Options Chain for APPLE INC COM (AAPL) - $333.66 as of 7/20/2026 7:00:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 226.05 | 229.70 | 227.88 | 187.35 | 0.00 | 0.00% | 2.28 | 0 | 10 | 1.19 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 3:59:59 PM EST |
| 105.00 | 221.20 | 224.75 | 222.98 | % | 2.12 | 0 | 12 | 1.16 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 110.00 | 216.20 | 219.85 | 218.03 | 190.16 | 0.00 | 0.00% | 1.98 | 0 | 47 | 1.12 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 3:59:59 PM EST |
| 115.00 | 211.40 | 214.95 | 213.18 | 173.82 | 0.00 | 0.00% | 1.85 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/20/2026 3:59:59 PM EST |
| 120.00 | 206.35 | 210.00 | 208.18 | 191.62 | 0.00 | 0.00% | 1.73 | 0 | 69 | 1.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 3:59:59 PM EST |
| 125.00 | 201.45 | 205.10 | 203.28 | 191.50 | 0.00 | 0.00% | 1.63 | 0 | 38 | 0.99 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:59 PM EST |
| 130.00 | 196.65 | 200.20 | 198.43 | 167.36 | 0.00 | 0.00% | 1.53 | 0 | 76 | 0.97 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:59 PM EST |
| 135.00 | 191.60 | 195.25 | 193.43 | 178.00 | 0.00 | 0.00% | 1.43 | 0 | 30 | 0.90 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:59 PM EST |
| 140.00 | 186.75 | 190.35 | 188.55 | 159.92 | 0.00 | 0.00% | 1.35 | 0 | 80 | 0.87 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/20/2026 3:59:59 PM EST |
| 145.00 | 181.75 | 185.45 | 183.60 | 146.00 | 0.00 | 0.00% | 1.27 | 0 | 31 | 0.84 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 3:59:59 PM EST |
| 150.00 | 177.00 | 180.50 | 178.75 | 176.00 | -7.70 | -4.20% | 1.19 | 20 | 212 | 0.83 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 155.00 | 172.10 | 175.65 | 173.88 | 125.10 | 0.00 | 0.00% | 1.12 | 0 | 127 | 0.78 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 3:59:59 PM EST |
| 160.00 | 167.05 | 170.70 | 168.88 | 151.93 | 0.00 | 0.00% | 1.06 | 0 | 41 | 0.78 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/20/2026 3:59:59 PM EST |
| 165.00 | 162.25 | 165.80 | 164.03 | 144.50 | 0.00 | 0.00% | 0.99 | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/20/2026 3:59:59 PM EST |
| 170.00 | 157.30 | 160.90 | 159.10 | 160.00 | 0.00 | 0.00% | 0.94 | 0 | 61 | 0.73 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 175.00 | 152.55 | 156.05 | 154.30 | 140.01 | 0.00 | 0.00% | 0.88 | 0 | 36 | 0.70 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 7/20/2026 3:59:59 PM EST |
| 180.00 | 147.60 | 151.15 | 149.38 | 148.55 | +17.83 | +13.64% | 0.83 | 13 | 28 | 0.66 | 1.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 185.00 | 142.65 | 146.30 | 144.48 | 149.76 | 0.00 | 0.00% | 0.78 | 0 | 279 | 0.64 | 1.00 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 190.00 | 137.90 | 141.50 | 139.70 | 69.25 | 0.00 | 0.00% | 0.74 | 0 | 70 | 0.64 | 1.00 | 0.00 | -0.02 | 4/7/2026 | 7/20/2026 3:59:59 PM EST |
| 195.00 | 132.95 | 136.65 | 134.80 | 87.05 | 0.00 | 0.00% | 0.69 | 0 | 24 | 0.60 | 0.99 | 0.00 | -0.02 | 6/25/2026 | 7/20/2026 3:59:59 PM EST |
| 200.00 | 128.35 | 131.30 | 129.83 | 127.80 | -9.48 | -6.91% | 0.65 | 1 | 78 | 0.56 | 0.99 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 205.00 | 123.40 | 126.80 | 125.10 | 132.23 | 0.00 | 0.00% | 0.61 | 0 | 57 | 0.57 | 0.99 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 210.00 | 118.60 | 122.00 | 120.30 | 121.50 | 0.00 | 0.00% | 0.57 | 0 | 43 | 0.55 | 0.99 | 0.00 | -0.03 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 215.00 | 113.85 | 117.10 | 115.48 | 118.15 | 0.00 | 0.00% | 0.54 | 0 | 146 | 0.52 | 0.99 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 220.00 | 109.10 | 112.10 | 110.60 | 113.95 | 0.00 | 0.00% | 0.50 | 0 | 371 | 0.50 | 0.98 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 225.00 | 104.35 | 107.35 | 105.85 | 104.66 | -6.89 | -6.18% | 0.47 | 2 | 2,377 | 0.48 | 0.98 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 230.00 | 99.55 | 102.60 | 101.08 | 88.74 | 0.00 | 0.00% | 0.44 | 0 | 3,691 | 0.47 | 0.97 | 0.00 | -0.04 | 7/10/2026 | 7/20/2026 3:59:59 PM EST |
| 235.00 | 94.95 | 98.10 | 96.53 | 84.05 | 0.00 | 0.00% | 0.41 | 0 | 118 | 0.38 | 0.96 | 0.00 | -0.04 | 7/14/2026 | 7/20/2026 3:59:59 PM EST |
| 240.00 | 90.50 | 93.15 | 91.83 | 98.05 | 0.00 | 0.00% | 0.38 | 0 | 363 | 0.39 | 0.95 | 0.00 | -0.05 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 245.00 | 85.85 | 88.60 | 87.23 | 90.62 | 0.00 | 0.00% | 0.36 | 0 | 1,750 | 0.38 | 0.94 | 0.00 | -0.05 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 250.00 | 81.30 | 84.00 | 82.65 | 80.70 | -5.75 | -6.66% | 0.33 | 16 | 353 | 0.37 | 0.93 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 255.00 | 76.90 | 79.45 | 78.18 | 76.10 | -8.85 | -10.42% | 0.31 | 36 | 2,639 | 0.37 | 0.92 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 260.00 | 72.30 | 75.00 | 73.65 | 71.77 | -6.23 | -7.99% | 0.28 | 82 | 934 | 0.36 | 0.91 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 265.00 | 67.90 | 70.60 | 69.25 | 68.00 | -7.44 | -9.87% | 0.26 | 1 | 767 | 0.35 | 0.89 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 270.00 | 63.40 | 66.25 | 64.83 | 66.05 | -3.96 | -5.66% | 0.24 | 3 | 6,279 | 0.35 | 0.87 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 275.00 | 59.35 | 62.00 | 60.68 | 64.95 | 0.00 | 0.00% | 0.22 | 0 | 3,090 | 0.34 | 0.85 | 0.00 | -0.08 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 280.00 | 55.10 | 57.85 | 56.48 | 58.00 | -4.09 | -6.59% | 0.20 | 15 | 2,176 | 0.34 | 0.83 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 285.00 | 51.25 | 53.65 | 52.45 | 53.63 | -0.77 | -1.42% | 0.18 | 39 | 2,102 | 0.33 | 0.81 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 290.00 | 47.50 | 49.85 | 48.68 | 49.63 | -4.31 | -7.99% | 0.17 | 41 | 1,870 | 0.33 | 0.79 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 295.00 | 43.90 | 46.10 | 45.00 | 42.80 | -4.23 | -9.00% | 0.15 | 24 | 1,248 | 0.32 | 0.76 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 300.00 | 39.95 | 42.45 | 41.20 | 42.98 | -3.02 | -6.57% | 0.14 | 389 | 2,506 | 0.32 | 0.73 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 305.00 | 36.20 | 38.90 | 37.55 | 35.82 | -7.18 | -16.70% | 0.12 | 12 | 2,517 | 0.31 | 0.71 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 310.00 | 33.65 | 34.55 | 34.10 | 34.55 | -4.55 | -11.64% | 0.11 | 85 | 2,574 | 0.31 | 0.68 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 315.00 | 30.15 | 31.75 | 30.95 | 32.77 | -2.79 | -7.85% | 0.10 | 25 | 3,587 | 0.30 | 0.64 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 320.00 | 27.25 | 28.75 | 28.00 | 27.95 | -4.85 | -14.79% | 0.09 | 40 | 3,275 | 0.30 | 0.61 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 325.00 | 24.70 | 25.40 | 25.05 | 25.05 | -4.87 | -16.28% | 0.08 | 131 | 3,309 | 0.29 | 0.57 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 330.00 | 22.15 | 22.75 | 22.45 | 22.70 | -4.27 | -15.84% | 0.07 | 350 | 4,732 | 0.29 | 0.54 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 335.00 | 19.65 | 20.25 | 19.95 | 20.44 | -3.81 | -15.72% | 0.06 | 109 | 4,712 | 0.29 | 0.50 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 340.00 | 17.45 | 18.00 | 17.73 | 18.60 | -2.81 | -13.13% | 0.05 | 212 | 5,750 | 0.29 | 0.47 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 345.00 | 15.40 | 15.80 | 15.60 | 16.00 | -3.25 | -16.89% | 0.05 | 533 | 8,027 | 0.28 | 0.43 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 350.00 | 13.45 | 13.95 | 13.70 | 13.75 | -3.40 | -19.83% | 0.04 | 159 | 5,376 | 0.28 | 0.40 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 355.00 | 11.75 | 12.25 | 12.00 | 12.50 | -2.75 | -18.04% | 0.03 | 164 | 924 | 0.28 | 0.36 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 360.00 | 10.30 | 10.50 | 10.40 | 10.50 | -2.87 | -21.47% | 0.03 | 493 | 5,340 | 0.28 | 0.33 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 365.00 | 8.95 | 9.35 | 9.15 | 9.90 | -1.90 | -16.11% | 0.03 | 123 | 1,155 | 0.28 | 0.30 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 370.00 | 7.70 | 8.15 | 7.93 | 8.39 | -1.91 | -18.55% | 0.02 | 117 | 4,223 | 0.28 | 0.27 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 375.00 | 6.65 | 7.15 | 6.90 | 7.20 | -2.06 | -22.25% | 0.02 | 151 | 733 | 0.28 | 0.24 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 380.00 | 5.70 | 6.05 | 5.88 | 6.42 | -1.33 | -17.17% | 0.02 | 1,340 | 1,532 | 0.27 | 0.22 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 390.00 | 4.30 | 4.65 | 4.48 | 4.65 | -1.10 | -19.13% | 0.01 | 127 | 605 | 0.28 | 0.17 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 400.00 | 3.20 | 3.35 | 3.28 | 3.22 | -1.23 | -27.64% | 0.01 | 16,188 | 1,254 | 0.27 | 0.13 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 410.00 | 2.29 | 2.55 | 2.42 | 2.44 | -0.87 | -26.29% | 0.01 | 188 | 470 | 0.28 | 0.10 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 420.00 | 1.60 | 1.85 | 1.73 | 1.86 | -0.61 | -24.70% | 0.00 | 427 | 459 | 0.27 | 0.08 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 430.00 | 1.27 | 1.42 | 1.35 | 1.41 | -0.41 | -22.53% | 0.00 | 84 | 479 | 0.28 | 0.06 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 440.00 | 0.82 | 1.08 | 0.95 | 1.09 | -0.11 | -9.17% | 0.00 | 27 | 339 | 0.28 | 0.05 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 450.00 | 0.59 | 0.78 | 0.69 | 0.67 | -0.32 | -32.33% | 0.00 | 79 | 210 | 0.28 | 0.03 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 460.00 | 0.41 | 0.62 | 0.52 | 0.53 | -0.19 | -26.39% | 0.00 | 76 | 265 | 0.28 | 0.02 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 470.00 | 0.27 | 0.50 | 0.39 | 0.42 | -0.12 | -22.23% | 0.00 | 1 | 30 | 0.28 | 0.02 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 480.00 | 0.19 | 0.38 | 0.29 | 0.33 | -0.04 | -10.82% | 0.00 | 180 | 390 | 0.29 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 490.00 | 0.18 | 0.31 | 0.25 | 0.23 | -0.06 | -20.69% | 0.00 | 180 | 602 | 0.29 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 500.00 | 0.08 | 0.24 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,462 | 0.29 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 510.00 | 0.12 | 0.21 | 0.17 | 0.14 | -0.04 | -22.23% | 0.00 | 2 | 884 | 0.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 520.00 | 0.07 | 0.18 | 0.13 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 530.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/20/2026 3:59:59 PM EST |
| 540.00 | 0.04 | 0.18 | 0.11 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 550.00 | 0.03 | 0.15 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 560.00 | 0.02 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.33 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 3:59:59 PM EST |
| 570.00 | 0.02 | 0.18 | 0.10 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 580.00 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.36 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.37 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.36 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.72 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.67 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.65 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 3:59:59 PM EST |
| 120.00 | 0.05 | 0.17 | 0.11 | 0.06 | -0.03 | -33.34% | 0.00 | 21 | 110 | 0.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 125.00 | 0.01 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.60 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:59 PM EST |
| 130.00 | 0.03 | 0.19 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.61 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 135.00 | 0.10 | 0.21 | 0.16 | 0.12 | -0.07 | -36.85% | 0.00 | 1 | 204 | 0.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 140.00 | 0.10 | 0.23 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.60 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 145.00 | 0.10 | 0.26 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.58 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 150.00 | 0.12 | 0.29 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.57 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 155.00 | 0.15 | 0.32 | 0.24 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.56 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:59 PM EST |
| 160.00 | 0.18 | 0.36 | 0.27 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.55 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 165.00 | 0.22 | 0.41 | 0.32 | 0.30 | -0.02 | -6.25% | 0.00 | 1 | 93 | 0.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 170.00 | 0.26 | 0.47 | 0.37 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.53 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 175.00 | 0.31 | 0.53 | 0.42 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.52 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 180.00 | 0.36 | 0.59 | 0.48 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.50 | 0.00 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 185.00 | 0.44 | 0.64 | 0.54 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,060 | 0.49 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 190.00 | 0.48 | 0.74 | 0.61 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.48 | 0.00 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 195.00 | 0.56 | 0.83 | 0.70 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.47 | -0.01 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 200.00 | 0.67 | 0.80 | 0.74 | 0.74 | -0.02 | -2.64% | 0.00 | 4 | 1,883 | 0.46 | -0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 205.00 | 0.77 | 0.99 | 0.88 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1,489 | 0.45 | -0.01 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 210.00 | 0.88 | 1.10 | 0.99 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 1,886 | 0.44 | -0.01 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 215.00 | 0.97 | 1.25 | 1.11 | 1.12 | +0.01 | +0.91% | 0.01 | 1 | 824 | 0.43 | -0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 220.00 | 1.14 | 1.36 | 1.25 | 1.25 | -0.04 | -3.11% | 0.01 | 4 | 3,691 | 0.42 | -0.02 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 225.00 | 1.31 | 1.53 | 1.42 | 1.39 | -0.04 | -2.80% | 0.01 | 2 | 1,703 | 0.41 | -0.02 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 230.00 | 1.50 | 1.71 | 1.61 | 1.56 | -0.05 | -3.11% | 0.01 | 18 | 6,003 | 0.40 | -0.03 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 235.00 | 1.71 | 1.95 | 1.83 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 1,270 | 0.39 | -0.04 | 0.00 | -0.04 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 240.00 | 1.97 | 2.21 | 2.09 | 2.00 | -0.03 | -1.48% | 0.01 | 27 | 2,240 | 0.38 | -0.05 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 245.00 | 2.26 | 2.48 | 2.37 | 2.31 | -0.03 | -1.29% | 0.01 | 2 | 2,232 | 0.38 | -0.06 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 250.00 | 2.61 | 2.86 | 2.74 | 2.73 | +0.25 | +10.09% | 0.01 | 45 | 5,945 | 0.37 | -0.07 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 255.00 | 3.00 | 3.25 | 3.13 | 2.98 | -0.02 | -0.67% | 0.01 | 35 | 5,390 | 0.36 | -0.08 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 260.00 | 3.45 | 3.75 | 3.60 | 3.60 | +0.40 | +12.50% | 0.01 | 3 | 4,615 | 0.36 | -0.09 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 265.00 | 3.95 | 4.30 | 4.13 | 4.15 | +0.30 | +7.80% | 0.02 | 3 | 3,841 | 0.35 | -0.11 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 270.00 | 4.60 | 4.90 | 4.75 | 4.70 | +0.47 | +11.12% | 0.02 | 15 | 5,292 | 0.34 | -0.13 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 275.00 | 5.30 | 5.55 | 5.43 | 5.42 | +0.52 | +10.62% | 0.02 | 206 | 3,343 | 0.34 | -0.15 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 280.00 | 6.00 | 6.45 | 6.23 | 6.20 | +0.70 | +12.73% | 0.02 | 70 | 3,803 | 0.33 | -0.17 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 285.00 | 6.90 | 7.25 | 7.08 | 6.78 | +0.16 | +2.42% | 0.02 | 129 | 2,005 | 0.33 | -0.19 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 290.00 | 7.95 | 8.20 | 8.08 | 8.10 | +0.63 | +8.44% | 0.03 | 342 | 2,546 | 0.32 | -0.21 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 295.00 | 9.00 | 9.45 | 9.23 | 9.10 | +0.50 | +5.82% | 0.03 | 20 | 1,623 | 0.32 | -0.24 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 300.00 | 10.30 | 10.80 | 10.55 | 10.55 | +0.79 | +8.10% | 0.04 | 223 | 2,439 | 0.31 | -0.27 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 305.00 | 11.75 | 12.30 | 12.03 | 11.30 | +0.55 | +5.12% | 0.04 | 79 | 1,561 | 0.31 | -0.29 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 310.00 | 13.30 | 13.80 | 13.55 | 13.80 | +1.65 | +13.58% | 0.04 | 115 | 1,110 | 0.30 | -0.33 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 315.00 | 15.05 | 15.65 | 15.35 | 15.00 | +1.30 | +9.49% | 0.05 | 182 | 723 | 0.30 | -0.36 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 320.00 | 17.00 | 17.65 | 17.33 | 16.63 | +1.18 | +7.64% | 0.05 | 142 | 1,835 | 0.30 | -0.39 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 325.00 | 19.05 | 19.75 | 19.40 | 18.65 | +1.30 | +7.50% | 0.06 | 22 | 149 | 0.29 | -0.43 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 330.00 | 21.40 | 22.10 | 21.75 | 21.61 | +2.66 | +14.04% | 0.07 | 66 | 243 | 0.29 | -0.46 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 335.00 | 23.90 | 24.65 | 24.28 | 23.45 | +2.00 | +9.33% | 0.07 | 59 | 149 | 0.29 | -0.50 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 340.00 | 26.65 | 27.45 | 27.05 | 26.50 | +2.28 | +9.42% | 0.08 | 3 | 66 | 0.28 | -0.53 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 345.00 | 29.35 | 30.85 | 30.10 | 28.05 | +0.05 | +0.18% | 0.09 | 2 | 97 | 0.28 | -0.57 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 350.00 | 32.05 | 34.65 | 33.35 | 29.30 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.28 | -0.60 | 0.01 | -0.10 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 355.00 | 35.25 | 37.90 | 36.58 | 34.20 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.28 | -0.64 | 0.01 | -0.09 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 360.00 | 38.90 | 41.50 | 40.20 | 39.95 | +3.65 | +10.06% | 0.11 | 1 | 15 | 0.28 | -0.67 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 365.00 | 42.45 | 45.10 | 43.78 | 81.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.27 | -0.70 | 0.01 | -0.08 | 6/26/2026 | 7/20/2026 3:59:59 PM EST |
| 370.00 | 45.80 | 49.30 | 47.55 | 51.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.28 | -0.73 | 0.01 | -0.08 | 7/13/2026 | 7/20/2026 3:59:59 PM EST |
| 375.00 | 49.90 | 53.35 | 51.63 | 73.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.27 | -0.76 | 0.01 | -0.07 | 6/8/2026 | 7/20/2026 3:59:59 PM EST |
| 380.00 | 54.65 | 57.55 | 56.10 | 54.50 | +2.50 | +4.81% | 0.15 | 1 | 1 | 0.27 | -0.78 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 390.00 | 63.85 | 65.95 | 64.90 | % | 0.17 | 0 | 0 | 0.27 | -0.83 | 0.00 | -0.06 | 7/20/2026 3:59:59 PM EST | |||
| 400.00 | 72.00 | 75.75 | 73.88 | % | 0.18 | 0 | 0 | 0.32 | -0.87 | 0.00 | -0.05 | 7/20/2026 3:59:59 PM EST | |||
| 410.00 | 82.35 | 84.85 | 83.60 | % | 0.20 | 0 | 0 | 0.33 | -0.90 | 0.00 | -0.04 | 7/20/2026 3:59:59 PM EST | |||
| 420.00 | 91.35 | 94.95 | 93.15 | % | 0.22 | 0 | 0 | 0.35 | -0.92 | 0.00 | -0.03 | 7/20/2026 3:59:59 PM EST | |||
| 430.00 | 101.40 | 104.95 | 103.18 | % | 0.24 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.03 | 7/20/2026 3:59:59 PM EST | |||
| 440.00 | 111.45 | 114.75 | 113.10 | % | 0.26 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.02 | 7/20/2026 3:59:59 PM EST | |||
| 450.00 | 121.40 | 124.95 | 123.18 | % | 0.27 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 7/20/2026 3:59:59 PM EST | |||
| 460.00 | 131.35 | 134.95 | 133.15 | % | 0.29 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 470.00 | 141.35 | 144.95 | 143.15 | % | 0.30 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 480.00 | 151.40 | 155.00 | 153.20 | % | 0.32 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 490.00 | 161.40 | 164.95 | 163.18 | % | 0.33 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 500.00 | 171.40 | 174.95 | 173.18 | % | 0.35 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 510.00 | 181.40 | 185.00 | 183.20 | % | 0.36 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 520.00 | 191.40 | 195.00 | 193.20 | % | 0.37 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 530.00 | 201.40 | 204.95 | 203.18 | % | 0.38 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 540.00 | 211.40 | 215.00 | 213.20 | % | 0.39 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 550.00 | 221.45 | 224.95 | 223.20 | % | 0.41 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 560.00 | 231.40 | 234.95 | 233.18 | % | 0.42 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 570.00 | 241.40 | 244.95 | 243.18 | % | 0.43 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 580.00 | 251.40 | 255.00 | 253.20 | % | 0.44 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 590.00 | 261.40 | 264.95 | 263.18 | % | 0.45 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 600.00 | 271.40 | 274.95 | 273.18 | % | 0.46 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST |