Options Chain for VERTEX PHARMACEUTICALS INC COM (VRTX) - $529.65 as of 8/12/2026 10:31:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 260.10 | 267.10 | 263.60 | % | 1.01 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 265.00 | 255.60 | 262.70 | 259.15 | % | 0.98 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 270.00 | 250.10 | 257.10 | 253.60 | % | 0.94 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 275.00 | 245.60 | 252.70 | 249.15 | % | 0.91 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 280.00 | 240.60 | 247.70 | 244.15 | % | 0.87 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 285.00 | 236.50 | 242.40 | 239.45 | % | 0.84 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 290.00 | 230.60 | 237.20 | 233.90 | % | 0.81 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 295.00 | 225.60 | 232.60 | 229.10 | % | 0.78 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 300.00 | 220.20 | 228.00 | 224.10 | % | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 305.00 | 215.60 | 222.20 | 218.90 | % | 0.72 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 310.00 | 210.60 | 217.40 | 214.00 | % | 0.69 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 315.00 | 205.20 | 212.80 | 209.00 | % | 0.66 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 320.00 | 200.20 | 207.30 | 203.75 | % | 0.64 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 325.00 | 195.20 | 202.70 | 198.95 | % | 0.61 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 330.00 | 190.20 | 197.40 | 193.80 | % | 0.59 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 335.00 | 185.40 | 192.20 | 188.80 | % | 0.56 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 340.00 | 180.60 | 187.20 | 183.90 | % | 0.54 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 345.00 | 175.20 | 183.00 | 179.10 | % | 0.52 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 350.00 | 170.20 | 177.40 | 173.80 | % | 0.50 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 355.00 | 165.20 | 172.40 | 168.80 | % | 0.48 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 360.00 | 160.20 | 168.00 | 164.10 | % | 0.46 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 365.00 | 155.60 | 162.30 | 158.95 | % | 0.44 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 370.00 | 150.20 | 157.70 | 153.95 | % | 0.42 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 375.00 | 145.40 | 152.30 | 148.85 | % | 0.40 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 380.00 | 141.60 | 147.20 | 144.40 | % | 0.38 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 385.00 | 135.60 | 142.20 | 138.90 | 107.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 3:59:59 PM EST |
| 390.00 | 131.60 | 137.20 | 134.40 | % | 0.34 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 395.00 | 125.60 | 132.20 | 128.90 | 97.90 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 3:59:59 PM EST |
| 400.00 | 120.60 | 127.20 | 123.90 | 76.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:59 PM EST |
| 405.00 | 115.60 | 122.20 | 118.90 | % | 0.29 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 410.00 | 111.60 | 117.20 | 114.40 | % | 0.28 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 415.00 | 105.70 | 112.50 | 109.10 | % | 0.26 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 420.00 | 100.70 | 107.40 | 104.05 | % | 0.25 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 425.00 | 96.60 | 102.60 | 99.60 | % | 0.23 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 430.00 | 90.70 | 96.80 | 93.75 | 46.12 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 3:59:59 PM EST |
| 435.00 | 85.70 | 92.50 | 89.10 | % | 0.20 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 440.00 | 81.60 | 87.20 | 84.40 | 102.90 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.64 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 445.00 | 75.70 | 82.80 | 79.25 | % | 0.18 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 450.00 | 70.40 | 77.60 | 74.00 | 39.48 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:59 PM EST |
| 455.00 | 65.70 | 72.60 | 69.15 | 39.49 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 457.50 | 64.10 | 69.90 | 67.00 | % | 0.15 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 460.00 | 60.70 | 67.60 | 64.15 | 34.81 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 462.50 | 57.70 | 65.20 | 61.45 | % | 0.13 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 465.00 | 56.60 | 62.90 | 59.75 | % | 0.13 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 467.50 | 53.80 | 59.80 | 56.80 | 59.55 | 0.00 | 0.00% | 0.12 | 0 | 31 | 1.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 470.00 | 51.60 | 57.30 | 54.45 | 60.59 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.19 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 472.50 | 48.80 | 54.80 | 51.80 | 54.60 | 0.00 | 0.00% | 0.11 | 0 | 34 | 1.15 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 475.00 | 45.50 | 52.40 | 48.95 | 45.92 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.12 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 477.50 | 44.00 | 49.80 | 46.90 | 23.44 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 3:59:59 PM EST |
