Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $308.00 as of 8/13/2026 11:52:22 AM 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 | 138.00 | 141.20 | 139.60 | 137.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 6.18 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 175.00 | 133.00 | 136.40 | 134.70 | 132.50 | 0.00 | 0.00% | 0.77 | 0 | 1 | 5.91 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 180.00 | 128.00 | 131.10 | 129.55 | 127.50 | 0.00 | 0.00% | 0.72 | 0 | 1 | 5.64 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 185.00 | 123.00 | 126.70 | 124.85 | 122.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 190.00 | 118.00 | 121.40 | 119.70 | 114.20 | 0.00 | 0.00% | 0.63 | 0 | 2 | 5.21 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 195.00 | 113.00 | 116.50 | 114.75 | 112.50 | 0.00 | 0.00% | 0.59 | 0 | 3 | 4.97 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 200.00 | 108.00 | 111.60 | 109.80 | 107.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.73 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 205.00 | 103.00 | 106.50 | 104.75 | 99.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 210.00 | 98.00 | 101.90 | 99.95 | % | 0.48 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 215.00 | 93.00 | 96.30 | 94.65 | 109.10 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/13/2026 10:59:01 AM EST |
| 220.00 | 88.00 | 91.20 | 89.60 | 69.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/13/2026 10:59:01 AM EST |
| 225.00 | 83.00 | 86.40 | 84.70 | % | 0.38 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 230.00 | 78.00 | 81.20 | 79.60 | % | 0.35 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 235.00 | 73.00 | 76.50 | 74.75 | 49.22 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/13/2026 10:59:01 AM EST |
| 240.00 | 68.00 | 71.40 | 69.70 | 78.57 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/13/2026 10:59:01 AM EST |
| 245.00 | 63.00 | 66.90 | 64.95 | % | 0.27 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 250.00 | 58.00 | 61.40 | 59.70 | 54.20 | 0.00 | 0.00% | 0.24 | 0 | 11 | 2.58 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/13/2026 10:59:01 AM EST |
| 255.00 | 53.00 | 56.70 | 54.85 | 60.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 257.50 | 50.50 | 54.00 | 52.25 | % | 0.20 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 260.00 | 48.00 | 51.40 | 49.70 | 61.14 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/13/2026 10:59:01 AM EST |
| 262.50 | 45.50 | 49.00 | 47.25 | % | 0.18 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 265.00 | 43.00 | 46.30 | 44.65 | 55.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/13/2026 10:59:01 AM EST |
| 267.50 | 40.50 | 43.70 | 42.10 | % | 0.16 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 270.00 | 38.00 | 41.20 | 39.60 | 38.78 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.81 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 272.50 | 35.50 | 39.00 | 37.25 | 52.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 10:59:01 AM EST |
| 275.00 | 33.00 | 36.70 | 34.85 | % | 0.13 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 277.50 | 30.50 | 34.30 | 32.40 | 27.92 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 280.00 | 28.00 | 31.40 | 29.70 | 25.54 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 282.50 | 25.50 | 28.50 | 27.00 | 29.54 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 285.00 | 23.10 | 26.10 | 24.60 | 21.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 287.50 | 20.60 | 23.60 | 22.10 | 20.95 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 290.00 | 18.10 | 21.00 | 19.55 | 18.45 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.08 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 292.50 | 15.60 | 18.70 | 17.15 | % | 0.06 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 8/13/2026 10:59:01 AM EST | |||
| 295.00 | 13.20 | 16.40 | 14.80 | 31.33 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.90 | 0.98 | 0.01 | -0.06 | 7/30/2026 | 8/13/2026 10:59:01 AM EST |
| 297.50 | 10.80 | 14.10 | 12.45 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.81 | 0.95 | 0.02 | -0.19 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 300.00 | 8.30 | 11.50 | 9.90 | 8.35 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.52 | 0.91 | 0.03 | -0.37 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 302.50 | 6.00 | 9.00 | 7.50 | 5.36 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.68 | 0.84 | 0.04 | -0.73 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 305.00 | 4.30 | 7.00 | 5.65 | 5.11 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.57 | 0.74 | 0.05 | -1.25 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 307.50 | 3.40 | 5.30 | 4.35 | 3.40 | -0.55 | -13.93% | 0.01 | 19 | 46 | 0.32 | 0.61 | 0.06 | -1.42 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 310.00 | 2.00 | 3.40 | 2.70 | 2.10 | -0.60 | -22.23% | 0.01 | 27 | 37 | 0.30 | 0.46 | 0.06 | -1.30 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 312.50 | 0.75 | 3.30 | 2.03 | 2.83 | +1.00 | +54.65% | 0.01 | 2 | 15 | 0.47 | 0.31 | 0.05 | -1.05 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 315.00 | 0.80 | 1.25 | 1.03 | 0.90 | -0.27 | -23.08% | 0.00 | 6 | 46 | 0.35 | 0.18 | 0.04 | -0.52 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 317.50 | 0.15 | 1.40 | 0.78 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.48 | 0.10 | 0.02 | -0.23 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 320.00 | 0.05 | 0.65 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 5 | 45 | 0.42 | 0.04 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 322.50 | 0.00 | 2.30 | 1.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.99 | 0.02 | 0.01 | -0.03 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 325.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.61 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 327.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 11 | 110 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 332.50 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 335.00 | 0.00 | 1.00 | 0.50 | 0.11 | -0.22 | -66.67% | 0.00 | 4 | 96 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 337.50 | 0.00 | 0.70 | 0.35 | 0.05 | -0.24 | -82.76% | 0.00 | 30 | 87 | 1.09 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 342.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 345.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 347.50 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 350.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 105 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 352.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 355.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.02 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 10:59:01 AM EST |
| 357.50 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/13/2026 10:59:01 AM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 362.50 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.23 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/13/2026 10:59:01 AM EST |
| 365.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 10:59:01 AM EST |
| 367.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 372.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/13/2026 10:59:01 AM EST |
| 377.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.67 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 382.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 387.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/13/2026 10:59:01 AM EST |
| 395.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 10:59:01 AM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.14 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.96 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.15 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 175.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 180.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/13/2026 10:59:01 AM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/13/2026 10:59:01 AM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/13/2026 10:59:01 AM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 210.00 | 0.00 | 2.10 | 1.05 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.57 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/13/2026 10:59:01 AM EST |
| 215.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 4.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 220.00 | 0.00 | 2.10 | 1.05 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 4.11 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/13/2026 10:59:01 AM EST |
| 225.00 | 0.00 | 2.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/13/2026 10:59:01 AM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 151 | 3.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/13/2026 10:59:01 AM EST |
| 235.00 | 0.00 | 0.35 | 0.18 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 3.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/13/2026 10:59:01 AM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 140 | 3.02 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/13/2026 10:59:01 AM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 10:59:01 AM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.45 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 10:59:01 AM EST |
| 255.00 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.26 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/13/2026 10:59:01 AM EST |
| 257.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 260.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 10:59:01 AM EST |
| 262.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 265.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.97 | -95.10% | 0.00 | 1 | 28 | 1.61 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 267.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 10:59:01 AM EST |
| 272.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 275.00 | 0.00 | 0.35 | 0.18 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/13/2026 10:59:01 AM EST |
| 277.50 | 0.00 | 2.15 | 1.08 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/13/2026 10:59:01 AM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.64 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 282.50 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.43 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 287.50 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 290.00 | 0.00 | 0.55 | 0.28 | 0.09 | -0.03 | -25.00% | 0.00 | 22 | 267 | 0.91 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 292.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 295.00 | 0.00 | 0.70 | 0.35 | 0.20 | -0.54 | -72.98% | 0.00 | 6 | 23 | 0.81 | -0.02 | 0.01 | -0.06 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 297.50 | 0.20 | 0.70 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.58 | -0.05 | 0.02 | -0.19 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 300.00 | 0.25 | 0.85 | 0.55 | 0.85 | -0.05 | -5.56% | 0.00 | 46 | 197 | 0.51 | -0.09 | 0.03 | -0.37 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 302.50 | 0.05 | 1.45 | 0.75 | 0.96 | -0.43 | -30.94% | 0.00 | 75 | 160 | 0.40 | -0.16 | 0.04 | -0.73 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 305.00 | 0.35 | 1.50 | 0.93 | 1.20 | -3.65 | -75.26% | 0.00 | 151 | 43 | 0.38 | -0.26 | 0.05 | -1.25 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 307.50 | 1.00 | 2.90 | 1.95 | 1.29 | -4.84 | -78.96% | 0.01 | 75 | 35 | 0.44 | -0.39 | 0.06 | -1.42 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 310.00 | 2.15 | 4.50 | 3.33 | 1.70 | -3.29 | -65.94% | 0.01 | 7 | 49 | 0.41 | -0.54 | 0.06 | -1.30 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 312.50 | 3.20 | 6.40 | 4.80 | 5.62 | +0.12 | +2.19% | 0.02 | 2 | 21 | 0.62 | -0.69 | 0.05 | -1.05 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 315.00 | 4.90 | 8.20 | 6.55 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.73 | -0.82 | 0.04 | -0.52 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 317.50 | 7.00 | 10.30 | 8.65 | 9.78 | -3.72 | -27.56% | 0.03 | 2 | 45 | 0.65 | -0.90 | 0.02 | -0.23 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 320.00 | 9.20 | 12.30 | 10.75 | 15.40 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.88 | -0.96 | 0.01 | -0.09 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 322.50 | 11.40 | 14.70 | 13.05 | 18.66 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.96 | -0.98 | 0.01 | -0.03 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 325.00 | 14.10 | 17.10 | 15.60 | 18.25 | 0.00 | 0.00% | 0.05 | 0 | 33 | 1.02 | -0.99 | 0.00 | -0.01 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 327.50 | 16.40 | 19.60 | 18.00 | 17.45 | +7.65 | +78.07% | 0.05 | 10 | 11 | 1.04 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 330.00 | 19.10 | 22.10 | 20.60 | 26.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 332.50 | 21.00 | 24.60 | 22.80 | % | 0.07 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 335.00 | 24.10 | 27.10 | 25.60 | 26.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 337.50 | 26.20 | 29.60 | 27.90 | 22.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/13/2026 10:59:01 AM EST |
| 340.00 | 28.90 | 32.10 | 30.50 | 15.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 10:59:01 AM EST |
| 342.50 | 31.40 | 34.60 | 33.00 | % | 0.10 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 345.00 | 33.40 | 37.10 | 35.25 | 34.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/13/2026 10:59:01 AM EST |
| 347.50 | 36.40 | 39.60 | 38.00 | % | 0.11 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 350.00 | 39.00 | 42.10 | 40.55 | 57.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/13/2026 10:59:01 AM EST |
| 352.50 | 41.50 | 44.60 | 43.05 | % | 0.12 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 355.00 | 43.90 | 47.10 | 45.50 | 30.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/13/2026 10:59:01 AM EST |
| 357.50 | 46.30 | 49.60 | 47.95 | % | 0.13 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 360.00 | 48.80 | 52.10 | 50.45 | 43.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 362.50 | 50.90 | 54.60 | 52.75 | 49.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 365.00 | 54.00 | 57.10 | 55.55 | 52.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 367.50 | 56.10 | 59.60 | 57.85 | 54.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 370.00 | 58.90 | 62.10 | 60.50 | 57.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 372.50 | 61.40 | 64.60 | 63.00 | 59.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 375.00 | 63.90 | 67.10 | 65.50 | 80.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/13/2026 10:59:01 AM EST |
| 377.50 | 66.20 | 69.60 | 67.90 | % | 0.18 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 380.00 | 68.60 | 72.10 | 70.35 | % | 0.19 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 382.50 | 71.40 | 74.70 | 73.05 | % | 0.19 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 385.00 | 74.00 | 77.10 | 75.55 | % | 0.20 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 387.50 | 76.40 | 79.60 | 78.00 | % | 0.20 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 390.00 | 79.00 | 82.10 | 80.55 | 94.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/13/2026 10:59:01 AM EST |
| 395.00 | 83.80 | 87.10 | 85.45 | % | 0.22 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 400.00 | 89.00 | 92.10 | 90.55 | 78.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 10:59:01 AM EST |
| 410.00 | 98.90 | 102.10 | 100.50 | 88.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/13/2026 10:59:01 AM EST |
| 420.00 | 108.90 | 112.10 | 110.50 | % | 0.26 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 430.00 | 118.80 | 122.10 | 120.45 | % | 0.28 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 440.00 | 128.90 | 132.10 | 130.50 | % | 0.30 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 450.00 | 138.70 | 142.10 | 140.40 | % | 0.31 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST | |||
| 460.00 | 148.90 | 152.10 | 150.50 | % | 0.33 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 8/13/2026 10:59:01 AM EST |