Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $188.68 as of 7/19/2026 9:40:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 68.10 | 71.50 | 69.80 | 72.73 | +8.26 | +12.82% | 0.56 | 2 | 1 | 2.57 | 1.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 130.00 | 63.20 | 66.05 | 64.63 | 67.73 | +9.51 | +16.34% | 0.50 | 3 | 5 | 2.65 | 1.00 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 135.00 | 58.20 | 61.20 | 59.70 | 101.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.50 | 0.99 | 0.00 | -0.08 | 7/10/2026 | 7/20/2026 4:00:11 PM EST |
| 139.00 | 54.25 | 56.95 | 55.60 | % | 0.40 | 0 | 0 | 2.24 | 0.99 | 0.00 | -0.12 | 7/20/2026 4:00:11 PM EST | |||
| 140.00 | 53.30 | 56.25 | 54.78 | 53.60 | +2.58 | +5.06% | 0.39 | 1 | 87 | 2.32 | 0.99 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 141.00 | 52.30 | 55.30 | 53.80 | 54.95 | +2.34 | +4.45% | 0.38 | 1 | 1 | 2.30 | 0.99 | 0.00 | -0.16 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 142.00 | 51.30 | 54.30 | 52.80 | % | 0.37 | 0 | 0 | 2.26 | 0.98 | 0.00 | -0.18 | 7/20/2026 4:00:11 PM EST | |||
| 143.00 | 50.35 | 53.35 | 51.85 | % | 0.36 | 0 | 0 | 2.24 | 0.98 | 0.00 | -0.17 | 7/20/2026 4:00:11 PM EST | |||
| 144.00 | 49.35 | 52.35 | 50.85 | % | 0.35 | 0 | 0 | 2.20 | 0.98 | 0.00 | -0.19 | 7/20/2026 4:00:11 PM EST | |||
| 145.00 | 48.70 | 51.40 | 50.05 | 49.53 | -10.59 | -17.62% | 0.35 | 6 | 27 | 2.18 | 0.98 | 0.00 | -0.20 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 146.00 | 47.40 | 50.40 | 48.90 | % | 0.33 | 0 | 0 | 2.14 | 0.98 | 0.00 | -0.21 | 7/20/2026 4:00:11 PM EST | |||
| 147.00 | 46.45 | 49.45 | 47.95 | % | 0.33 | 0 | 0 | 2.11 | 0.98 | 0.00 | -0.23 | 7/20/2026 4:00:11 PM EST | |||
| 148.00 | 45.45 | 48.45 | 46.95 | % | 0.32 | 0 | 0 | 2.07 | 0.97 | 0.00 | -0.25 | 7/20/2026 4:00:11 PM EST | |||
| 149.00 | 44.50 | 47.50 | 46.00 | % | 0.31 | 0 | 0 | 2.05 | 0.97 | 0.00 | -0.27 | 7/20/2026 4:00:11 PM EST | |||
| 150.00 | 44.05 | 46.55 | 45.30 | 45.00 | +6.00 | +15.39% | 0.30 | 258 | 106 | 2.02 | 0.97 | 0.00 | -0.28 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 152.50 | 41.15 | 44.15 | 42.65 | % | 0.28 | 0 | 0 | 1.96 | 0.96 | 0.00 | -0.34 | 7/20/2026 4:00:11 PM EST | |||
| 155.00 | 38.75 | 41.80 | 40.28 | 45.31 | +9.49 | +26.50% | 0.26 | 5 | 15 | 1.90 | 0.95 | 0.00 | -0.38 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 157.50 | 36.40 | 39.45 | 37.93 | % | 0.24 | 0 | 0 | 1.84 | 0.94 | 0.00 | -0.44 | 7/20/2026 4:00:11 PM EST | |||
| 160.00 | 34.05 | 37.15 | 35.60 | 41.10 | +8.10 | +24.55% | 0.22 | 12 | 22 | 1.79 | 0.93 | 0.01 | -0.51 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 162.50 | 31.75 | 34.85 | 33.30 | 37.05 | +7.35 | +24.75% | 0.20 | 18 | 11 | 1.73 | 0.91 | 0.01 | -0.57 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 165.00 | 29.50 | 32.60 | 31.05 | 33.85 | +8.25 | +32.23% | 0.19 | 10 | 16 | 1.68 | 0.90 | 0.01 | -0.64 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 167.50 | 27.30 | 30.40 | 28.85 | 29.43 | +1.03 | +3.63% | 0.17 | 22 | 438 | 1.64 | 0.88 | 0.01 | -0.71 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 170.00 | 25.65 | 28.30 | 26.98 | 29.95 | +8.19 | +37.64% | 0.16 | 59 | 83 | 1.25 | 0.86 | 0.01 | -0.78 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 172.50 | 24.20 | 25.25 | 24.73 | 27.05 | +9.05 | +50.28% | 0.14 | 5 | 16 | 1.23 | 0.84 | 0.01 | -0.84 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 175.00 | 22.25 | 24.15 | 23.20 | 24.85 | +6.36 | +34.40% | 0.13 | 33 | 1,338 | 1.31 | 0.81 | 0.01 | -0.91 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 177.50 | 20.25 | 21.90 | 21.08 | 20.62 | +4.89 | +31.09% | 0.12 | 26 | 116 | 1.27 | 0.78 | 0.01 | -0.97 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 180.00 | 18.55 | 19.90 | 19.23 | 18.78 | +3.78 | +25.20% | 0.11 | 76 | 145 | 1.26 | 0.75 | 0.01 | -1.03 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 182.50 | 16.60 | 18.15 | 17.38 | 19.68 | +5.88 | +42.61% | 0.10 | 43 | 135 | 1.25 | 0.72 | 0.01 | -1.09 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 185.00 | 15.00 | 15.75 | 15.38 | 15.36 | +2.95 | +23.78% | 0.08 | 486 | 161 | 1.20 | 0.68 | 0.01 | -1.13 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 187.50 | 13.35 | 14.45 | 13.90 | 13.50 | +2.71 | +25.12% | 0.07 | 59 | 122 | 1.21 | 0.65 | 0.02 | -1.16 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 190.00 | 11.80 | 12.60 | 12.20 | 12.22 | +2.72 | +28.64% | 0.06 | 1,805 | 2,308 | 1.17 | 0.61 | 0.02 | -1.19 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 192.50 | 10.45 | 11.60 | 11.03 | 10.95 | +2.38 | +27.78% | 0.06 | 708 | 182 | 1.20 | 0.57 | 0.02 | -1.20 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 195.00 | 9.15 | 10.25 | 9.70 | 9.40 | +1.65 | +21.29% | 0.05 | 1,596 | 2,976 | 1.18 | 0.53 | 0.02 | -1.21 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 197.50 | 8.25 | 8.65 | 8.45 | 8.45 | +1.95 | +30.00% | 0.04 | 1,325 | 159 | 1.17 | 0.48 | 0.02 | -1.20 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 200.00 | 7.20 | 7.55 | 7.38 | 7.40 | +1.80 | +32.15% | 0.04 | 8,941 | 5,874 | 1.17 | 0.44 | 0.02 | -1.18 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 202.50 | 6.10 | 6.55 | 6.33 | 6.30 | +1.25 | +24.76% | 0.03 | 1,088 | 167 | 1.15 | 0.40 | 0.02 | -1.15 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 205.00 | 5.25 | 5.60 | 5.43 | 5.45 | +1.25 | +29.77% | 0.03 | 1,588 | 532 | 1.15 | 0.36 | 0.02 | -1.11 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 207.50 | 4.25 | 4.85 | 4.55 | 4.71 | +1.01 | +27.30% | 0.02 | 1,037 | 679 | 1.13 | 0.33 | 0.02 | -1.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 210.00 | 3.85 | 4.15 | 4.00 | 4.00 | +0.90 | +29.04% | 0.02 | 4,894 | 1,367 | 1.14 | 0.29 | 0.01 | -1.01 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 212.50 | 3.15 | 3.55 | 3.35 | 3.37 | +0.68 | +25.28% | 0.02 | 523 | 310 | 1.13 | 0.26 | 0.01 | -0.95 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 215.00 | 2.75 | 3.05 | 2.90 | 2.78 | +0.51 | +22.47% | 0.01 | 1,339 | 815 | 1.15 | 0.23 | 0.01 | -0.89 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 217.50 | 2.32 | 2.55 | 2.44 | 2.40 | +0.40 | +20.00% | 0.01 | 491 | 224 | 1.14 | 0.20 | 0.01 | -0.83 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 220.00 | 1.95 | 2.10 | 2.03 | 2.00 | +0.40 | +25.00% | 0.01 | 4,825 | 2,159 | 1.14 | 0.18 | 0.01 | -0.76 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 222.50 | 1.57 | 1.94 | 1.76 | 1.67 | +0.24 | +16.79% | 0.01 | 602 | 165 | 1.15 | 0.15 | 0.01 | -0.70 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 225.00 | 1.38 | 1.50 | 1.44 | 1.45 | +0.29 | +25.00% | 0.01 | 3,805 | 2,858 | 1.15 | 0.13 | 0.01 | -0.63 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 227.50 | 1.04 | 1.25 | 1.15 | 1.20 | +0.14 | +13.21% | 0.01 | 326 | 229 | 1.13 | 0.12 | 0.01 | -0.57 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 230.00 | 0.96 | 1.06 | 1.01 | 0.98 | +0.10 | +11.37% | 0.00 | 1,564 | 1,582 | 1.15 | 0.10 | 0.01 | -0.51 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 232.50 | 0.68 | 0.93 | 0.81 | 0.81 | +0.05 | +6.58% | 0.00 | 466 | 531 | 1.14 | 0.09 | 0.01 | -0.46 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 235.00 | 0.66 | 0.73 | 0.70 | 0.66 | 0.00 | 0.00% | 0.00 | 1,250 | 492 | 1.16 | 0.07 | 0.01 | -0.41 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 237.50 | 0.52 | 0.69 | 0.61 | 0.55 | +0.01 | +1.86% | 0.00 | 208 | 292 | 1.17 | 0.06 | 0.00 | -0.36 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 240.00 | 0.47 | 0.53 | 0.50 | 0.53 | +0.05 | +10.42% | 0.00 | 715 | 1,584 | 1.17 | 0.05 | 0.00 | -0.31 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 242.50 | 0.30 | 0.43 | 0.37 | 0.45 | +0.03 | +7.15% | 0.00 | 114 | 125 | 1.14 | 0.04 | 0.00 | -0.27 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 245.00 | 0.12 | 0.36 | 0.24 | 0.37 | +0.07 | +23.34% | 0.00 | 1,244 | 688 | 1.09 | 0.04 | 0.00 | -0.23 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 247.50 | 0.08 | 0.48 | 0.28 | 0.28 | -0.15 | -34.89% | 0.00 | 66 | 120 | 1.14 | 0.03 | 0.00 | -0.20 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 250.00 | 0.22 | 0.26 | 0.24 | 0.24 | -0.04 | -14.29% | 0.00 | 1,211 | 2,442 | 1.19 | 0.03 | 0.00 | -0.17 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 252.50 | 0.15 | 0.45 | 0.30 | 0.33 | +0.07 | +26.93% | 0.00 | 294 | 810 | 1.26 | 0.02 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 255.00 | 0.14 | 0.20 | 0.17 | 0.17 | -0.15 | -46.88% | 0.00 | 5,193 | 4,336 | 1.21 | 0.02 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 257.50 | 0.01 | 0.38 | 0.20 | 0.19 | +0.01 | +5.56% | 0.00 | 10 | 133 | 1.16 | 0.01 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 260.00 | 0.11 | 0.30 | 0.21 | 0.15 | -0.01 | -6.25% | 0.00 | 299 | 1,586 | 1.30 | 0.01 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 262.50 | 0.03 | 0.34 | 0.19 | 0.25 | +0.05 | +25.00% | 0.00 | 20 | 96 | 1.27 | 0.01 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 265.00 | 0.03 | 0.20 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 31 | 463 | 1.25 | 0.01 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 267.50 | 0.01 | 0.14 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 23 | 362 | 1.19 | 0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 270.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 273 | 635 | 1.28 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 272.50 | 0.02 | 0.20 | 0.11 | 0.06 | -0.06 | -50.00% | 0.00 | 4 | 269 | 1.32 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 275.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 0.00 | 221 | 840 | 1.29 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 277.50 | 0.02 | 0.15 | 0.09 | 0.11 | +0.02 | +22.23% | 0.00 | 12 | 141 | 1.35 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 280.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 755 | 3,253 | 1.34 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 282.50 | 0.01 | 0.27 | 0.14 | 0.05 | -0.02 | -28.58% | 0.00 | 191 | 205 | 1.44 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 285.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 161 | 265 | 1.35 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 287.50 | 0.01 | 0.12 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 11 | 45 | 1.41 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 290.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 167 | 1,006 | 1.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 292.50 | 0.01 | 0.20 | 0.11 | 0.13 | +0.10 | +333.34% | 0.00 | 15 | 115 | 1.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 295.00 | 0.01 | 0.15 | 0.08 | 0.06 | +0.03 | +100.00% | 0.00 | 15 | 253 | 1.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 297.50 | 0.01 | 0.26 | 0.14 | 0.06 | -0.08 | -57.15% | 0.00 | 12 | 145 | 1.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 300.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 120 | 2,742 | 1.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 302.50 | 0.01 | 0.26 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 19 | 192 | 1.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 305.00 | 0.01 | 0.26 | 0.14 | 0.10 | +0.07 | +233.34% | 0.00 | 22 | 340 | 1.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 307.50 | 0.01 | 0.24 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 13 | 57 | 1.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 310.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 41 | 1,088 | 1.59 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 312.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 33 | 108 | 1.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 315.00 | 0.01 | 0.25 | 0.13 | 0.06 | +0.05 | +500.00% | 0.00 | 11 | 231 | 1.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 317.50 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 59 | 1.65 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 320.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 13 | 811 | 1.65 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 322.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 102 | 1.65 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 65 | 294 | 1.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 327.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 33 | 19 | 1.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 330.00 | 0.00 | 0.23 | 0.12 | 0.03 | +0.02 | +200.00% | 0.00 | 19 | 174 | 2.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 332.50 | 0.00 | 0.25 | 0.13 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 8 | 2.27 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 335.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.03 | -60.00% | 0.00 | 58 | 149 | 2.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 340.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 233 | 2.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 345.00 | 0.00 | 0.24 | 0.12 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 128 | 2.39 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 350.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 4,629 | 2.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 355.00 | 0.00 | 0.24 | 0.12 | 0.10 | -0.05 | -33.34% | 0.00 | 8 | 73 | 2.49 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 38 | 211 | 1.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 365.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.59 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 370.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.63 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 375.00 | 0.00 | 0.24 | 0.12 | 0.09 | +0.07 | +350.00% | 0.00 | 2 | 167 | 2.68 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 89 | 2.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 385.00 | 0.00 | 0.24 | 0.12 | 0.12 | +0.05 | +71.43% | 0.00 | 5 | 60 | 2.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 74 | 2.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 395.00 | 0.00 | 0.14 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.68 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 400.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 412 | 2.40 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 405.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.61 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 410.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.78 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 415.00 | 0.00 | 0.12 | 0.06 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 96 | 2.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 420.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 68 | 2.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 425.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.63 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 430.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.79 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 431 | 2.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.80 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 460.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 285 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 470.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 585 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 518 | 2,621 | 1.68 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 130.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 164 | 223 | 1.63 | 0.00 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 135.00 | 0.05 | 0.18 | 0.12 | 0.12 | -0.12 | -50.00% | 0.00 | 231 | 433 | 1.50 | -0.01 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 139.00 | 0.15 | 0.24 | 0.20 | 0.19 | -0.16 | -45.72% | 0.00 | 524 | 408 | 1.57 | -0.01 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 140.00 | 0.13 | 0.25 | 0.19 | 0.18 | -0.16 | -47.06% | 0.00 | 319 | 1,003 | 1.53 | -0.01 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 141.00 | 0.02 | 0.44 | 0.23 | 0.19 | -0.16 | -45.72% | 0.00 | 4 | 52 | 1.44 | -0.01 | 0.00 | -0.16 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 142.00 | 0.01 | 0.45 | 0.23 | 0.20 | -0.10 | -33.34% | 0.00 | 9 | 14 | 1.38 | -0.02 | 0.00 | -0.18 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 143.00 | 0.09 | 0.48 | 0.29 | 0.24 | -0.24 | -50.00% | 0.00 | 20 | 2 | 1.50 | -0.02 | 0.00 | -0.17 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 144.00 | 0.13 | 0.51 | 0.32 | 0.27 | -0.27 | -50.00% | 0.00 | 17 | 117 | 1.51 | -0.02 | 0.00 | -0.19 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 145.00 | 0.16 | 0.46 | 0.31 | 0.27 | -0.29 | -51.79% | 0.00 | 345 | 597 | 1.49 | -0.02 | 0.00 | -0.20 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 146.00 | 0.25 | 0.52 | 0.39 | 0.38 | -0.22 | -36.67% | 0.00 | 29 | 21 | 1.53 | -0.02 | 0.00 | -0.21 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 147.00 | 0.28 | 0.60 | 0.44 | 0.34 | -0.31 | -47.70% | 0.00 | 16 | 3 | 1.53 | -0.02 | 0.00 | -0.23 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 148.00 | 0.34 | 0.47 | 0.41 | 0.34 | -0.39 | -53.43% | 0.00 | 32 | 22 | 1.48 | -0.03 | 0.00 | -0.25 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 149.00 | 0.22 | 0.66 | 0.44 | 0.37 | -0.34 | -47.89% | 0.00 | 4 | 116 | 1.46 | -0.03 | 0.00 | -0.27 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 150.00 | 0.42 | 0.47 | 0.45 | 0.47 | -0.30 | -38.97% | 0.00 | 535 | 1,694 | 1.46 | -0.03 | 0.00 | -0.28 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 152.50 | 0.44 | 0.58 | 0.51 | 0.55 | -0.43 | -43.88% | 0.00 | 168 | 65 | 1.40 | -0.04 | 0.00 | -0.34 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 155.00 | 0.65 | 0.76 | 0.71 | 0.67 | -0.39 | -36.80% | 0.00 | 1,666 | 822 | 1.43 | -0.05 | 0.00 | -0.38 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 157.50 | 0.75 | 0.96 | 0.86 | 0.78 | -0.60 | -43.48% | 0.01 | 687 | 95 | 1.41 | -0.06 | 0.00 | -0.44 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 160.00 | 0.94 | 1.04 | 0.99 | 1.02 | -0.68 | -40.00% | 0.01 | 892 | 1,636 | 1.38 | -0.07 | 0.01 | -0.51 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 162.50 | 1.14 | 1.30 | 1.22 | 1.16 | -0.89 | -43.42% | 0.01 | 392 | 176 | 1.37 | -0.09 | 0.01 | -0.57 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 165.00 | 1.35 | 1.50 | 1.43 | 1.45 | -0.94 | -39.34% | 0.01 | 751 | 1,181 | 1.34 | -0.10 | 0.01 | -0.64 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 167.50 | 1.67 | 1.80 | 1.74 | 1.73 | -1.03 | -37.32% | 0.01 | 82 | 379 | 1.33 | -0.12 | 0.01 | -0.71 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 170.00 | 1.99 | 2.13 | 2.06 | 2.08 | -1.27 | -37.91% | 0.01 | 568 | 1,087 | 1.31 | -0.14 | 0.01 | -0.78 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 172.50 | 2.37 | 2.58 | 2.48 | 2.37 | -1.43 | -37.64% | 0.01 | 171 | 227 | 1.30 | -0.16 | 0.01 | -0.84 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 175.00 | 2.75 | 2.92 | 2.84 | 3.00 | -1.56 | -34.22% | 0.02 | 742 | 2,383 | 1.27 | -0.19 | 0.01 | -0.91 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 177.50 | 3.30 | 3.75 | 3.53 | 3.37 | -1.88 | -35.81% | 0.02 | 87 | 664 | 1.28 | -0.22 | 0.01 | -0.97 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 180.00 | 3.90 | 4.20 | 4.05 | 4.04 | -2.06 | -33.77% | 0.02 | 486 | 1,480 | 1.26 | -0.25 | 0.01 | -1.03 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 182.50 | 4.60 | 5.10 | 4.85 | 4.87 | -2.18 | -30.93% | 0.03 | 75 | 289 | 1.26 | -0.28 | 0.01 | -1.09 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 185.00 | 5.35 | 5.90 | 5.63 | 5.70 | -2.35 | -29.20% | 0.03 | 1,408 | 672 | 1.24 | -0.32 | 0.01 | -1.13 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 187.50 | 6.20 | 6.80 | 6.50 | 6.28 | -2.97 | -32.11% | 0.03 | 330 | 967 | 1.23 | -0.35 | 0.02 | -1.16 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 190.00 | 7.15 | 7.80 | 7.48 | 7.49 | -3.04 | -28.87% | 0.04 | 1,094 | 1,139 | 1.22 | -0.39 | 0.02 | -1.19 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 192.50 | 8.25 | 8.70 | 8.48 | 8.50 | -3.30 | -27.97% | 0.04 | 411 | 336 | 1.20 | -0.43 | 0.02 | -1.20 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 195.00 | 9.20 | 9.80 | 9.50 | 9.70 | -3.50 | -26.52% | 0.05 | 1,114 | 1,182 | 1.17 | -0.47 | 0.02 | -1.21 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 197.50 | 10.75 | 11.45 | 11.10 | 11.10 | -3.62 | -24.60% | 0.06 | 805 | 197 | 1.20 | -0.52 | 0.02 | -1.20 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 200.00 | 12.10 | 12.90 | 12.50 | 12.40 | -4.15 | -25.08% | 0.06 | 1,087 | 3,486 | 1.19 | -0.56 | 0.02 | -1.18 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 202.50 | 13.15 | 14.45 | 13.80 | 13.78 | -5.65 | -29.08% | 0.07 | 12 | 108 | 1.16 | -0.60 | 0.02 | -1.15 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 205.00 | 15.15 | 16.05 | 15.60 | 15.20 | -5.09 | -25.09% | 0.08 | 83 | 640 | 1.18 | -0.64 | 0.02 | -1.11 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 207.50 | 16.90 | 18.00 | 17.45 | 16.02 | -5.60 | -25.91% | 0.08 | 24 | 114 | 1.20 | -0.67 | 0.02 | -1.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 210.00 | 18.35 | 19.55 | 18.95 | 18.60 | -6.00 | -24.39% | 0.09 | 43 | 705 | 1.15 | -0.71 | 0.01 | -1.01 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 212.50 | 20.00 | 21.75 | 20.88 | 19.15 | -6.95 | -26.63% | 0.10 | 18 | 143 | 1.15 | -0.74 | 0.01 | -0.95 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 215.00 | 22.15 | 23.40 | 22.78 | 23.00 | -5.45 | -19.16% | 0.11 | 585 | 669 | 1.14 | -0.77 | 0.01 | -0.89 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 217.50 | 23.75 | 25.60 | 24.68 | 21.10 | -7.90 | -27.25% | 0.11 | 35 | 94 | 1.11 | -0.80 | 0.01 | -0.83 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 220.00 | 25.85 | 27.60 | 26.73 | 25.51 | -6.72 | -20.85% | 0.12 | 49 | 716 | 1.09 | -0.82 | 0.01 | -0.76 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 222.50 | 28.55 | 31.15 | 29.85 | 31.30 | 0.00 | 0.00% | 0.13 | 0 | 140 | 1.25 | -0.85 | 0.01 | -0.70 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 225.00 | 30.75 | 33.40 | 32.08 | 31.00 | -5.55 | -15.19% | 0.14 | 94 | 449 | 1.24 | -0.87 | 0.01 | -0.63 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 227.50 | 32.55 | 35.65 | 34.10 | 33.90 | -7.54 | -18.20% | 0.15 | 12 | 61 | 1.53 | -0.88 | 0.01 | -0.57 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 230.00 | 34.85 | 37.60 | 36.23 | 32.38 | -9.12 | -21.98% | 0.16 | 126 | 729 | 1.46 | -0.90 | 0.01 | -0.51 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 232.50 | 37.20 | 40.25 | 38.73 | 38.40 | -3.20 | -7.70% | 0.17 | 6 | 44 | 1.61 | -0.91 | 0.01 | -0.46 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 235.00 | 39.55 | 41.85 | 40.70 | 37.80 | -9.22 | -19.61% | 0.17 | 93 | 327 | 1.64 | -0.93 | 0.01 | -0.41 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 237.50 | 42.00 | 45.00 | 43.50 | 41.40 | -4.39 | -9.59% | 0.18 | 2 | 33 | 1.68 | -0.94 | 0.00 | -0.36 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 240.00 | 44.45 | 46.60 | 45.53 | 45.66 | -5.46 | -10.69% | 0.19 | 48 | 853 | 1.71 | -0.95 | 0.00 | -0.31 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 242.50 | 46.85 | 49.85 | 48.35 | 50.05 | -0.34 | -0.68% | 0.20 | 1 | 24 | 1.76 | -0.96 | 0.00 | -0.27 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 245.00 | 49.30 | 51.50 | 50.40 | 49.35 | -7.29 | -12.88% | 0.21 | 26 | 206 | 1.80 | -0.96 | 0.00 | -0.23 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 247.50 | 51.25 | 54.00 | 52.63 | 49.70 | -8.85 | -15.12% | 0.21 | 3 | 71 | 1.81 | -0.97 | 0.00 | -0.20 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 250.00 | 54.55 | 56.40 | 55.48 | 54.60 | -6.34 | -10.41% | 0.22 | 53 | 733 | 1.84 | -0.97 | 0.00 | -0.17 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 252.50 | 56.15 | 59.65 | 57.90 | 58.03 | -13.41 | -18.78% | 0.23 | 2 | 58 | 1.91 | -0.98 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 255.00 | 58.45 | 62.15 | 60.30 | 57.98 | -8.54 | -12.84% | 0.24 | 28 | 158 | 1.98 | -0.98 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 257.50 | 61.60 | 64.60 | 63.10 | 56.87 | -14.26 | -20.05% | 0.25 | 11 | 132 | 2.00 | -0.99 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 260.00 | 64.55 | 67.10 | 65.83 | 65.88 | -4.96 | -7.01% | 0.25 | 20 | 223 | 2.06 | -0.99 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 262.50 | 66.55 | 69.55 | 68.05 | 63.00 | -8.63 | -12.05% | 0.26 | 2 | 48 | 2.10 | -0.99 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 265.00 | 69.05 | 72.05 | 70.55 | 67.58 | -8.57 | -11.26% | 0.27 | 2 | 138 | 2.16 | -0.99 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 267.50 | 71.55 | 74.55 | 73.05 | 69.90 | -8.73 | -11.11% | 0.27 | 1 | 32 | 2.18 | -0.99 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 270.00 | 74.10 | 77.05 | 75.58 | 89.39 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.23 | -1.00 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 272.50 | 76.55 | 79.55 | 78.05 | 81.11 | 0.00 | 0.00% | 0.29 | 0 | 7 | 2.28 | -1.00 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 275.00 | 78.75 | 82.05 | 80.40 | 77.50 | -3.90 | -4.80% | 0.29 | 9 | 31 | 2.33 | -1.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 277.50 | 81.55 | 84.55 | 83.05 | 92.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.37 | -1.00 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 280.00 | 84.00 | 87.05 | 85.53 | 95.70 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.40 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 282.50 | 85.60 | 89.55 | 87.58 | 101.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.44 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 285.00 | 89.05 | 91.60 | 90.33 | 106.15 | 0.00 | 0.00% | 0.32 | 0 | 31 | 2.27 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 287.50 | 90.85 | 94.55 | 92.70 | 70.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.54 | -1.00 | 0.00 | -0.01 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 290.00 | 94.05 | 97.05 | 95.55 | 98.72 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 292.50 | 96.55 | 99.55 | 98.05 | 71.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:11 PM EST |
| 295.00 | 99.05 | 102.05 | 100.55 | 106.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 297.50 | 101.55 | 104.55 | 103.05 | 72.52 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:11 PM EST |
| 300.00 | 104.00 | 107.00 | 105.50 | 107.90 | 0.00 | 0.00% | 0.35 | 0 | 8 | 2.64 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 302.50 | 106.55 | 109.50 | 108.03 | 95.57 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 305.00 | 109.05 | 112.05 | 110.55 | 88.51 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:11 PM EST |
| 307.50 | 111.55 | 114.55 | 113.05 | 84.69 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.84 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:11 PM EST |
| 310.00 | 114.05 | 117.05 | 115.55 | 119.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 312.50 | 116.55 | 119.55 | 118.05 | 77.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:11 PM EST |
| 315.00 | 119.05 | 122.05 | 120.55 | 90.97 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:11 PM EST |
| 317.50 | 121.55 | 124.55 | 123.05 | 68.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:11 PM EST |
| 320.00 | 124.45 | 127.05 | 125.75 | 74.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:11 PM EST |
| 322.50 | 126.55 | 129.55 | 128.05 | 103.68 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:11 PM EST |
| 325.00 | 129.45 | 132.05 | 130.75 | 108.08 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:11 PM EST |
| 327.50 | 131.55 | 134.55 | 133.05 | % | 0.41 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 330.00 | 134.05 | 137.05 | 135.55 | 120.84 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 332.50 | 136.55 | 139.55 | 138.05 | % | 0.42 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 335.00 | 139.05 | 142.05 | 140.55 | 69.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:11 PM EST |
| 340.00 | 144.05 | 147.05 | 145.55 | 111.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:11 PM EST |
| 345.00 | 149.05 | 152.05 | 150.55 | 51.77 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 4:00:11 PM EST |
| 350.00 | 154.05 | 157.05 | 155.55 | 96.52 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:11 PM EST |
| 355.00 | 159.05 | 162.05 | 160.55 | 114.82 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:11 PM EST |
| 360.00 | 164.05 | 167.05 | 165.55 | 70.71 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 4:00:11 PM EST |
| 365.00 | 169.05 | 172.05 | 170.55 | 66.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 4:00:11 PM EST |
| 370.00 | 174.05 | 177.05 | 175.55 | % | 0.47 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 375.00 | 179.05 | 182.05 | 180.55 | 103.83 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/20/2026 4:00:11 PM EST |
| 380.00 | 184.05 | 187.05 | 185.55 | 119.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 4:00:11 PM EST |
| 385.00 | 189.05 | 192.05 | 190.55 | 127.13 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:11 PM EST |
| 390.00 | 194.05 | 197.05 | 195.55 | % | 0.50 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 395.00 | 199.05 | 202.05 | 200.55 | 114.75 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 4:00:11 PM EST |
| 400.00 | 204.05 | 207.05 | 205.55 | 181.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:11 PM EST |
| 405.00 | 209.05 | 212.05 | 210.55 | 129.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/20/2026 4:00:11 PM EST |
| 410.00 | 214.05 | 217.05 | 215.55 | 151.12 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:11 PM EST |
| 415.00 | 219.05 | 222.05 | 220.55 | 115.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 4:00:11 PM EST |
| 420.00 | 224.05 | 227.05 | 225.55 | 110.93 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 4:00:11 PM EST |
| 425.00 | 229.05 | 232.05 | 230.55 | 110.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 4:00:11 PM EST |
| 430.00 | 234.05 | 237.05 | 235.55 | 150.45 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/20/2026 4:00:11 PM EST |
| 440.00 | 244.05 | 247.05 | 245.55 | 156.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 4:00:11 PM EST |
| 450.00 | 254.05 | 257.05 | 255.55 | 169.35 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/20/2026 4:00:11 PM EST |
| 460.00 | 264.05 | 267.05 | 265.55 | % | 0.58 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 470.00 | 274.05 | 277.05 | 275.55 | % | 0.59 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 480.00 | 284.10 | 286.60 | 285.35 | 194.35 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:11 PM EST |