| 480.00 | 41.50 | 46.90 | 44.20 | 50.53 | 0.00 | 0.00% | 0.09 | 0 | 53 | 1.04 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 482.50 | 39.00 | 44.30 | 41.65 | 54.09 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.01 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 485.00 | 36.50 | 42.60 | 39.55 | 48.50 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.97 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 487.50 | 34.10 | 40.10 | 37.10 | 45.54 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.94 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 490.00 | 30.70 | 37.20 | 33.95 | 36.50 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.90 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 492.50 | 29.10 | 35.10 | 32.10 | 30.49 | 0.00 | 0.00% | 0.07 | 0 | 90 | 0.89 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 495.00 | 26.80 | 32.40 | 29.60 | 35.00 | 0.00 | 0.00% | 0.06 | 0 | 116 | 0.85 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 497.50 | 24.10 | 30.50 | 27.30 | 33.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 500.00 | 20.70 | 27.70 | 24.20 | 22.24 | -6.38 | -22.30% | 0.05 | 1 | 19 | 0.74 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/11/2026 3:59:59 PM EST |
| 502.50 | 18.30 | 25.40 | 21.85 | 30.00 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.57 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 505.00 | 16.00 | 22.60 | 19.30 | 17.50 | 0.00 | 0.00% | 0.04 | 0 | 515 | 0.67 | 0.99 | 0.00 | -0.05 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 510.00 | 11.20 | 18.20 | 14.70 | 21.70 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.62 | 0.97 | 0.01 | -0.09 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 515.00 | 6.70 | 13.30 | 10.00 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.56 | 0.93 | 0.01 | -0.28 | 8/4/2026 | 8/11/2026 3:59:59 PM EST |
| 520.00 | 3.60 | 10.00 | 6.80 | 12.47 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.50 | 0.83 | 0.02 | -0.48 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 525.00 | 1.30 | 7.60 | 4.45 | 4.59 | -4.00 | -46.57% | 0.01 | 3 | 16 | 0.50 | 0.69 | 0.03 | -0.64 | 8/12/2026 | 8/11/2026 3:59:59 PM EST |
| 530.00 | 0.10 | 6.20 | 3.15 | 5.82 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.22 | 0.51 | 0.04 | -0.71 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 535.00 | 0.00 | 2.20 | 1.10 | 2.98 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.41 | 0.32 | 0.04 | -0.62 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 1.90 | 0.95 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.31 | 0.16 | 0.03 | -0.42 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 545.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.25 | 0.06 | 0.01 | -0.20 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.31 | 0.02 | 0.01 | -0.08 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 555.00 | 0.00 | 2.05 | 1.03 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | 0.01 | 0.00 | -0.02 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 565.00 | 0.00 | 3.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 570.00 | 0.00 | 1.50 | 0.75 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:59 PM EST |
| 575.00 | 0.00 | 1.90 | 0.95 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 590.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 620.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 640.00 | 0.00 | 1.50 | 0.75 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:59 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.39 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.28 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:59 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 315.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 325.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 401 | 3.38 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.49 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/11/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 1.70 | 0.85 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 502 | 2.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 441 | 3.22 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.04 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/11/2026 3:59:59 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.95 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/11/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.86 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 3:59:59 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.61 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/11/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.53 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 3:59:59 PM EST |
| 395.00 | 0.00 | 4.20 | 2.10 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.28 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.20 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 3.40 | 1.70 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.04 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:59 PM EST |
| 425.00 | 0.00 | 1.70 | 0.85 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 1.39 | -0.93 | -40.09% | 0.00 | 1 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 1.50 | 0.75 | 1.43 | +0.73 | +104.29% | 0.00 | 1 | 21 | 1.73 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:59 PM EST |
| 445.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.57 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 455.00 | 0.00 | 1.15 | 0.58 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:59 PM EST |
| 457.50 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 1.25 | 0.63 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 462.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 465.00 | 0.00 | 3.00 | 1.50 | 13.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 3:59:59 PM EST |
| 467.50 | 0.00 | 4.30 | 2.15 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 1.70 | 0.85 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.03 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 472.50 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 475.00 | 0.00 | 1.90 | 0.95 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 477.50 | 0.00 | 4.30 | 2.15 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.89 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 482.50 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 485.00 | 0.00 | 1.70 | 0.85 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 487.50 | 0.00 | 4.40 | 2.20 | 12.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 2.00 | 1.00 | 22.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:59 PM EST |
| 492.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 495.00 | 0.00 | 1.50 | 0.75 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.53 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 497.50 | 0.00 | 3.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 1.50 | 0.75 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.52 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 502.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 8/11/2026 3:59:59 PM EST | |||
| 505.00 | 0.00 | 2.30 | 1.15 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.42 | -0.01 | 0.00 | -0.05 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 4.00 | 2.00 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.61 | -0.03 | 0.01 | -0.09 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 515.00 | 0.25 | 5.50 | 2.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | -0.07 | 0.01 | -0.28 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 520.00 | 0.25 | 5.60 | 2.93 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.26 | -0.17 | 0.02 | -0.48 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 525.00 | 2.00 | 9.00 | 5.50 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.24 | -0.31 | 0.03 | -0.64 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 530.00 | 6.10 | 12.50 | 9.30 | 9.00 | +4.50 | +100.00% | 0.02 | 10 | 21 | 0.20 | -0.49 | 0.04 | -0.71 | 8/12/2026 | 8/11/2026 3:59:59 PM EST |
| 535.00 | 8.40 | 16.00 | 12.20 | 8.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.44 | -0.68 | 0.04 | -0.62 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 540.00 | 12.90 | 20.40 | 16.65 | 17.16 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.50 | -0.84 | 0.03 | -0.42 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 545.00 | 17.50 | 25.10 | 21.30 | % | 0.04 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.20 | 8/11/2026 3:59:59 PM EST | |||
| 550.00 | 22.60 | 29.40 | 26.00 | % | 0.05 | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.08 | 8/11/2026 3:59:59 PM EST | |||
| 555.00 | 28.50 | 34.30 | 31.40 | 29.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.70 | -0.99 | 0.00 | -0.02 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 560.00 | 32.80 | 39.50 | 36.15 | 52.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/11/2026 3:59:59 PM EST |
| 565.00 | 37.80 | 44.30 | 41.05 | 51.93 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/11/2026 3:59:59 PM EST |
| 570.00 | 43.00 | 49.30 | 46.15 | % | 0.08 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 575.00 | 47.30 | 54.30 | 50.80 | % | 0.09 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 580.00 | 52.80 | 59.50 | 56.15 | % | 0.10 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 585.00 | 56.80 | 65.00 | 60.90 | % | 0.10 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 590.00 | 62.50 | 70.00 | 66.25 | % | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 600.00 | 72.70 | 80.00 | 76.35 | % | 0.13 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 610.00 | 82.30 | 90.00 | 86.15 | % | 0.14 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 620.00 | 92.30 | 100.00 | 96.15 | % | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 630.00 | 102.50 | 110.00 | 106.25 | % | 0.17 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 640.00 | 112.50 | 120.00 | 116.25 | % | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 650.00 | 122.90 | 130.00 | 126.45 | % | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST |