Options Chain for TWILIO INC CL A (TWLO) - $228.61 as of 8/17/2026 9:07:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 151.60 | 155.60 | 153.60 | 113.00 | 0.00 | 0.00% | 2.05 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:10 PM EST |
| 80.00 | 147.00 | 150.60 | 148.80 | 144.50 | 0.00 | 0.00% | 1.86 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 4:00:10 PM EST |
| 85.00 | 141.60 | 145.60 | 143.60 | 141.00 | 0.00 | 0.00% | 1.69 | 0 | 1 | 5.77 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/17/2026 4:00:10 PM EST |
| 90.00 | 137.50 | 140.60 | 139.05 | 144.20 | +9.70 | +7.22% | 1.55 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 95.00 | 132.20 | 135.60 | 133.90 | 97.40 | 0.00 | 0.00% | 1.41 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:10 PM EST |
| 100.00 | 127.40 | 130.60 | 129.00 | 131.80 | 0.00 | 0.00% | 1.29 | 0 | 7 | 4.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:10 PM EST |
| 105.00 | 122.30 | 125.60 | 123.95 | 152.85 | 0.00 | 0.00% | 1.18 | 0 | 2 | 4.62 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:10 PM EST |
| 110.00 | 117.50 | 120.60 | 119.05 | 126.40 | 0.00 | 0.00% | 1.08 | 0 | 5 | 4.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:10 PM EST |
| 115.00 | 112.30 | 115.60 | 113.95 | 77.60 | 0.00 | 0.00% | 0.99 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:10 PM EST |
| 120.00 | 107.40 | 109.90 | 108.65 | 131.38 | 0.00 | 0.00% | 0.91 | 0 | 32 | 3.94 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:10 PM EST |
| 125.00 | 102.20 | 105.60 | 103.90 | 126.48 | 0.00 | 0.00% | 0.83 | 0 | 8 | 3.67 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:10 PM EST |
| 130.00 | 97.60 | 100.60 | 99.10 | 110.32 | 0.00 | 0.00% | 0.76 | 0 | 27 | 3.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:10 PM EST |
| 135.00 | 92.20 | 95.60 | 93.90 | 119.73 | 0.00 | 0.00% | 0.70 | 0 | 36 | 3.21 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:10 PM EST |
| 140.00 | 87.20 | 90.30 | 88.75 | 93.56 | -12.34 | -11.66% | 0.63 | 3 | 25 | 3.10 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 145.00 | 82.30 | 85.00 | 83.65 | 85.70 | -16.09 | -15.81% | 0.58 | 1 | 54 | 2.87 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 150.00 | 77.60 | 80.60 | 79.10 | 49.14 | 0.00 | 0.00% | 0.53 | 0 | 16 | 2.69 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:10 PM EST |
| 155.00 | 72.30 | 75.70 | 74.00 | 91.10 | 0.00 | 0.00% | 0.48 | 0 | 28 | 2.51 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:10 PM EST |
| 160.00 | 67.30 | 70.60 | 68.95 | 85.40 | 0.00 | 0.00% | 0.43 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:10 PM EST |
| 165.00 | 62.30 | 65.70 | 64.00 | 68.70 | +29.20 | +73.93% | 0.39 | 1 | 19 | 2.20 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 167.50 | 60.10 | 63.10 | 61.60 | 36.20 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:10 PM EST |
| 170.00 | 57.20 | 60.60 | 58.90 | 74.00 | 0.00 | 0.00% | 0.35 | 0 | 9 | 2.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:10 PM EST |
| 172.50 | 55.10 | 58.10 | 56.60 | 59.87 | -22.23 | -27.08% | 0.33 | 4 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 175.00 | 52.70 | 55.70 | 54.20 | 57.38 | -19.42 | -25.29% | 0.31 | 4 | 95 | 1.88 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 177.50 | 49.90 | 53.10 | 51.50 | 57.10 | +34.30 | +150.44% | 0.29 | 1 | 20 | 1.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 180.00 | 47.40 | 49.70 | 48.55 | 54.66 | -19.34 | -26.14% | 0.27 | 1 | 54 | 1.72 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 182.50 | 45.10 | 48.20 | 46.65 | 24.40 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:10 PM EST |
| 185.00 | 42.70 | 45.70 | 44.20 | 53.20 | 0.00 | 0.00% | 0.24 | 0 | 56 | 1.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:10 PM EST |
| 187.50 | 39.90 | 43.20 | 41.55 | 60.90 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.49 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:10 PM EST |
| 190.00 | 37.30 | 40.70 | 39.00 | 43.15 | -11.05 | -20.39% | 0.21 | 1 | 332 | 1.41 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 192.50 | 34.90 | 37.20 | 36.05 | 48.62 | 0.00 | 0.00% | 0.19 | 0 | 78 | 1.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:10 PM EST |
| 195.00 | 32.30 | 35.80 | 34.05 | 35.88 | -14.79 | -29.19% | 0.17 | 4 | 851 | 1.26 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 197.50 | 29.90 | 33.30 | 31.60 | 53.51 | 0.00 | 0.00% | 0.16 | 0 | 67 | 1.21 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/17/2026 4:00:10 PM EST |
| 200.00 | 27.90 | 30.80 | 29.35 | 30.87 | -5.46 | -15.03% | 0.15 | 2 | 159 | 1.11 | 0.99 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 202.50 | 25.00 | 28.30 | 26.65 | 35.00 | 0.00 | 0.00% | 0.13 | 0 | 30 | 1.08 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 8/17/2026 4:00:10 PM EST |
| 205.00 | 22.50 | 25.90 | 24.20 | 48.53 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.98 | 0.98 | 0.00 | -0.07 | 8/13/2026 | 8/17/2026 4:00:10 PM EST |
| 207.50 | 20.30 | 23.40 | 21.85 | 46.08 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.87 | 0.97 | 0.01 | -0.14 | 8/13/2026 | 8/17/2026 4:00:10 PM EST |
| 210.00 | 17.90 | 21.00 | 19.45 | 21.68 | -20.12 | -48.14% | 0.09 | 20 | 204 | 0.79 | 0.95 | 0.01 | -0.24 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 212.50 | 15.60 | 18.70 | 17.15 | 19.28 | -21.87 | -53.15% | 0.08 | 20 | 21 | 0.81 | 0.93 | 0.01 | -0.37 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 215.00 | 13.50 | 16.30 | 14.90 | 22.55 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.76 | 0.89 | 0.01 | -0.45 | 8/14/2026 | 8/17/2026 4:00:10 PM EST |
| 217.50 | 11.10 | 14.40 | 12.75 | 14.02 | -10.43 | -42.66% | 0.06 | 1 | 13 | 0.74 | 0.85 | 0.02 | -0.51 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 220.00 | 9.40 | 12.40 | 10.90 | 16.37 | -3.13 | -16.06% | 0.05 | 13 | 1,856 | 0.71 | 0.80 | 0.02 | -0.57 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 222.50 | 7.80 | 10.60 | 9.20 | 18.64 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.48 | 0.74 | 0.03 | -0.63 | 8/14/2026 | 8/17/2026 4:00:10 PM EST |
| 225.00 | 6.20 | 9.10 | 7.65 | 14.60 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.52 | 0.66 | 0.03 | -0.68 | 8/14/2026 | 8/17/2026 4:00:10 PM EST |
| 227.50 | 4.60 | 7.30 | 5.95 | 6.00 | -19.40 | -76.38% | 0.03 | 1 | 20 | 0.50 | 0.58 | 0.03 | -0.70 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 230.00 | 3.30 | 5.20 | 4.25 | 4.90 | -6.40 | -56.64% | 0.02 | 46 | 1,466 | 0.46 | 0.50 | 0.03 | -0.70 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 232.50 | 2.50 | 4.90 | 3.70 | 3.90 | -7.83 | -66.76% | 0.02 | 19 | 28 | 0.51 | 0.42 | 0.03 | -0.68 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 235.00 | 2.15 | 3.50 | 2.83 | 4.20 | -3.60 | -46.16% | 0.01 | 15 | 159 | 0.52 | 0.34 | 0.03 | -0.64 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 237.50 | 1.30 | 2.40 | 1.85 | 2.30 | -4.05 | -63.78% | 0.01 | 28 | 40 | 0.49 | 0.27 | 0.03 | -0.58 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 240.00 | 0.95 | 2.15 | 1.55 | 2.00 | -3.20 | -61.54% | 0.01 | 101 | 1,284 | 0.52 | 0.21 | 0.02 | -0.51 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 242.50 | 0.75 | 2.50 | 1.63 | 1.52 | -4.48 | -74.67% | 0.01 | 19 | 16 | 0.59 | 0.16 | 0.02 | -0.43 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 245.00 | 0.55 | 1.10 | 0.83 | 1.06 | -2.29 | -68.36% | 0.00 | 124 | 160 | 0.53 | 0.12 | 0.02 | -0.36 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 247.50 | 0.40 | 1.20 | 0.80 | 0.80 | -2.05 | -71.93% | 0.00 | 17 | 12 | 0.58 | 0.09 | 0.01 | -0.28 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 250.00 | 0.25 | 0.75 | 0.50 | 0.78 | -1.32 | -62.86% | 0.00 | 56 | 475 | 0.56 | 0.06 | 0.01 | -0.22 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 252.50 | 0.05 | 0.60 | 0.33 | 0.50 | -1.36 | -73.12% | 0.00 | 4 | 44 | 0.53 | 0.05 | 0.01 | -0.17 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 255.00 | 0.05 | 0.50 | 0.28 | 0.35 | -1.30 | -78.79% | 0.00 | 699 | 789 | 0.56 | 0.03 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 257.50 | 0.00 | 0.50 | 0.25 | 0.43 | -0.80 | -65.05% | 0.00 | 2 | 63 | 0.70 | 0.02 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 260.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.57 | -76.00% | 0.00 | 260 | 1,452 | 0.66 | 0.01 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 262.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.77 | -88.51% | 0.00 | 2 | 23 | 0.67 | 0.01 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 265.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.36 | -70.59% | 0.00 | 3 | 1,361 | 0.82 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 267.50 | 0.00 | 0.30 | 0.15 | 3.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 14 | 586 | 0.78 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 272.50 | 0.00 | 0.35 | 0.18 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:10 PM EST |
| 275.00 | 0.05 | 0.80 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 1,075 | 0.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 285.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:10 PM EST |
| 295.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.24 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:10 PM EST |
| 305.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:10 PM EST | |||
| 310.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:10 PM EST |
| 315.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:10 PM EST | |||
| 320.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:10 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:10 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:10 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:10 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:10 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/17/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/17/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.92 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.67 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.19 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 700 | 2.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 43 | 2.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 238 | 1.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 396 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:10 PM EST |
| 167.50 | 0.00 | 0.15 | 0.08 | 5.65 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.33 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.45 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:10 PM EST |
| 172.50 | 0.00 | 0.40 | 0.20 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.50 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.44 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:10 PM EST |
| 177.50 | 0.00 | 0.40 | 0.20 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.37 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:10 PM EST |
| 182.50 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 666 | 1.19 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:10 PM EST |
| 187.50 | 0.00 | 0.25 | 0.13 | 13.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,367 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:10 PM EST |
| 192.50 | 0.00 | 0.10 | 0.05 | 16.00 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:10 PM EST |
| 197.50 | 0.00 | 0.30 | 0.15 | 16.50 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.84 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/17/2026 4:00:10 PM EST |
| 200.00 | 0.05 | 1.05 | 0.55 | 0.20 | -0.05 | -20.00% | 0.00 | 17 | 250 | 0.66 | -0.01 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 202.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.04 | 8/17/2026 4:00:10 PM EST | |||
| 205.00 | 0.00 | 0.50 | 0.25 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | -0.02 | 0.00 | -0.07 | 8/7/2026 | 8/17/2026 4:00:10 PM EST |
| 207.50 | 0.05 | 0.30 | 0.18 | 0.15 | +0.03 | +25.00% | 0.00 | 2 | 27 | 0.52 | -0.03 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 210.00 | 0.10 | 0.55 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 352 | 197 | 0.53 | -0.05 | 0.01 | -0.24 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 212.50 | 0.00 | 1.05 | 0.53 | 0.26 | -0.03 | -10.35% | 0.00 | 1 | 70 | 0.64 | -0.07 | 0.01 | -0.37 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 215.00 | 0.25 | 1.00 | 0.63 | 0.64 | +0.28 | +77.78% | 0.00 | 15 | 224 | 0.50 | -0.11 | 0.01 | -0.45 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 217.50 | 0.40 | 2.20 | 1.30 | 0.62 | +0.42 | +210.00% | 0.01 | 38 | 12 | 0.55 | -0.15 | 0.02 | -0.51 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 220.00 | 0.85 | 2.10 | 1.48 | 1.37 | +0.53 | +63.10% | 0.01 | 742 | 385 | 0.51 | -0.20 | 0.02 | -0.57 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 222.50 | 1.15 | 2.95 | 2.05 | 1.92 | +0.91 | +90.10% | 0.01 | 58 | 13 | 0.51 | -0.26 | 0.03 | -0.63 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 225.00 | 1.70 | 3.90 | 2.80 | 2.80 | +1.14 | +68.68% | 0.01 | 77 | 245 | 0.50 | -0.34 | 0.03 | -0.68 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 227.50 | 2.40 | 4.90 | 3.65 | 3.00 | +1.55 | +106.90% | 0.02 | 28 | 21 | 0.49 | -0.42 | 0.03 | -0.70 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 230.00 | 3.60 | 6.40 | 5.00 | 3.61 | +0.98 | +37.27% | 0.02 | 107 | 131 | 0.50 | -0.50 | 0.03 | -0.70 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 232.50 | 5.00 | 7.90 | 6.45 | 5.30 | +2.28 | +75.50% | 0.03 | 10 | 44 | 0.50 | -0.58 | 0.03 | -0.68 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 235.00 | 6.80 | 9.70 | 8.25 | 5.10 | +0.53 | +11.60% | 0.04 | 6 | 94 | 0.52 | -0.66 | 0.03 | -0.64 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 237.50 | 9.50 | 12.00 | 10.75 | 6.93 | +1.22 | +21.37% | 0.05 | 1 | 48 | 0.58 | -0.73 | 0.03 | -0.58 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 240.00 | 10.80 | 13.80 | 12.30 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.54 | -0.79 | 0.02 | -0.51 | 8/14/2026 | 8/17/2026 4:00:10 PM EST |
| 242.50 | 13.70 | 15.90 | 14.80 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.72 | -0.84 | 0.02 | -0.43 | 8/14/2026 | 8/17/2026 4:00:10 PM EST |
| 245.00 | 16.00 | 18.60 | 17.30 | 11.97 | +1.68 | +16.33% | 0.07 | 11 | 25 | 0.77 | -0.88 | 0.02 | -0.36 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 247.50 | 18.30 | 20.70 | 19.50 | 14.18 | +2.03 | +16.71% | 0.08 | 9 | 13 | 0.81 | -0.91 | 0.01 | -0.28 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 250.00 | 20.30 | 23.00 | 21.65 | 20.00 | +6.20 | +44.93% | 0.09 | 4 | 80 | 0.87 | -0.94 | 0.01 | -0.22 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 252.50 | 22.20 | 25.20 | 23.70 | 9.13 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.94 | -0.95 | 0.01 | -0.17 | 8/12/2026 | 8/17/2026 4:00:10 PM EST |
| 255.00 | 24.60 | 27.60 | 26.10 | 8.55 | 0.00 | 0.00% | 0.10 | 0 | 238 | 0.96 | -0.97 | 0.01 | -0.12 | 8/13/2026 | 8/17/2026 4:00:10 PM EST |
| 257.50 | 27.90 | 30.60 | 29.25 | 14.53 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.02 | -0.98 | 0.00 | -0.08 | 8/12/2026 | 8/17/2026 4:00:10 PM EST |
| 260.00 | 30.40 | 32.80 | 31.60 | 14.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.04 | -0.99 | 0.00 | -0.06 | 8/10/2026 | 8/17/2026 4:00:10 PM EST |
| 262.50 | 32.00 | 35.30 | 33.65 | 16.58 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.09 | -0.99 | 0.00 | -0.04 | 8/10/2026 | 8/17/2026 4:00:10 PM EST |
| 265.00 | 35.40 | 37.90 | 36.65 | 20.11 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.25 | -1.00 | 0.00 | -0.02 | 8/7/2026 | 8/17/2026 4:00:10 PM EST |
| 267.50 | 37.00 | 40.10 | 38.55 | % | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 8/17/2026 4:00:10 PM EST | |||
| 270.00 | 39.50 | 43.10 | 41.30 | 30.00 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.25 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 8/17/2026 4:00:10 PM EST |
| 272.50 | 42.60 | 45.30 | 43.95 | % | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:10 PM EST | |||
| 275.00 | 44.50 | 47.60 | 46.05 | 27.56 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:10 PM EST |
| 280.00 | 49.50 | 52.60 | 51.05 | 33.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.45 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:10 PM EST |
| 285.00 | 54.50 | 57.60 | 56.05 | 48.10 | % | 0.20 | 2 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:10 PM EST | |
| 290.00 | 60.20 | 62.80 | 61.50 | 45.02 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:10 PM EST |
| 295.00 | 64.50 | 67.60 | 66.05 | 48.42 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:10 PM EST |
| 300.00 | 69.50 | 72.90 | 71.20 | 49.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:10 PM EST |
| 305.00 | 74.50 | 77.90 | 76.20 | % | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:10 PM EST | |||
| 310.00 | 79.50 | 82.90 | 81.20 | 73.10 | +14.50 | +24.75% | 0.26 | 1 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:10 PM EST |
| 315.00 | 84.50 | 87.60 | 86.05 | % | 0.27 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:10 PM EST | |||
| 320.00 | 89.50 | 92.70 | 91.10 | 128.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/17/2026 4:00:10 PM EST |
| 330.00 | 99.50 | 102.90 | 101.20 | 139.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:10 PM EST |
| 340.00 | 109.50 | 112.60 | 111.05 | 142.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:10 PM EST |
| 350.00 | 119.50 | 122.70 | 121.10 | % | 0.35 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:10 PM EST | |||
| 360.00 | 129.50 | 132.90 | 131.20 | % | 0.36 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:10 PM EST | |||
| 370.00 | 139.50 | 142.90 | 141.20 | % | 0.38 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:10 PM EST | |||
| 380.00 | 149.50 | 153.00 | 151.25 | % | 0.40 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:10 PM EST |