Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $212.44 as of 7/20/2026 8:17:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 96.10 | 100.30 | 98.20 | 96.05 | % | 0.85 | 4 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 120.00 | 91.05 | 95.30 | 93.18 | 91.06 | % | 0.78 | 4 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 125.00 | 86.05 | 90.30 | 88.18 | 86.73 | % | 0.71 | 6 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 130.00 | 81.25 | 85.30 | 83.28 | 81.74 | % | 0.64 | 8 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 135.00 | 76.25 | 80.30 | 78.28 | 76.21 | % | 0.58 | 6 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 140.00 | 72.05 | 74.70 | 73.38 | 71.23 | % | 0.52 | 6 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 145.00 | 67.05 | 69.70 | 68.38 | 66.24 | % | 0.47 | 8 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 150.00 | 62.30 | 64.75 | 63.53 | 64.95 | +6.18 | +10.52% | 0.42 | 14 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 152.50 | 59.65 | 62.25 | 60.95 | 62.45 | % | 0.40 | 2 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 155.00 | 57.25 | 59.10 | 58.18 | 60.08 | -5.83 | -8.85% | 0.38 | 10 | 5 | 1.90 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 157.50 | 54.55 | 57.25 | 55.90 | 57.75 | % | 0.35 | 6 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 160.00 | 52.20 | 54.75 | 53.48 | 55.38 | -1.12 | -1.99% | 0.33 | 6 | 6 | 1.99 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 162.50 | 49.60 | 52.25 | 50.93 | 53.05 | % | 0.31 | 6 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 165.00 | 47.20 | 49.75 | 48.48 | 50.55 | % | 0.29 | 2 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 167.50 | 45.15 | 47.25 | 46.20 | 48.19 | % | 0.28 | 2 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 170.00 | 42.25 | 44.65 | 43.45 | 45.29 | -2.96 | -6.14% | 0.26 | 3 | 3 | 1.62 | 1.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 172.50 | 39.60 | 42.70 | 41.15 | 42.87 | % | 0.24 | 4 | 0 | 1.70 | 1.00 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 175.00 | 37.60 | 39.75 | 38.68 | 40.76 | +10.76 | +35.87% | 0.22 | 88 | 6 | 1.48 | 0.99 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 177.50 | 34.65 | 37.30 | 35.98 | 37.83 | +1.77 | +4.91% | 0.20 | 3 | 8 | 1.42 | 0.99 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 180.00 | 32.30 | 35.30 | 33.80 | 35.46 | +3.51 | +10.99% | 0.19 | 7 | 38 | 1.33 | 0.98 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 182.50 | 30.05 | 32.95 | 31.50 | 33.40 | % | 0.17 | 2 | 0 | 1.38 | 0.97 | 0.00 | -0.16 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 185.00 | 27.30 | 30.35 | 28.83 | 30.41 | +3.26 | +12.01% | 0.16 | 28 | 57 | 1.30 | 0.96 | 0.00 | -0.19 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 187.50 | 24.95 | 28.10 | 26.53 | 28.32 | +1.02 | +3.74% | 0.14 | 2 | 25 | 1.23 | 0.95 | 0.01 | -0.25 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 190.00 | 22.55 | 25.55 | 24.05 | 25.99 | +2.97 | +12.91% | 0.13 | 7 | 49 | 1.18 | 0.93 | 0.01 | -0.29 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 192.50 | 20.20 | 23.45 | 21.83 | 23.52 | % | 0.11 | 2 | 0 | 1.13 | 0.91 | 0.01 | -0.35 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 195.00 | 18.25 | 20.55 | 19.40 | 21.00 | +0.49 | +2.39% | 0.10 | 3 | 29 | 1.08 | 0.88 | 0.01 | -0.41 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 197.50 | 16.05 | 19.00 | 17.53 | 19.31 | +3.16 | +19.57% | 0.09 | 28 | 19 | 0.79 | 0.85 | 0.01 | -0.48 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 200.00 | 13.90 | 15.60 | 14.75 | 15.65 | +0.56 | +3.72% | 0.07 | 105 | 263 | 0.68 | 0.81 | 0.02 | -0.55 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 202.50 | 12.90 | 13.45 | 13.18 | 13.01 | -0.01 | -0.08% | 0.07 | 6 | 82 | 0.75 | 0.76 | 0.02 | -0.63 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 205.00 | 10.95 | 12.10 | 11.53 | 11.50 | -0.15 | -1.29% | 0.06 | 71 | 2,162 | 0.76 | 0.71 | 0.02 | -0.70 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 207.50 | 9.55 | 10.00 | 9.78 | 9.65 | +0.15 | +1.58% | 0.05 | 43 | 79 | 0.75 | 0.65 | 0.02 | -0.77 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 210.00 | 8.10 | 8.80 | 8.45 | 9.32 | +0.65 | +7.50% | 0.04 | 624 | 559 | 0.77 | 0.59 | 0.02 | -0.81 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 212.50 | 6.85 | 7.15 | 7.00 | 7.10 | -0.35 | -4.70% | 0.03 | 1,075 | 654 | 0.76 | 0.53 | 0.02 | -0.84 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 215.00 | 5.80 | 5.95 | 5.88 | 5.85 | -0.47 | -7.44% | 0.03 | 1,518 | 1,400 | 0.76 | 0.47 | 0.02 | -0.85 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 217.50 | 4.75 | 5.05 | 4.90 | 5.00 | -0.25 | -4.77% | 0.02 | 799 | 559 | 0.77 | 0.42 | 0.02 | -0.84 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 220.00 | 3.90 | 4.05 | 3.98 | 4.00 | -0.35 | -8.05% | 0.02 | 2,497 | 2,911 | 0.76 | 0.36 | 0.02 | -0.82 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 222.50 | 3.10 | 3.30 | 3.20 | 3.24 | -0.41 | -11.24% | 0.01 | 433 | 325 | 0.76 | 0.31 | 0.02 | -0.77 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 225.00 | 2.59 | 2.66 | 2.63 | 2.59 | -0.41 | -13.67% | 0.01 | 1,608 | 3,874 | 0.76 | 0.27 | 0.02 | -0.72 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 227.50 | 2.02 | 2.20 | 2.11 | 2.15 | -0.32 | -12.96% | 0.01 | 230 | 652 | 0.77 | 0.22 | 0.02 | -0.66 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 230.00 | 1.63 | 1.74 | 1.69 | 1.74 | -0.33 | -15.95% | 0.01 | 2,520 | 2,434 | 0.78 | 0.19 | 0.02 | -0.59 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 232.50 | 1.27 | 1.55 | 1.41 | 1.40 | -0.28 | -16.67% | 0.01 | 779 | 400 | 0.79 | 0.15 | 0.01 | -0.52 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 235.00 | 1.00 | 1.15 | 1.08 | 1.10 | -0.30 | -21.43% | 0.00 | 938 | 925 | 0.79 | 0.12 | 0.01 | -0.46 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 237.50 | 0.82 | 0.92 | 0.87 | 0.86 | -0.18 | -17.31% | 0.00 | 902 | 173 | 0.80 | 0.10 | 0.01 | -0.40 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 240.00 | 0.65 | 0.72 | 0.69 | 0.73 | -0.15 | -17.05% | 0.00 | 1,239 | 1,673 | 0.81 | 0.08 | 0.01 | -0.35 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 242.50 | 0.43 | 0.66 | 0.55 | 0.54 | -0.15 | -21.74% | 0.00 | 408 | 1,235 | 0.81 | 0.07 | 0.01 | -0.30 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 245.00 | 0.36 | 0.45 | 0.41 | 0.50 | -0.10 | -16.67% | 0.00 | 430 | 505 | 0.82 | 0.06 | 0.01 | -0.26 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 247.50 | 0.13 | 0.56 | 0.35 | 0.37 | -0.18 | -32.73% | 0.00 | 426 | 982 | 0.81 | 0.05 | 0.01 | -0.24 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 250.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.13 | -30.96% | 0.00 | 986 | 1,850 | 0.84 | 0.04 | 0.00 | -0.20 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 252.50 | 0.22 | 0.45 | 0.34 | 0.22 | -0.09 | -29.04% | 0.00 | 43 | 113 | 0.91 | 0.03 | 0.00 | -0.16 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 255.00 | 0.16 | 0.23 | 0.20 | 0.17 | -0.14 | -45.17% | 0.00 | 814 | 1,671 | 0.87 | 0.03 | 0.00 | -0.16 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 257.50 | 0.11 | 0.18 | 0.15 | 0.17 | -0.05 | -22.73% | 0.00 | 90 | 78 | 0.86 | 0.02 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 260.00 | 0.11 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 0.00 | 238 | 753 | 0.89 | 0.02 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 262.50 | 0.08 | 0.47 | 0.28 | 0.23 | +0.02 | +9.53% | 0.00 | 63 | 136 | 1.01 | 0.01 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 265.00 | 0.08 | 0.21 | 0.15 | 0.10 | -0.03 | -23.08% | 0.00 | 175 | 304 | 0.97 | 0.01 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 267.50 | 0.05 | 0.24 | 0.15 | 0.09 | -0.04 | -30.77% | 0.00 | 17 | 107 | 0.99 | 0.01 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 270.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 94 | 239 | 0.88 | 0.01 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 272.50 | 0.03 | 0.13 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 53 | 120 | 0.98 | 0.01 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 275.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 132 | 413 | 0.97 | 0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 277.50 | 0.01 | 0.20 | 0.11 | 0.07 | -0.05 | -41.67% | 0.00 | 8 | 59 | 1.03 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 280.00 | 0.02 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 78 | 750 | 1.00 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 282.50 | 0.00 | 0.35 | 0.18 | 0.03 | -0.01 | -25.00% | 0.00 | 29 | 94 | 1.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 285.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 35 | 225 | 1.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 287.50 | 0.00 | 0.18 | 0.09 | 0.05 | -0.01 | -16.67% | 0.00 | 14 | 359 | 1.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 290.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 111 | 745 | 1.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 292.50 | 0.01 | 0.13 | 0.07 | 0.13 | +0.02 | +18.19% | 0.00 | 32 | 86 | 1.27 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 295.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 57 | 372 | 1.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 297.50 | 0.01 | 0.27 | 0.14 | 0.12 | +0.02 | +20.00% | 0.00 | 41 | 102 | 1.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 300.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 605 | 2,438 | 1.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 302.50 | 0.01 | 0.10 | 0.06 | 0.02 | -0.18 | -90.00% | 0.00 | 69 | 106 | 1.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 305.00 | 0.00 | 0.08 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 389 | 1.39 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 307.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 33 | 487 | 1.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 310.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.08 | +400.00% | 0.00 | 66 | 519 | 1.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 312.50 | 0.01 | 0.10 | 0.06 | 0.09 | +0.08 | +800.00% | 0.00 | 5 | 235 | 1.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 315.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 76 | 835 | 1.53 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 317.50 | 0.00 | 0.75 | 0.38 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 55 | 2.08 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 320.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 81 | 955 | 1.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 322.50 | 0.00 | 0.85 | 0.43 | 0.01 | -0.56 | -98.25% | 0.00 | 21 | 53 | 2.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 325.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 67 | 470 | 1.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 327.50 | 0.00 | 0.01 | 0.01 | 0.16 | +0.14 | +700.00% | 0.00 | 1 | 87 | 1.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 46 | 1,302 | 1.65 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 332.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 21 | 505 | 1.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 93 | 1.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 337.50 | 0.00 | 0.01 | 0.01 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 35 | 1.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 642 | 1.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 342.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 345.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.17 | +1,700.00% | 0.00 | 1 | 732 | 2.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 347.50 | 0.00 | 0.01 | 0.01 | 0.10 | -0.36 | -78.27% | 0.00 | 1 | 40 | 1.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,366 | 1.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 352.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 111 | 1.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 326 | 1.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 357.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 82 | 1.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1,002 | 5,139 | 1.59 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 362.50 | 0.00 | 2.13 | 1.07 | 0.37 | +0.11 | +42.31% | 0.00 | 1 | 21 | 3.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 365.00 | 0.00 | 1.10 | 0.55 | 0.29 | +0.28 | +2,800.00% | 0.00 | 1 | 34 | 2.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 367.50 | 0.00 | 2.13 | 1.07 | 0.20 | +0.19 | +1,900.00% | 0.00 | 2 | 32 | 3.24 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 41 | 1.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 372.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 375.00 | 0.00 | 0.01 | 0.01 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 84 | 1.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 377.50 | 0.00 | 2.13 | 1.07 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 3 | 3.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 75 | 2.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 382.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 96 | 2.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 193 | 2.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 387.50 | 0.00 | 2.13 | 1.07 | 0.19 | % | 0.00 | 2 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 392.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 395.00 | 0.00 | 1.93 | 0.97 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 63 | 3.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 109 | 1.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 28 | 1.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 203 | 2.02 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.54 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 7 | 4.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.20 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 256 | 2.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.95 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.03 | % | 0.00 | 2 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 105 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 130.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 274 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.16 | -94.12% | 0.00 | 20 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 1.57 | 0.79 | 0.01 | -0.05 | -83.34% | 0.01 | 20 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 145.00 | 0.01 | 0.05 | 0.03 | 0.01 | % | 0.00 | 25 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 52 | 59 | 1.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 152.50 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.63 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 155.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 380 | 1.13 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 157.50 | 0.01 | 0.51 | 0.26 | 0.03 | -0.02 | -40.00% | 0.00 | 38 | 211 | 1.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 160.00 | 0.01 | 0.15 | 0.08 | 0.14 | +0.10 | +250.00% | 0.00 | 82 | 364 | 1.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 162.50 | 0.00 | 0.39 | 0.20 | 0.19 | +0.16 | +533.34% | 0.00 | 5 | 359 | 1.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 165.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 26 | 235 | 0.94 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 167.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 24 | 0.96 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 170.00 | 0.04 | 0.11 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 306 | 257 | 1.01 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 172.50 | 0.00 | 0.18 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 5 | 22 | 1.02 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 175.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 101 | 520 | 0.85 | -0.01 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 177.50 | 0.00 | 0.23 | 0.12 | 0.14 | -0.04 | -22.23% | 0.00 | 22 | 52 | 0.94 | -0.01 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 180.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.11 | -47.83% | 0.00 | 567 | 2,555 | 0.78 | -0.02 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 182.50 | 0.07 | 0.32 | 0.20 | 0.15 | -0.13 | -46.43% | 0.00 | 26 | 34 | 0.77 | -0.03 | 0.00 | -0.16 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 185.00 | 0.12 | 0.36 | 0.24 | 0.25 | -0.14 | -35.90% | 0.00 | 241 | 543 | 0.76 | -0.04 | 0.00 | -0.19 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 187.50 | 0.26 | 0.33 | 0.30 | 0.35 | -0.22 | -38.60% | 0.00 | 853 | 341 | 0.73 | -0.05 | 0.01 | -0.25 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 190.00 | 0.42 | 0.57 | 0.50 | 0.47 | -0.23 | -32.86% | 0.00 | 740 | 1,510 | 0.75 | -0.07 | 0.01 | -0.29 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 192.50 | 0.64 | 0.71 | 0.68 | 0.67 | -0.36 | -34.96% | 0.00 | 679 | 308 | 0.73 | -0.09 | 0.01 | -0.35 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 195.00 | 0.86 | 1.00 | 0.93 | 0.95 | -0.46 | -32.63% | 0.00 | 526 | 1,320 | 0.73 | -0.12 | 0.01 | -0.41 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 197.50 | 1.15 | 1.50 | 1.33 | 1.29 | -0.61 | -32.11% | 0.01 | 268 | 433 | 0.73 | -0.15 | 0.01 | -0.48 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 200.00 | 1.70 | 1.81 | 1.76 | 1.75 | -0.65 | -27.09% | 0.01 | 4,465 | 2,773 | 0.72 | -0.19 | 0.02 | -0.55 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 202.50 | 2.21 | 2.45 | 2.33 | 2.36 | -0.80 | -25.32% | 0.01 | 183 | 324 | 0.72 | -0.24 | 0.02 | -0.63 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 205.00 | 3.05 | 3.20 | 3.13 | 3.15 | -0.75 | -19.24% | 0.02 | 669 | 2,886 | 0.73 | -0.29 | 0.02 | -0.70 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 207.50 | 3.95 | 4.15 | 4.05 | 4.09 | -0.71 | -14.80% | 0.02 | 283 | 414 | 0.73 | -0.35 | 0.02 | -0.77 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 210.00 | 5.00 | 5.20 | 5.10 | 4.95 | -1.05 | -17.50% | 0.02 | 711 | 1,538 | 0.74 | -0.41 | 0.02 | -0.81 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 212.50 | 6.20 | 6.45 | 6.33 | 6.15 | -1.00 | -13.99% | 0.03 | 1,008 | 414 | 0.74 | -0.47 | 0.02 | -0.84 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 215.00 | 7.55 | 7.80 | 7.68 | 7.75 | -0.75 | -8.83% | 0.04 | 1,092 | 3,284 | 0.75 | -0.53 | 0.02 | -0.85 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 217.50 | 9.05 | 9.55 | 9.30 | 9.02 | -1.58 | -14.91% | 0.04 | 70 | 253 | 0.76 | -0.58 | 0.02 | -0.84 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 220.00 | 10.65 | 11.05 | 10.85 | 10.82 | -1.90 | -14.94% | 0.05 | 114 | 2,517 | 0.76 | -0.64 | 0.02 | -0.82 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 222.50 | 11.65 | 13.45 | 12.55 | 11.80 | -2.56 | -17.83% | 0.06 | 19 | 10 | 0.75 | -0.69 | 0.02 | -0.77 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 225.00 | 13.50 | 15.15 | 14.33 | 14.10 | -2.11 | -13.02% | 0.06 | 63 | 208 | 0.74 | -0.73 | 0.02 | -0.72 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 227.50 | 15.25 | 17.50 | 16.38 | 16.57 | -1.93 | -10.44% | 0.07 | 2 | 47 | 0.73 | -0.78 | 0.02 | -0.66 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 230.00 | 17.05 | 19.70 | 18.38 | 17.03 | -3.15 | -15.61% | 0.08 | 171 | 444 | 0.70 | -0.81 | 0.02 | -0.59 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 232.50 | 19.20 | 22.25 | 20.73 | 16.53 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.05 | -0.85 | 0.01 | -0.52 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 235.00 | 21.40 | 24.50 | 22.95 | 21.36 | -2.61 | -10.89% | 0.10 | 16 | 994 | 1.09 | -0.88 | 0.01 | -0.46 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 237.50 | 23.70 | 27.15 | 25.43 | 33.40 | 0.00 | 0.00% | 0.11 | 0 | 36 | 1.18 | -0.90 | 0.01 | -0.40 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 240.00 | 26.00 | 29.35 | 27.68 | 25.47 | -1.83 | -6.71% | 0.12 | 26 | 247 | 1.20 | -0.92 | 0.01 | -0.35 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 242.50 | 28.35 | 31.80 | 30.08 | 32.15 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.08 | -0.93 | 0.01 | -0.30 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 245.00 | 30.85 | 34.10 | 32.48 | 34.12 | +5.40 | +18.81% | 0.13 | 2 | 87 | 1.12 | -0.94 | 0.01 | -0.26 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 247.50 | 33.30 | 35.70 | 34.50 | 33.45 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.15 | -0.95 | 0.01 | -0.24 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 250.00 | 35.60 | 38.45 | 37.03 | 34.60 | -4.40 | -11.29% | 0.15 | 45 | 973 | 1.27 | -0.96 | 0.00 | -0.20 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 252.50 | 38.05 | 41.65 | 39.85 | 41.09 | +6.59 | +19.11% | 0.16 | 5 | 19 | 1.41 | -0.97 | 0.00 | -0.16 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 255.00 | 40.65 | 43.40 | 42.03 | 39.91 | -2.09 | -4.98% | 0.16 | 113 | 527 | 1.37 | -0.97 | 0.00 | -0.16 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 257.50 | 42.55 | 46.35 | 44.45 | 46.13 | -0.24 | -0.52% | 0.17 | 5 | 44 | 1.52 | -0.98 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 260.00 | 45.45 | 48.65 | 47.05 | 44.80 | +3.01 | +7.21% | 0.18 | 12 | 219 | 1.45 | -0.98 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 262.50 | 47.95 | 50.65 | 49.30 | 51.01 | -0.01 | -0.02% | 0.19 | 6 | 32 | 1.46 | -0.99 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 265.00 | 50.45 | 53.10 | 51.78 | 54.01 | +7.51 | +16.16% | 0.20 | 115 | 746 | 1.50 | -0.99 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 267.50 | 53.05 | 55.15 | 54.10 | 56.05 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.41 | -0.99 | 0.00 | -0.07 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 270.00 | 55.55 | 57.40 | 56.48 | 56.00 | -2.68 | -4.57% | 0.21 | 1 | 555 | 1.34 | -0.99 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 272.50 | 57.55 | 61.40 | 59.48 | 54.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.06 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 275.00 | 59.85 | 63.90 | 61.88 | 56.90 | 0.00 | 0.00% | 0.23 | 0 | 37 | 1.60 | -0.99 | 0.00 | -0.04 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 277.50 | 62.35 | 66.40 | 64.38 | 66.59 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.46 | -1.00 | 0.00 | -0.03 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 280.00 | 65.55 | 67.40 | 66.48 | 67.39 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.52 | -1.00 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 282.50 | 67.95 | 71.25 | 69.60 | 71.54 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 285.00 | 69.85 | 73.90 | 71.88 | 67.90 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.88 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 287.50 | 73.05 | 75.70 | 74.38 | 67.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 290.00 | 75.55 | 78.20 | 76.88 | 69.95 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 292.50 | 77.95 | 80.40 | 79.18 | 71.81 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 295.00 | 80.55 | 82.70 | 81.63 | 78.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 297.50 | 82.95 | 85.60 | 84.28 | 85.94 | +5.64 | +7.03% | 0.28 | 1 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 300.00 | 85.95 | 88.10 | 87.03 | 84.70 | -1.50 | -1.74% | 0.29 | 12 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 302.50 | 87.95 | 90.85 | 89.40 | 90.01 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 305.00 | 90.55 | 92.85 | 91.70 | 86.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 307.50 | 92.95 | 95.20 | 94.08 | 22.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:58 PM EST |
| 310.00 | 95.55 | 97.85 | 96.70 | 94.77 | -1.42 | -1.48% | 0.31 | 1 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 312.50 | 97.95 | 100.85 | 99.40 | % | 0.32 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 315.00 | 100.45 | 103.35 | 101.90 | 96.73 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 317.50 | 102.95 | 105.85 | 104.40 | % | 0.33 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 320.00 | 105.45 | 108.80 | 107.13 | 98.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 322.50 | 107.95 | 110.85 | 109.40 | % | 0.34 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 325.00 | 110.45 | 113.80 | 112.13 | % | 0.35 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 327.50 | 112.95 | 115.55 | 114.25 | % | 0.35 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 330.00 | 115.45 | 117.90 | 116.68 | 42.74 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:58 PM EST |
| 332.50 | 117.95 | 120.60 | 119.28 | 121.36 | % | 0.36 | 10 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 335.00 | 120.45 | 123.10 | 121.78 | 42.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/20/2026 3:59:58 PM EST |
| 337.50 | 122.95 | 125.60 | 124.28 | 126.39 | +5.19 | +4.29% | 0.37 | 16 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 340.00 | 125.45 | 128.15 | 126.80 | 128.89 | +5.21 | +4.22% | 0.37 | 6 | 4 | 2.65 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 342.50 | 127.95 | 130.60 | 129.28 | 131.38 | % | 0.38 | 30 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 345.00 | 130.45 | 133.10 | 131.78 | 133.89 | +61.19 | +84.17% | 0.38 | 12 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 347.50 | 132.95 | 135.60 | 134.28 | 136.08 | +12.18 | +9.84% | 0.39 | 32 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 350.00 | 135.55 | 137.95 | 136.75 | 138.56 | +73.05 | +111.51% | 0.39 | 16 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 352.50 | 137.95 | 140.60 | 139.28 | 141.45 | % | 0.40 | 16 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 355.00 | 140.45 | 143.10 | 141.78 | 144.66 | % | 0.40 | 12 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 357.50 | 142.95 | 145.60 | 144.28 | 146.32 | % | 0.40 | 20 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 360.00 | 145.45 | 148.10 | 146.78 | 148.80 | % | 0.41 | 12 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 362.50 | 147.95 | 150.60 | 149.28 | 151.44 | +12.54 | +9.03% | 0.41 | 12 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 365.00 | 150.45 | 153.10 | 151.78 | 154.34 | % | 0.42 | 18 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 367.50 | 152.95 | 155.60 | 154.28 | 156.43 | % | 0.42 | 14 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 370.00 | 155.45 | 158.10 | 156.78 | 159.30 | +6.45 | +4.22% | 0.42 | 16 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 372.50 | 157.95 | 160.65 | 159.30 | 161.96 | % | 0.43 | 24 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 375.00 | 160.45 | 163.10 | 161.78 | 164.28 | % | 0.43 | 6 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 377.50 | 162.95 | 165.60 | 164.28 | 166.33 | % | 0.44 | 22 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 380.00 | 165.45 | 168.10 | 166.78 | 168.81 | % | 0.44 | 18 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 382.50 | 167.95 | 170.60 | 169.28 | 171.94 | % | 0.44 | 4 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 385.00 | 170.45 | 173.10 | 171.78 | 173.97 | % | 0.45 | 10 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 387.50 | 172.95 | 175.60 | 174.28 | 176.46 | +83.71 | +90.26% | 0.45 | 8 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 390.00 | 175.45 | 178.10 | 176.78 | 179.01 | +79.61 | +80.10% | 0.45 | 8 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 392.50 | 177.95 | 180.60 | 179.28 | 181.49 | % | 0.46 | 6 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 395.00 | 180.45 | 183.10 | 181.78 | 183.98 | % | 0.46 | 8 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 400.00 | 185.45 | 188.10 | 186.78 | 188.96 | % | 0.47 | 4 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST | |
| 410.00 | 195.45 | 198.35 | 196.90 | % | 0.48 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 420.00 | 205.45 | 208.35 | 206.90 | % | 0.49 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 430.00 | 215.45 | 217.45 | 216.45 | 144.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 3:59:58 PM EST |
| 440.00 | 225.45 | 228.35 | 226.90 | % | 0.52 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 450.00 | 235.45 | 237.45 | 236.45 | % | 0.53 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 460.00 | 245.50 | 247.90 | 246.70 | % | 0.54 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST |