Options Chain for TWILIO INC CL A (TWLO) - $277.00 as of 10/9/2026 7:50:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 232.20 | 236.20 | 234.20 | % | 4.26 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 60.00 | 227.20 | 231.10 | 229.15 | 160.10 | 0.00 | 0.00% | 3.82 | 0 | 1 | 6.80 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 10/9/2026 4:00:09 PM EST |
| 65.00 | 222.20 | 225.90 | 224.05 | % | 3.45 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 70.00 | 217.20 | 220.80 | 219.00 | 178.10 | 0.00 | 0.00% | 3.13 | 0 | 2 | 5.97 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 4:00:09 PM EST |
| 75.00 | 212.20 | 216.40 | 214.30 | % | 2.86 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 80.00 | 207.20 | 211.30 | 209.25 | % | 2.62 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 85.00 | 202.20 | 206.20 | 204.20 | 160.80 | 0.00 | 0.00% | 2.40 | 0 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 4:00:09 PM EST |
| 90.00 | 197.20 | 201.40 | 199.30 | 98.00 | 0.00 | 0.00% | 2.21 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 4:00:09 PM EST |
| 95.00 | 192.20 | 196.40 | 194.30 | 202.40 | 0.00 | 0.00% | 2.05 | 0 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:09 PM EST |
| 100.00 | 187.20 | 191.30 | 189.25 | 124.40 | 0.00 | 0.00% | 1.89 | 0 | 2 | 4.75 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 4:00:09 PM EST |
| 105.00 | 182.20 | 186.40 | 184.30 | 114.25 | 0.00 | 0.00% | 1.76 | 0 | 8 | 4.59 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 4:00:09 PM EST |
| 110.00 | 177.40 | 181.20 | 179.30 | 138.50 | 0.00 | 0.00% | 1.63 | 0 | 2 | 4.32 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 4:00:09 PM EST |
| 115.00 | 172.40 | 176.30 | 174.35 | 81.40 | 0.00 | 0.00% | 1.52 | 0 | 3 | 4.18 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 4:00:09 PM EST |
| 120.00 | 167.40 | 171.20 | 169.30 | 139.65 | 0.00 | 0.00% | 1.41 | 0 | 8 | 3.97 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:09 PM EST |
| 125.00 | 162.40 | 166.30 | 164.35 | 163.31 | 0.00 | 0.00% | 1.31 | 0 | 3 | 3.83 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:09 PM EST |
| 130.00 | 157.40 | 161.40 | 159.40 | 147.40 | 0.00 | 0.00% | 1.23 | 0 | 3 | 3.70 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 135.00 | 152.20 | 156.30 | 154.25 | 167.60 | 0.00 | 0.00% | 1.14 | 0 | 16 | 3.52 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:09 PM EST |
| 140.00 | 147.40 | 151.40 | 149.40 | 162.50 | 0.00 | 0.00% | 1.07 | 0 | 12 | 3.40 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:09 PM EST |
| 145.00 | 142.20 | 146.10 | 144.15 | 136.00 | 0.00 | 0.00% | 0.99 | 0 | 25 | 3.16 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:09 PM EST |
| 150.00 | 137.20 | 141.30 | 139.25 | 94.85 | 0.00 | 0.00% | 0.93 | 0 | 47 | 3.09 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:09 PM EST |
| 155.00 | 133.30 | 136.30 | 134.80 | 125.25 | 0.00 | 0.00% | 0.87 | 0 | 24 | 2.95 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:09 PM EST |
| 160.00 | 127.40 | 131.50 | 129.45 | 117.86 | 0.00 | 0.00% | 0.81 | 0 | 14 | 2.88 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 165.00 | 122.30 | 126.40 | 124.35 | 111.75 | 0.00 | 0.00% | 0.75 | 0 | 25 | 2.73 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 170.00 | 117.30 | 121.30 | 119.30 | 117.05 | 0.00 | 0.00% | 0.70 | 0 | 67 | 2.58 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:09 PM EST |
| 175.00 | 112.30 | 116.20 | 114.25 | 68.05 | 0.00 | 0.00% | 0.65 | 0 | 18 | 2.43 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:09 PM EST |
| 180.00 | 108.30 | 111.30 | 109.80 | 101.71 | +36.70 | +56.46% | 0.61 | 20 | 66 | 2.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 185.00 | 103.40 | 106.40 | 104.90 | 40.63 | 0.00 | 0.00% | 0.57 | 0 | 63 | 2.25 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 4:00:09 PM EST |
| 190.00 | 97.50 | 101.20 | 99.35 | 90.39 | 0.00 | 0.00% | 0.52 | 0 | 16 | 2.10 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:09 PM EST |
| 195.00 | 92.30 | 95.90 | 94.10 | 50.95 | 0.00 | 0.00% | 0.48 | 0 | 88 | 1.92 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:09 PM EST |
| 200.00 | 87.30 | 90.80 | 89.05 | 77.02 | 0.00 | 0.00% | 0.45 | 0 | 182 | 1.80 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 205.00 | 82.50 | 86.10 | 84.30 | % | 0.41 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 210.00 | 78.40 | 81.50 | 79.95 | 71.66 | -11.34 | -13.67% | 0.38 | 1 | 48 | 1.74 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 215.00 | 72.50 | 76.00 | 74.25 | % | 0.35 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 217.50 | 69.90 | 73.80 | 71.85 | 60.96 | 0.00 | 0.00% | 0.33 | 0 | 100 | 1.55 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 220.00 | 67.50 | 71.30 | 69.40 | 57.50 | -17.10 | -22.93% | 0.32 | 201 | 1,131 | 1.50 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 222.50 | 64.90 | 69.00 | 66.95 | % | 0.30 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 225.00 | 62.40 | 66.40 | 64.40 | 66.17 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:09 PM EST |
| 227.50 | 59.90 | 63.70 | 61.80 | % | 0.27 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:09 PM EST | |||
| 230.00 | 57.70 | 61.50 | 59.60 | 48.96 | 0.00 | 0.00% | 0.26 | 0 | 136 | 1.34 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 232.50 | 55.10 | 58.90 | 57.00 | % | 0.25 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:09 PM EST | |||
| 235.00 | 52.60 | 56.40 | 54.50 | 50.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.03 | 9/22/2026 | 10/9/2026 4:00:09 PM EST |
| 237.50 | 50.10 | 54.10 | 52.10 | % | 0.22 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.04 | 10/9/2026 4:00:09 PM EST | |||
| 240.00 | 47.80 | 51.50 | 49.65 | 49.20 | +14.00 | +39.78% | 0.21 | 1 | 834 | 1.15 | 0.99 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 242.50 | 45.00 | 48.70 | 46.85 | % | 0.19 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.07 | 10/9/2026 4:00:09 PM EST | |||
| 245.00 | 42.70 | 45.80 | 44.25 | 33.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.96 | 0.98 | 0.00 | -0.11 | 9/22/2026 | 10/9/2026 4:00:09 PM EST |
| 247.50 | 40.20 | 44.10 | 42.15 | 44.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.02 | 0.98 | 0.00 | -0.11 | 10/1/2026 | 10/9/2026 4:00:09 PM EST |
| 250.00 | 37.60 | 41.50 | 39.55 | 38.92 | +10.32 | +36.09% | 0.16 | 3 | 734 | 0.96 | 0.97 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 252.50 | 35.30 | 39.10 | 37.20 | % | 0.15 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.17 | 10/9/2026 4:00:09 PM EST | |||
| 255.00 | 32.90 | 36.70 | 34.80 | 24.15 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.89 | 0.95 | 0.00 | -0.21 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 257.50 | 30.40 | 34.50 | 32.45 | 32.64 | +1.24 | +3.95% | 0.13 | 1 | 3 | 0.87 | 0.94 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 260.00 | 28.00 | 31.80 | 29.90 | 31.00 | +11.65 | +60.21% | 0.11 | 4 | 480 | 0.80 | 0.92 | 0.01 | -0.28 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 262.50 | 25.70 | 29.80 | 27.75 | 16.00 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.80 | 0.90 | 0.01 | -0.31 | 10/7/2026 | 10/9/2026 4:00:09 PM EST |
| 265.00 | 23.90 | 27.50 | 25.70 | 16.92 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.77 | 0.88 | 0.01 | -0.35 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 267.50 | 21.40 | 25.30 | 23.35 | 12.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.75 | 0.86 | 0.01 | -0.39 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 270.00 | 19.70 | 22.90 | 21.30 | 20.46 | +8.66 | +73.39% | 0.08 | 58 | 631 | 0.47 | 0.84 | 0.01 | -0.42 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 272.50 | 17.70 | 20.30 | 19.00 | 12.59 | -20.39 | -61.83% | 0.07 | 6 | 6 | 0.46 | 0.81 | 0.01 | -0.46 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 275.00 | 15.10 | 18.70 | 16.90 | 17.37 | +8.37 | +93.00% | 0.06 | 8 | 414 | 0.45 | 0.77 | 0.01 | -0.50 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 277.50 | 14.20 | 16.50 | 15.35 | 15.00 | +7.30 | +94.81% | 0.06 | 32 | 22 | 0.48 | 0.74 | 0.02 | -0.53 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 280.00 | 12.40 | 14.90 | 13.65 | 13.56 | +6.66 | +96.53% | 0.05 | 38 | 392 | 0.49 | 0.70 | 0.02 | -0.56 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 282.50 | 10.70 | 13.20 | 11.95 | 10.85 | +0.65 | +6.38% | 0.04 | 5 | 21 | 0.48 | 0.65 | 0.02 | -0.58 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 285.00 | 9.40 | 11.80 | 10.60 | 9.95 | +4.36 | +78.00% | 0.04 | 25 | 114 | 0.50 | 0.61 | 0.02 | -0.60 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 287.50 | 7.90 | 10.40 | 9.15 | 9.60 | +4.30 | +81.14% | 0.03 | 11 | 51 | 0.49 | 0.56 | 0.02 | -0.60 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 290.00 | 6.10 | 8.70 | 7.40 | 6.10 | +2.10 | +52.50% | 0.03 | 110 | 333 | 0.46 | 0.51 | 0.02 | -0.60 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 292.50 | 5.70 | 7.80 | 6.75 | 7.60 | +4.37 | +135.30% | 0.02 | 7 | 32 | 0.50 | 0.46 | 0.02 | -0.60 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 295.00 | 3.90 | 7.20 | 5.55 | 5.85 | +3.58 | +157.71% | 0.02 | 57 | 108 | 0.48 | 0.42 | 0.02 | -0.58 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 297.50 | 4.60 | 5.70 | 5.15 | 4.73 | +2.63 | +125.24% | 0.02 | 8 | 6 | 0.52 | 0.37 | 0.02 | -0.56 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 300.00 | 3.50 | 4.90 | 4.20 | 3.95 | +2.18 | +123.17% | 0.01 | 106 | 733 | 0.51 | 0.33 | 0.02 | -0.53 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 302.50 | 2.80 | 3.80 | 3.30 | 3.40 | +1.75 | +106.07% | 0.01 | 22 | 20 | 0.49 | 0.29 | 0.02 | -0.49 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 305.00 | 2.30 | 3.20 | 2.75 | 2.70 | +1.05 | +63.64% | 0.01 | 106 | 430 | 0.50 | 0.25 | 0.02 | -0.46 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 307.50 | 1.80 | 2.55 | 2.18 | 2.55 | +1.12 | +78.33% | 0.01 | 2 | 34 | 0.49 | 0.21 | 0.01 | -0.42 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 310.00 | 1.45 | 2.25 | 1.85 | 1.90 | +1.02 | +115.91% | 0.01 | 122 | 528 | 0.50 | 0.18 | 0.01 | -0.38 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 312.50 | 1.25 | 1.90 | 1.58 | 1.95 | -8.45 | -81.25% | 0.01 | 29 | 3 | 0.51 | 0.15 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 315.00 | 0.70 | 1.50 | 1.10 | 1.30 | +0.71 | +120.34% | 0.00 | 9 | 28 | 0.49 | 0.13 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 317.50 | 0.20 | 2.90 | 1.55 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.11 | 0.01 | -0.26 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 320.00 | 0.40 | 1.15 | 0.78 | 1.15 | +0.70 | +155.56% | 0.00 | 30 | 356 | 0.50 | 0.09 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 322.50 | 0.00 | 1.50 | 0.75 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.65 | 0.07 | 0.01 | -0.19 | 10/7/2026 | 10/9/2026 4:00:09 PM EST |
| 325.00 | 0.30 | 0.80 | 0.55 | 0.65 | +0.25 | +62.50% | 0.00 | 17 | 57 | 0.52 | 0.06 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 327.50 | 0.00 | 1.05 | 0.53 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 12 | 0.65 | 0.05 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 330.00 | 0.05 | 1.25 | 0.65 | 0.35 | +0.12 | +52.18% | 0.00 | 8 | 125 | 0.55 | 0.04 | 0.00 | -0.13 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 332.50 | 0.00 | 0.45 | 0.23 | 0.25 | % | 0.00 | 28 | 0 | 0.59 | 0.03 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 4:00:09 PM EST | |
| 335.00 | 0.00 | 0.75 | 0.38 | 0.30 | +0.10 | +50.00% | 0.00 | 31 | 28 | 0.68 | 0.02 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 337.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.07 | 10/9/2026 4:00:09 PM EST | |||
| 340.00 | 0.00 | 1.05 | 0.53 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.79 | 0.01 | 0.00 | -0.05 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 342.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.04 | 10/9/2026 4:00:09 PM EST | |||
| 345.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.04 | 10/9/2026 4:00:09 PM EST | |||
| 347.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.03 | 10/9/2026 4:00:09 PM EST | |||
| 350.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 165 | 0.61 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 352.50 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:09 PM EST | |||
| 355.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:09 PM EST | |||
| 357.50 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:09 PM EST | |||
| 360.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.63 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 4:00:09 PM EST |
| 362.50 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 365.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 370.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.88 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:09 PM EST |
| 380.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.05 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/9/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 4.50 | 2.25 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 4.50 | 2.25 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/9/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 4.20 | 2.10 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 10/9/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 4.50 | 2.25 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 10/9/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 4.50 | 2.25 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/9/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 4.50 | 2.25 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/9/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 4.50 | 2.25 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.42 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/9/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 4.50 | 2.25 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.20 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/9/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.52 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 4.00 | 2.00 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 24 | 4.69 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 4.50 | 2.25 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.37 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.26 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 4.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 379 | 3.97 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 4.50 | 2.25 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.97 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 4.50 | 2.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.56 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 4.50 | 2.25 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 3.40 | 1.70 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.12 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 3.40 | 1.70 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.82 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 1.70 | 0.85 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.29 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.77 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 3.40 | 1.70 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.45 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 187 | 2.33 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 989 | 2.23 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 205.00 | 0.00 | 3.50 | 1.75 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.01 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:09 PM EST |
| 215.00 | 0.00 | 3.50 | 1.75 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:09 PM EST |
| 217.50 | 0.00 | 3.50 | 1.75 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.08 | -61.54% | 0.00 | 35 | 626 | 0.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 222.50 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:09 PM EST |
| 225.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.58 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:09 PM EST |
| 227.50 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:09 PM EST | |||
| 230.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.99 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/9/2026 4:00:09 PM EST |
| 232.50 | 0.00 | 3.50 | 1.75 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.43 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/9/2026 4:00:09 PM EST |
| 235.00 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.14 | 0.00 | 0.00 | -0.03 | 10/6/2026 | 10/9/2026 4:00:09 PM EST |
| 237.50 | 0.00 | 2.70 | 1.35 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | -0.04 | 9/28/2026 | 10/9/2026 4:00:09 PM EST |
| 240.00 | 0.05 | 0.40 | 0.23 | 0.22 | -0.08 | -26.67% | 0.00 | 42 | 1,115 | 0.66 | -0.01 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 242.50 | 0.00 | 1.00 | 0.50 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | -0.01 | 0.00 | -0.07 | 10/7/2026 | 10/9/2026 4:00:09 PM EST |
| 245.00 | 0.05 | 0.55 | 0.30 | 0.22 | -0.68 | -75.56% | 0.00 | 2 | 20 | 0.64 | -0.02 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 247.50 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.81 | -0.02 | 0.00 | -0.11 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 250.00 | 0.10 | 0.50 | 0.30 | 0.25 | -1.46 | -85.38% | 0.00 | 14 | 303 | 0.57 | -0.03 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 252.50 | 0.00 | 0.55 | 0.28 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.62 | -0.04 | 0.00 | -0.17 | 10/6/2026 | 10/9/2026 4:00:09 PM EST |
| 255.00 | 0.20 | 0.70 | 0.45 | 0.35 | -1.45 | -80.56% | 0.00 | 22 | 54 | 0.56 | -0.05 | 0.00 | -0.21 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 257.50 | 0.20 | 0.90 | 0.55 | 0.57 | -1.48 | -72.20% | 0.00 | 6 | 316 | 0.54 | -0.07 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 260.00 | 0.45 | 0.90 | 0.68 | 0.80 | -1.90 | -70.37% | 0.00 | 622 | 406 | 0.54 | -0.08 | 0.01 | -0.28 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 262.50 | 0.50 | 1.20 | 0.85 | 0.91 | -1.84 | -66.91% | 0.00 | 47 | 106 | 0.53 | -0.10 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 265.00 | 0.90 | 1.55 | 1.23 | 0.70 | -3.29 | -82.46% | 0.00 | 34 | 77 | 0.55 | -0.12 | 0.01 | -0.35 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 267.50 | 1.00 | 2.15 | 1.58 | 1.40 | -5.20 | -78.79% | 0.01 | 3 | 37 | 0.54 | -0.14 | 0.01 | -0.39 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 270.00 | 1.50 | 2.45 | 1.98 | 1.85 | -4.05 | -68.65% | 0.01 | 82 | 137 | 0.54 | -0.16 | 0.01 | -0.42 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 272.50 | 1.55 | 4.70 | 3.13 | 2.02 | -3.10 | -60.55% | 0.01 | 9 | 22 | 0.59 | -0.19 | 0.01 | -0.46 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 275.00 | 2.30 | 3.40 | 2.85 | 3.00 | -4.50 | -60.00% | 0.01 | 23 | 646 | 0.53 | -0.23 | 0.01 | -0.50 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 277.50 | 2.25 | 4.50 | 3.38 | 9.70 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.52 | -0.26 | 0.02 | -0.53 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 280.00 | 3.60 | 5.20 | 4.40 | 4.60 | -6.51 | -58.60% | 0.02 | 39 | 285 | 0.54 | -0.30 | 0.02 | -0.56 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 282.50 | 4.60 | 5.90 | 5.25 | 4.78 | -3.27 | -40.63% | 0.02 | 1 | 38 | 0.53 | -0.35 | 0.02 | -0.58 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 285.00 | 5.50 | 7.50 | 6.50 | 6.30 | -6.85 | -52.10% | 0.02 | 9 | 81 | 0.55 | -0.39 | 0.02 | -0.60 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 287.50 | 6.60 | 8.30 | 7.45 | 6.60 | -10.10 | -60.48% | 0.03 | 12 | 6 | 0.54 | -0.44 | 0.02 | -0.60 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 290.00 | 7.60 | 8.80 | 8.20 | 8.31 | -8.67 | -51.06% | 0.03 | 18 | 551 | 0.51 | -0.49 | 0.02 | -0.60 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 292.50 | 9.00 | 11.60 | 10.30 | 15.65 | -4.55 | -22.53% | 0.04 | 3 | 14 | 0.56 | -0.54 | 0.02 | -0.60 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 295.00 | 10.10 | 13.20 | 11.65 | 11.02 | -10.88 | -49.68% | 0.04 | 10 | 41 | 0.55 | -0.58 | 0.02 | -0.58 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 297.50 | 11.60 | 14.60 | 13.10 | 13.50 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.54 | -0.63 | 0.02 | -0.56 | 10/2/2026 | 10/9/2026 4:00:09 PM EST |
| 300.00 | 13.70 | 16.90 | 15.30 | 13.00 | -10.83 | -45.45% | 0.05 | 4 | 329 | 0.58 | -0.67 | 0.02 | -0.53 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 302.50 | 15.60 | 18.80 | 17.20 | 17.36 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.59 | -0.71 | 0.02 | -0.49 | 10/5/2026 | 10/9/2026 4:00:09 PM EST |
| 305.00 | 16.80 | 20.50 | 18.65 | 16.90 | -12.01 | -41.55% | 0.06 | 2 | 14 | 0.54 | -0.75 | 0.02 | -0.46 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 307.50 | 19.00 | 21.70 | 20.35 | % | 0.07 | 0 | 0 | 0.52 | -0.79 | 0.01 | -0.42 | 10/9/2026 4:00:09 PM EST | |||
| 310.00 | 21.40 | 24.50 | 22.95 | 32.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.57 | -0.82 | 0.01 | -0.38 | 9/28/2026 | 10/9/2026 4:00:09 PM EST |
| 312.50 | 22.90 | 25.70 | 24.30 | % | 0.08 | 0 | 0 | 0.70 | -0.85 | 0.01 | -0.34 | 10/9/2026 4:00:09 PM EST | |||
| 315.00 | 25.50 | 29.00 | 27.25 | 22.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.70 | -0.87 | 0.01 | -0.30 | 10/2/2026 | 10/9/2026 4:00:09 PM EST |
| 317.50 | 27.80 | 31.20 | 29.50 | % | 0.09 | 0 | 0 | 0.71 | -0.89 | 0.01 | -0.26 | 10/9/2026 4:00:09 PM EST | |||
| 320.00 | 29.60 | 33.40 | 31.50 | 33.17 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.73 | -0.91 | 0.01 | -0.24 | 9/23/2026 | 10/9/2026 4:00:09 PM EST |
| 322.50 | 32.60 | 35.90 | 34.25 | % | 0.11 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.19 | 10/9/2026 4:00:09 PM EST | |||
| 325.00 | 34.30 | 38.10 | 36.20 | % | 0.11 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.18 | 10/9/2026 4:00:09 PM EST | |||
| 327.50 | 37.40 | 40.50 | 38.95 | % | 0.12 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.14 | 10/9/2026 4:00:09 PM EST | |||
| 330.00 | 39.10 | 43.00 | 41.05 | 42.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.13 | 9/23/2026 | 10/9/2026 4:00:09 PM EST |
| 332.50 | 41.30 | 45.50 | 43.40 | % | 0.13 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.10 | 10/9/2026 4:00:09 PM EST | |||
| 335.00 | 44.10 | 47.80 | 45.95 | % | 0.14 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.08 | 10/9/2026 4:00:09 PM EST | |||
| 337.50 | 46.20 | 50.30 | 48.25 | % | 0.14 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.07 | 10/9/2026 4:00:09 PM EST | |||
| 340.00 | 49.00 | 52.90 | 50.95 | 49.59 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.05 | 9/23/2026 | 10/9/2026 4:00:09 PM EST |
| 342.50 | 51.50 | 55.20 | 53.35 | % | 0.16 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.04 | 10/9/2026 4:00:09 PM EST | |||
| 345.00 | 53.80 | 57.70 | 55.75 | % | 0.16 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.04 | 10/9/2026 4:00:09 PM EST | |||
| 347.50 | 56.40 | 60.20 | 58.30 | % | 0.17 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 10/9/2026 4:00:09 PM EST | |||
| 350.00 | 58.70 | 62.70 | 60.70 | 57.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 9/23/2026 | 10/9/2026 4:00:09 PM EST |
| 352.50 | 61.30 | 65.20 | 63.25 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:09 PM EST | |||
| 355.00 | 63.90 | 67.70 | 65.80 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:09 PM EST | |||
| 357.50 | 66.30 | 70.20 | 68.25 | % | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:09 PM EST | |||
| 360.00 | 68.90 | 72.70 | 70.80 | 139.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 8/20/2026 | 10/9/2026 4:00:09 PM EST |
| 362.50 | 71.20 | 75.20 | 73.20 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 365.00 | 73.80 | 77.70 | 75.75 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 370.00 | 78.80 | 82.70 | 80.75 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 380.00 | 88.90 | 92.70 | 90.80 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST |