,020.00 | 0.00 | 2.75 | 1.38 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.76 | 0.00 | 0.00 | -0.04 | 8/17/2026 | 8/21/2026 3:59:54 PM EST |
| 2,040.00 | 0.05 | 2.70 | 1.38 | 0.65 | -0.45 | -40.91% | 0.00 | 3 | 21 | 0.64 | 0.00 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 2,060.00 | 0.00 | 1.20 | 0.60 | 0.75 | -1.25 | -62.50% | 0.00 | 1 | 6 | 0.71 | 0.00 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 2,080.00 | 0.00 | 2.60 | 1.30 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 2,100.00 | 0.00 | 2.90 | 1.45 | 11.19 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.83 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/21/2026 3:59:54 PM EST |
| 2,120.00 | 0.00 | 2.70 | 1.35 | 6.92 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/21/2026 3:59:54 PM EST |
| 2,140.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 2,160.00 | 0.00 | 3.50 | 1.75 | 3.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 2,180.00 | 0.00 | 3.70 | 1.85 | 80.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 8/21/2026 3:59:54 PM EST |
| 2,200.00 | 0.00 | 4.40 | 2.20 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 2,220.00 | 0.00 | 17.20 | 8.60 | 7.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/21/2026 3:59:54 PM EST |
| 2,240.00 | 0.00 | 5.30 | 2.65 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/21/2026 3:59:54 PM EST |
| 2,260.00 | 0.00 | 7.40 | 3.70 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 2,280.00 | 0.00 | 7.40 | 3.70 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:54 PM EST |
| 2,300.00 | 0.00 | 7.00 | 3.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 2,320.00 | 0.00 | 6.30 | 3.15 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:54 PM EST |
| 2,340.00 | 0.00 | 5.20 | 2.60 | 0.05 | -6.39 | -99.23% | 0.00 | 1 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 2,360.00 | 0.00 | 8.00 | 4.00 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 2,380.00 | 0.00 | 5.70 | 2.85 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:54 PM EST |
| 2,400.00 | 0.00 | 12.90 | 6.45 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:54 PM EST |
| 2,420.00 | 0.00 | 8.20 | 4.10 | 9.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/21/2026 3:59:54 PM EST |
| 2,440.00 | 0.00 | 8.60 | 4.30 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:54 PM EST |
| 2,460.00 | 0.00 | 8.00 | 4.00 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:54 PM EST |
| 2,480.00 | 0.00 | 8.40 | 4.20 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.00 | 17.00 | 8.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/21/2026 3:59:54 PM EST |
| 430.00 | 0.00 | 17.00 | 8.50 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/21/2026 3:59:54 PM EST |
| 450.00 | 0.00 | 4.70 | 2.35 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/21/2026 3:59:54 PM EST |
| 460.00 | 0.00 | 6.50 | 3.25 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 470.00 | 0.00 | 10.00 | 5.00 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/21/2026 3:59:54 PM EST |
| 480.00 | 0.00 | 6.10 | 3.05 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 490.00 | 0.00 | 6.30 | 3.15 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/21/2026 3:59:54 PM EST |
| 500.00 | 0.00 | 5.60 | 2.80 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 520.00 | 0.00 | 5.50 | 2.75 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/21/2026 3:59:54 PM EST |
| 540.00 | 0.00 | 6.80 | 3.40 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.85 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/21/2026 3:59:54 PM EST |
| 560.00 | 0.00 | 6.10 | 3.05 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.74 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/21/2026 3:59:54 PM EST |
| 580.00 | 0.05 | 1.70 | 0.88 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.16 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 600.00 | 0.00 | 7.40 | 3.70 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/21/2026 3:59:54 PM EST |
| 620.00 | 0.00 | 6.80 | 3.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:54 PM EST |
| 640.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.06 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 660.00 | 0.00 | 8.00 | 4.00 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.52 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 3:59:54 PM EST |
| 680.00 | 0.00 | 6.30 | 3.15 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 3:59:54 PM EST |
| 690.00 | 0.00 | 6.00 | 3.00 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 700.00 | 0.00 | 7.60 | 3.80 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 710.00 | 0.00 | 7.60 | 3.80 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 720.00 | 0.00 | 4.40 | 2.20 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:54 PM EST |
| 730.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 740.00 | 0.00 | 5.80 | 2.90 | 5.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/21/2026 3:59:54 PM EST |
| 750.00 | 0.00 | 2.40 | 1.20 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 760.00 | 0.00 | 1.20 | 0.60 | 0.60 | -10.00 | -94.34% | 0.00 | 1 | 2 | 0.91 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 770.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 780.00 | 0.00 | 2.85 | 1.43 | 9.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.99 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 8/21/2026 3:59:54 PM EST |
| 790.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 8/21/2026 3:59:54 PM EST | |||
| 800.00 | 0.00 | 2.90 | 1.45 | 14.83 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.95 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 8/21/2026 3:59:54 PM EST |
| 810.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.04 | 8/21/2026 3:59:54 PM EST | |||
| 820.00 | 0.00 | 3.20 | 1.60 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | -0.05 | 8/10/2026 | 8/21/2026 3:59:54 PM EST |
| 830.00 | 0.00 | 3.00 | 1.50 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | -0.07 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 840.00 | 0.00 | 2.70 | 1.35 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | -0.10 | 8/11/2026 | 8/21/2026 3:59:54 PM EST |
| 850.00 | 0.50 | 2.50 | 1.50 | 0.53 | -9.47 | -94.70% | 0.00 | 4 | 17 | 0.74 | 0.00 | 0.00 | -0.08 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 860.00 | 0.00 | 2.80 | 1.40 | 10.68 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.82 | 0.00 | 0.00 | -0.12 | 5/12/2026 | 8/21/2026 3:59:54 PM EST |
| 870.00 | 0.00 | 3.70 | 1.85 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.00 | 0.00 | -0.13 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 880.00 | 0.00 | 4.10 | 2.05 | 13.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.00 | 0.00 | -0.14 | 4/24/2026 | 8/21/2026 3:59:54 PM EST |
| 890.00 | 0.00 | 4.70 | 2.35 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | -0.14 | 8/17/2026 | 8/21/2026 3:59:54 PM EST |
| 900.00 | 0.30 | 2.80 | 1.55 | 1.65 | +0.05 | +3.13% | 0.00 | 20 | 25 | 0.65 | -0.01 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 910.00 | 0.10 | 3.50 | 1.80 | 26.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | -0.01 | 0.00 | -0.14 | 7/28/2026 | 8/21/2026 3:59:54 PM EST |
| 920.00 | 0.05 | 3.70 | 1.88 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | -0.01 | 0.00 | -0.15 | 8/6/2026 | 8/21/2026 3:59:54 PM EST |
| 930.00 | 0.05 | 4.30 | 2.18 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | -0.01 | 0.00 | -0.17 | 8/12/2026 | 8/21/2026 3:59:54 PM EST |
| 940.00 | 0.05 | 4.40 | 2.23 | 5.72 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | -0.01 | 0.00 | -0.19 | 8/12/2026 | 8/21/2026 3:59:54 PM EST |
| 950.00 | 0.00 | 4.80 | 2.40 | 2.24 | -5.26 | -70.14% | 0.00 | 1 | 15 | 0.73 | -0.01 | 0.00 | -0.24 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 960.00 | 0.15 | 5.10 | 2.63 | 21.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | -0.02 | 0.00 | -0.23 | 8/5/2026 | 8/21/2026 3:59:54 PM EST |
| 970.00 | 0.00 | 5.80 | 2.90 | 21.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | -0.02 | 0.00 | -0.28 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 980.00 | 0.00 | 7.20 | 3.60 | 4.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | -0.02 | 0.00 | -0.31 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 990.00 | 0.00 | 7.60 | 3.80 | 25.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | -0.03 | 0.00 | -0.34 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 1,000.00 | 3.00 | 7.00 | 5.00 | 4.00 | -0.50 | -11.12% | 0.01 | 3 | 121 | 0.61 | -0.03 | 0.00 | -0.34 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,010.00 | 2.00 | 7.00 | 4.50 | 4.77 | -1.23 | -20.50% | 0.00 | 2 | 28 | 0.59 | -0.04 | 0.00 | -0.37 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,020.00 | 2.20 | 9.10 | 5.65 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.60 | -0.04 | 0.00 | -0.41 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 1,030.00 | 2.45 | 10.10 | 6.28 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.60 | -0.05 | 0.00 | -0.45 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 1,040.00 | 4.00 | 11.40 | 7.70 | 6.77 | -2.75 | -28.89% | 0.01 | 3 | 32 | 0.61 | -0.05 | 0.00 | -0.48 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,050.00 | 1.80 | 12.60 | 7.20 | 11.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.57 | -0.06 | 0.00 | -0.53 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 1,060.00 | 3.80 | 13.40 | 8.60 | 11.44 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.59 | -0.07 | 0.00 | -0.57 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 1,070.00 | 3.20 | 10.00 | 6.60 | 9.85 | -3.35 | -25.38% | 0.01 | 3 | 18 | 0.53 | -0.08 | 0.00 | -0.61 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,080.00 | 4.10 | 15.50 | 9.80 | 10.30 | -8.70 | -45.79% | 0.01 | 1 | 14 | 0.57 | -0.09 | 0.00 | -0.66 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,090.00 | 7.10 | 16.70 | 11.90 | 13.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.59 | -0.10 | 0.00 | -0.70 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 1,100.00 | 10.10 | 15.00 | 12.55 | 13.80 | -0.33 | -2.34% | 0.01 | 21 | 69 | 0.58 | -0.11 | 0.00 | -0.75 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,110.00 | 12.90 | 17.20 | 15.05 | 14.77 | +0.87 | +6.26% | 0.01 | 13 | 16 | 0.60 | -0.12 | 0.00 | -0.80 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,120.00 | 8.80 | 20.90 | 14.85 | 18.87 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.57 | -0.13 | 0.00 | -0.85 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 1,140.00 | 14.00 | 21.90 | 17.95 | 14.00 | -5.00 | -26.32% | 0.02 | 5 | 91 | 0.56 | -0.15 | 0.00 | -0.94 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,160.00 | 15.40 | 26.40 | 20.90 | 21.65 | -3.05 | -12.35% | 0.02 | 9 | 67 | 0.55 | -0.18 | 0.00 | -1.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,180.00 | 19.60 | 32.70 | 26.15 | 33.90 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.56 | -0.21 | 0.00 | -1.13 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 1,200.00 | 24.10 | 36.30 | 30.20 | 32.42 | -0.58 | -1.76% | 0.03 | 14 | 111 | 0.54 | -0.24 | 0.00 | -1.21 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,220.00 | 34.70 | 45.60 | 40.15 | 36.10 | -7.78 | -17.73% | 0.03 | 4 | 31 | 0.57 | -0.28 | 0.00 | -1.29 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,240.00 | 38.90 | 51.90 | 45.40 | 48.40 | +0.10 | +0.21% | 0.04 | 1 | 59 | 0.56 | -0.31 | 0.00 | -1.35 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,260.00 | 44.70 | 58.50 | 51.60 | 56.47 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.55 | -0.35 | 0.00 | -1.40 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 1,280.00 | 53.30 | 66.50 | 59.90 | 66.40 | +6.22 | +10.34% | 0.05 | 1 | 116 | 0.55 | -0.39 | 0.00 | -1.44 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,300.00 | 62.70 | 75.90 | 69.30 | 76.00 | +5.01 | +7.06% | 0.05 | 16 | 49 | 0.55 | -0.43 | 0.00 | -1.47 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,320.00 | 75.90 | 87.50 | 81.70 | 80.03 | -0.47 | -0.59% | 0.06 | 20 | 88 | 0.56 | -0.47 | 0.00 | -1.49 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,340.00 | 84.00 | 96.60 | 90.30 | 88.82 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.55 | -0.51 | 0.00 | -1.48 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 1,360.00 | 95.70 | 108.70 | 102.20 | 106.70 | -1.27 | -1.18% | 0.08 | 1 | 33 | 0.55 | -0.55 | 0.00 | -1.47 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,380.00 | 108.20 | 120.00 | 114.10 | 140.15 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.55 | -0.58 | 0.00 | -1.44 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 1,400.00 | 121.30 | 135.60 | 128.45 | 128.00 | -4.83 | -3.64% | 0.09 | 2 | 110 | 0.55 | -0.62 | 0.00 | -1.41 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 1,420.00 | 135.10 | 149.50 | 142.30 | 145.09 | 0.00 | 0.00% | 0.10 | 0 | 127 | 0.55 | -0.66 | 0.00 | -1.36 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 1,440.00 | 150.00 | 164.60 | 157.30 | 97.70 | 0.00 | 0.00% | 0.11 | 0 | 55 | 0.56 | -0.69 | 0.00 | -1.31 | 8/17/2026 | 8/21/2026 3:59:54 PM EST |
| 1,460.00 | 164.00 | 179.70 | 171.85 | 164.70 | 0.00 | 0.00% | 0.12 | 0 | 110 | 0.55 | -0.72 | 0.00 | -1.25 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 1,480.00 | 181.90 | 193.40 | 187.65 | 121.00 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.55 | -0.75 | 0.00 | -1.18 | 8/17/2026 | 8/21/2026 3:59:54 PM EST |
| 1,500.00 | 198.00 | 211.20 | 204.60 | 217.40 | 0.00 | 0.00% | 0.14 | 0 | 96 | 0.56 | -0.77 | 0.00 | -1.11 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 1,520.00 | 214.00 | 226.80 | 220.40 | 307.15 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.55 | -0.80 | 0.00 | -1.04 | 7/16/2026 | 8/21/2026 3:59:54 PM EST |
| 1,540.00 | 232.00 | 245.10 | 238.55 | 265.50 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.56 | -0.82 | 0.00 | -0.96 | 7/23/2026 | 8/21/2026 3:59:54 PM EST |
| 1,560.00 | 248.20 | 262.80 | 255.50 | 302.50 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.55 | -0.84 | 0.00 | -0.89 | 8/5/2026 | 8/21/2026 3:59:54 PM EST |
| 1,580.00 | 268.50 | 280.80 | 274.65 | 318.20 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.57 | -0.86 | 0.00 | -0.82 | 8/5/2026 | 8/21/2026 3:59:54 PM EST |
| 1,600.00 | 284.60 | 299.00 | 291.80 | 243.05 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.53 | -0.88 | 0.00 | -0.75 | 8/11/2026 | 8/21/2026 3:59:54 PM EST |
| 1,620.00 | 306.40 | 315.90 | 311.15 | 398.80 | 0.00 | 0.00% | 0.19 | 0 | 100 | 0.58 | -0.89 | 0.00 | -0.68 | 7/2/2026 | 8/21/2026 3:59:54 PM EST |
| 1,640.00 | 323.20 | 335.80 | 329.50 | 415.20 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.69 | -0.91 | 0.00 | -0.62 | 7/2/2026 | 8/21/2026 3:59:54 PM EST |
| 1,660.00 | 339.30 | 354.80 | 347.05 | 379.40 | 0.00 | 0.00% | 0.21 | 0 | 83 | 0.70 | -0.92 | 0.00 | -0.55 | 8/5/2026 | 8/21/2026 3:59:54 PM EST |
| 1,680.00 | 361.40 | 373.90 | 367.65 | 396.14 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.70 | -0.93 | 0.00 | -0.50 | 8/5/2026 | 8/21/2026 3:59:54 PM EST |
| 1,700.00 | 380.70 | 393.20 | 386.95 | 329.15 | 0.00 | 0.00% | 0.23 | 0 | 50 | 0.73 | -0.94 | 0.00 | -0.45 | 8/10/2026 | 8/21/2026 3:59:54 PM EST |
| 1,720.00 | 399.20 | 412.60 | 405.90 | 395.30 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.75 | -0.95 | 0.00 | -0.40 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 1,740.00 | 419.70 | 432.10 | 425.90 | 411.00 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.75 | -0.95 | 0.00 | -0.35 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 1,760.00 | 436.20 | 451.60 | 443.90 | 428.10 | 0.00 | 0.00% | 0.25 | 0 | 27 | 0.77 | -0.96 | 0.00 | -0.29 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 1,780.00 | 455.90 | 471.30 | 463.60 | 335.30 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.79 | -0.97 | 0.00 | -0.27 | 5/29/2026 | 8/21/2026 3:59:54 PM EST |
| 1,800.00 | 475.60 | 491.10 | 483.35 | 530.00 | 0.00 | 0.00% | 0.27 | 0 | 61 | 0.81 | -0.97 | 0.00 | -0.24 | 6/26/2026 | 8/21/2026 3:59:54 PM EST |
| 1,820.00 | 497.70 | 510.90 | 504.30 | 438.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.83 | -0.98 | 0.00 | -0.21 | 5/19/2026 | 8/21/2026 3:59:54 PM EST |
| 1,840.00 | 517.50 | 530.70 | 524.10 | 572.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.18 | 6/26/2026 | 8/21/2026 3:59:54 PM EST |
| 1,860.00 | 535.20 | 550.60 | 542.90 | 618.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.15 | 7/29/2026 | 8/21/2026 3:59:54 PM EST |
| 1,880.00 | 555.10 | 570.50 | 562.80 | % | 0.30 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.13 | 8/21/2026 3:59:54 PM EST | |||
| 1,900.00 | 575.00 | 590.40 | 582.70 | 484.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.11 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |
| 1,920.00 | 595.00 | 610.40 | 602.70 | % | 0.31 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.09 | 8/21/2026 3:59:54 PM EST | |||
| 1,940.00 | 614.90 | 631.40 | 623.15 | 484.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.08 | 5/1/2026 | 8/21/2026 3:59:54 PM EST |
| 1,960.00 | 634.90 | 650.30 | 642.60 | 658.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.07 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 1,980.00 | 654.90 | 670.30 | 662.60 | % | 0.33 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.06 | 8/21/2026 3:59:54 PM EST | |||
| 2,000.00 | 674.90 | 690.30 | 682.60 | 554.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.05 | 6/16/2026 | 8/21/2026 3:59:54 PM EST |
| 2,020.00 | 697.10 | 710.30 | 703.70 | 770.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.04 | 7/29/2026 | 8/21/2026 3:59:54 PM EST |
| 2,040.00 | 714.90 | 730.30 | 722.60 | 772.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.04 | 7/8/2026 | 8/21/2026 3:59:54 PM EST |
| 2,060.00 | 734.90 | 750.30 | 742.60 | 588.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.03 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |
| 2,080.00 | 754.90 | 770.30 | 762.60 | 748.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.02 | 7/1/2026 | 8/21/2026 3:59:54 PM EST |
| 2,100.00 | 774.90 | 790.30 | 782.60 | 656.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.02 | 8/12/2026 | 8/21/2026 3:59:54 PM EST |
| 2,120.00 | 794.90 | 810.30 | 802.60 | 642.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.02 | 5/1/2026 | 8/21/2026 3:59:54 PM EST |
| 2,140.00 | 814.90 | 830.30 | 822.60 | 654.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |
| 2,160.00 | 834.90 | 850.30 | 842.60 | 754.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 8/10/2026 | 8/21/2026 3:59:54 PM EST |
| 2,180.00 | 854.90 | 870.30 | 862.60 | 770.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 8/10/2026 | 8/21/2026 3:59:54 PM EST |
| 2,200.00 | 874.90 | 890.30 | 882.60 | 946.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 8/21/2026 3:59:54 PM EST |
| 2,220.00 | 894.90 | 910.30 | 902.60 | 837.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 2,240.00 | 914.90 | 930.30 | 922.60 | 898.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 7/1/2026 | 8/21/2026 3:59:54 PM EST |
| 2,260.00 | 934.90 | 950.30 | 942.60 | 818.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |
| 2,280.00 | 954.90 | 970.30 | 962.60 | 838.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |
| 2,300.00 | 974.90 | 990.30 | 982.60 | 920.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 2,320.00 | 994.90 | 1,010.30 | 1,002.60 | 876.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |
| 2,340.00 | 1,017.10 | 1,030.30 | 1,023.70 | 974.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 2,360.00 | 1,034.90 | 1,050.50 | 1,042.70 | 916.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |
| 2,380.00 | 1,054.90 | 1,070.30 | 1,062.60 | 982.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:54 PM EST |
| 2,400.00 | 1,074.90 | 1,090.30 | 1,082.60 | 1,002.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:54 PM EST |
| 2,420.00 | 1,094.90 | 1,110.30 | 1,102.60 | 1,022.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:54 PM EST |
| 2,440.00 | 1,114.90 | 1,130.30 | 1,122.60 | 994.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |
| 2,460.00 | 1,134.90 | 1,150.30 | 1,142.60 | 1,014.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |
| 2,480.00 | 1,154.90 | 1,170.30 | 1,162.60 | 1,034.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:54 PM EST |