Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $214.55 as of 9/4/2026 7:00:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 83.10 | 86.70 | 84.90 | % | 0.65 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 135.00 | 78.20 | 81.70 | 79.95 | % | 0.59 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 140.00 | 73.10 | 76.70 | 74.90 | % | 0.54 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 145.00 | 68.10 | 71.70 | 69.90 | % | 0.48 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 150.00 | 63.10 | 66.70 | 64.90 | % | 0.43 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 155.00 | 58.30 | 61.70 | 60.00 | 79.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:06 PM EST |
| 160.00 | 53.50 | 56.70 | 55.10 | % | 0.34 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 165.00 | 48.20 | 51.70 | 49.95 | % | 0.30 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 170.00 | 43.60 | 46.70 | 45.15 | 46.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 175.00 | 38.40 | 41.40 | 39.90 | % | 0.23 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 180.00 | 33.10 | 36.40 | 34.75 | 35.00 | % | 0.19 | 1 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST | |
| 185.00 | 28.80 | 31.60 | 30.20 | % | 0.16 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 190.00 | 23.70 | 26.60 | 25.15 | % | 0.13 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/4/2026 4:00:06 PM EST | |||
| 195.00 | 18.80 | 21.60 | 20.20 | % | 0.10 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.05 | 9/4/2026 4:00:06 PM EST | |||
| 200.00 | 13.60 | 16.30 | 14.95 | 15.30 | -2.80 | -15.47% | 0.07 | 45 | 9 | 0.55 | 0.94 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 202.50 | 11.60 | 13.90 | 12.75 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.50 | 0.90 | 0.02 | -0.14 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 205.00 | 9.80 | 11.80 | 10.80 | % | 0.05 | 0 | 0 | 0.48 | 0.85 | 0.02 | -0.18 | 9/4/2026 4:00:06 PM EST | |||
| 207.50 | 7.40 | 10.10 | 8.75 | 9.53 | +0.95 | +11.08% | 0.04 | 1 | 2 | 0.32 | 0.78 | 0.03 | -0.22 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 210.00 | 5.30 | 8.00 | 6.65 | 8.32 | +1.52 | +22.36% | 0.03 | 1 | 4 | 0.31 | 0.70 | 0.04 | -0.26 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 212.50 | 3.90 | 6.10 | 5.00 | 5.40 | -0.80 | -12.91% | 0.02 | 12 | 28 | 0.32 | 0.60 | 0.04 | -0.28 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 215.00 | 3.50 | 4.30 | 3.90 | 3.90 | -0.23 | -5.57% | 0.02 | 88 | 27 | 0.34 | 0.50 | 0.04 | -0.29 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 217.50 | 2.60 | 3.10 | 2.85 | 2.88 | -0.92 | -24.22% | 0.01 | 40 | 53 | 0.34 | 0.40 | 0.04 | -0.28 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 220.00 | 1.80 | 2.25 | 2.03 | 2.00 | -0.25 | -11.12% | 0.01 | 183 | 200 | 0.34 | 0.31 | 0.04 | -0.26 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 222.50 | 0.30 | 1.70 | 1.00 | 1.70 | +0.10 | +6.25% | 0.00 | 10 | 156 | 0.29 | 0.23 | 0.03 | -0.22 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 225.00 | 0.15 | 1.20 | 0.68 | 0.97 | -0.43 | -30.72% | 0.00 | 98 | 56 | 0.30 | 0.16 | 0.02 | -0.18 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 227.50 | 0.00 | 0.95 | 0.48 | 0.65 | -0.35 | -35.00% | 0.00 | 135 | 111 | 0.40 | 0.11 | 0.02 | -0.14 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 230.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.30 | -40.00% | 0.00 | 47 | 246 | 0.37 | 0.07 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 232.50 | 0.05 | 0.80 | 0.43 | 0.43 | -0.12 | -21.82% | 0.00 | 5 | 46 | 0.37 | 0.04 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 1.10 | 0.55 | 0.60 | +0.22 | +57.90% | 0.00 | 13 | 160 | 0.57 | 0.03 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 237.50 | 0.05 | 0.65 | 0.35 | 0.20 | -0.09 | -31.04% | 0.00 | 1 | 67 | 0.43 | 0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.18 | -0.36 | -66.67% | 0.00 | 3 | 32 | 0.45 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 242.50 | 0.00 | 2.20 | 1.10 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.63 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.15 | -60.00% | 0.00 | 32 | 75 | 0.67 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 247.50 | 0.00 | 2.15 | 1.08 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 252.50 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.03 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.07 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:06 PM EST |
| 257.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | 0.10 | -0.44 | -81.49% | 0.00 | 1 | 27 | 0.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 262.50 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:06 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.60 | +0.55 | +1,100.00% | 0.00 | 1 | 38 | 1.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 267.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 1.50 | 0.75 | 0.28 | -0.97 | -77.60% | 0.00 | 7 | 25 | 1.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 272.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.38 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:06 PM EST |
| 277.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 5.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:06 PM EST |
| 282.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:06 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.01 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 305.00 | 0.00 | 0.70 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:06 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 51 | 4,845 | 0.40 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4,345 | 0.76 | -0.02 | 0.00 | -0.05 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.43 | -0.06 | 0.01 | -0.10 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 202.50 | 0.25 | 0.85 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.34 | -0.10 | 0.02 | -0.14 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 205.00 | 0.35 | 0.90 | 0.63 | 0.65 | -0.47 | -41.97% | 0.00 | 16 | 109 | 0.30 | -0.15 | 0.02 | -0.18 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 207.50 | 0.95 | 1.45 | 1.20 | 1.00 | -0.60 | -37.50% | 0.01 | 87 | 29 | 0.32 | -0.22 | 0.03 | -0.22 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 210.00 | 1.20 | 2.60 | 1.90 | 1.85 | -0.40 | -17.78% | 0.01 | 63 | 335 | 0.32 | -0.30 | 0.04 | -0.26 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 212.50 | 2.25 | 4.20 | 3.23 | 2.80 | -0.70 | -20.00% | 0.02 | 114 | 132 | 0.36 | -0.40 | 0.04 | -0.28 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 215.00 | 2.80 | 5.00 | 3.90 | 4.05 | -0.65 | -13.83% | 0.02 | 119 | 29 | 0.32 | -0.50 | 0.04 | -0.29 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 217.50 | 4.20 | 6.80 | 5.50 | 5.34 | +0.06 | +1.14% | 0.03 | 41 | 11 | 0.33 | -0.60 | 0.04 | -0.28 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 220.00 | 6.20 | 8.40 | 7.30 | 7.20 | -0.20 | -2.71% | 0.03 | 124 | 52 | 0.34 | -0.69 | 0.04 | -0.26 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 222.50 | 8.00 | 10.30 | 9.15 | 8.75 | +2.58 | +41.82% | 0.04 | 97 | 14 | 0.33 | -0.77 | 0.03 | -0.22 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 225.00 | 9.90 | 12.60 | 11.25 | 11.17 | -0.43 | -3.71% | 0.05 | 44 | 117 | 0.51 | -0.84 | 0.02 | -0.18 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 227.50 | 11.50 | 14.70 | 13.10 | 13.20 | +1.67 | +14.49% | 0.06 | 32 | 52 | 0.53 | -0.89 | 0.02 | -0.14 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 230.00 | 13.70 | 17.40 | 15.55 | 16.05 | +4.20 | +35.45% | 0.07 | 24 | 88 | 0.61 | -0.93 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 232.50 | 16.10 | 19.80 | 17.95 | 17.80 | +1.46 | +8.94% | 0.08 | 1 | 18 | 0.65 | -0.96 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 235.00 | 18.60 | 22.10 | 20.35 | 20.76 | -0.24 | -1.15% | 0.09 | 6 | 96 | 0.68 | -0.97 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 237.50 | 21.30 | 24.40 | 22.85 | 18.07 | 0.00 | 0.00% | 0.10 | 0 | 62 | 0.70 | -0.98 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 240.00 | 23.90 | 27.00 | 25.45 | 25.64 | +4.04 | +18.71% | 0.11 | 5 | 11 | 0.76 | -0.99 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 242.50 | 26.50 | 29.20 | 27.85 | 24.31 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 4:00:06 PM EST |
| 245.00 | 28.80 | 31.60 | 30.20 | 16.10 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.79 | -1.00 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 4:00:06 PM EST |
| 247.50 | 31.30 | 34.00 | 32.65 | 16.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:06 PM EST |
| 250.00 | 33.80 | 37.00 | 35.40 | 15.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:06 PM EST |
| 252.50 | 36.30 | 39.50 | 37.90 | 25.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:06 PM EST |
| 255.00 | 38.90 | 42.20 | 40.55 | 40.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 257.50 | 41.30 | 44.70 | 43.00 | 40.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 260.00 | 43.80 | 46.60 | 45.20 | 32.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:06 PM EST |
| 262.50 | 46.00 | 49.60 | 47.80 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 265.00 | 48.80 | 51.60 | 50.20 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 267.50 | 51.30 | 54.00 | 52.65 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 270.00 | 54.10 | 56.60 | 55.35 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 272.50 | 56.30 | 59.30 | 57.80 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 275.00 | 58.80 | 62.20 | 60.50 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 277.50 | 61.30 | 64.60 | 62.95 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 280.00 | 63.50 | 67.10 | 65.30 | 49.44 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:06 PM EST |
| 282.50 | 66.30 | 69.60 | 67.95 | % | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 285.00 | 68.50 | 72.10 | 70.30 | 57.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:06 PM EST |
| 290.00 | 73.80 | 77.10 | 75.45 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 295.00 | 78.60 | 82.10 | 80.35 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 300.00 | 83.80 | 87.10 | 85.45 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 305.00 | 88.80 | 92.20 | 90.50 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 310.00 | 93.80 | 97.00 | 95.40 | 76.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:06 PM EST |
| 315.00 | 98.40 | 102.10 | 100.25 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 320.00 | 103.50 | 107.10 | 105.30 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 330.00 | 113.80 | 117.10 | 115.45 | % | 0.35 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 340.00 | 123.80 | 127.10 | 125.45 | % | 0.37 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST |