Options Chain for ORACLE CORP COM (ORCL) - $126.41 as of 7/20/2026 11:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 26.15 | 27.40 | 26.78 | 27.47 | -4.37 | -13.73% | 0.28 | 297 | 63 | 1.77 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 100.00 | 21.05 | 22.50 | 21.78 | 22.64 | -4.06 | -15.21% | 0.22 | 34 | 96 | 1.52 | 0.99 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 105.00 | 16.15 | 18.10 | 17.13 | 17.66 | -4.54 | -20.45% | 0.16 | 127 | 12 | 1.45 | 0.97 | 0.01 | -0.13 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 107.00 | 14.15 | 16.25 | 15.20 | 15.83 | -3.72 | -19.03% | 0.14 | 99 | 12 | 1.37 | 0.94 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 108.00 | 13.15 | 15.45 | 14.30 | 14.69 | -4.32 | -22.73% | 0.13 | 88 | 9 | 1.37 | 0.93 | 0.01 | -0.20 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 109.00 | 12.35 | 14.30 | 13.33 | 13.60 | % | 0.12 | 19 | 0 | 1.26 | 0.92 | 0.02 | -0.22 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 110.00 | 11.65 | 12.95 | 12.30 | 12.72 | -4.59 | -26.52% | 0.11 | 152 | 55 | 0.80 | 0.90 | 0.02 | -0.25 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 111.00 | 10.45 | 12.65 | 11.55 | 12.82 | -4.08 | -24.15% | 0.10 | 42 | 58 | 1.22 | 0.88 | 0.02 | -0.28 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 112.00 | 9.70 | 10.55 | 10.13 | 11.45 | -3.12 | -21.42% | 0.09 | 5 | 14 | 0.66 | 0.85 | 0.02 | -0.31 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 113.00 | 8.50 | 9.70 | 9.10 | 10.12 | -3.60 | -26.24% | 0.08 | 10 | 5 | 0.65 | 0.83 | 0.03 | -0.34 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 114.00 | 8.45 | 8.85 | 8.65 | 9.56 | -4.16 | -30.33% | 0.08 | 6 | 166 | 0.76 | 0.80 | 0.03 | -0.37 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 115.00 | 7.70 | 8.10 | 7.90 | 8.35 | -4.11 | -32.99% | 0.07 | 686 | 229 | 0.76 | 0.77 | 0.03 | -0.40 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 116.00 | 6.95 | 7.35 | 7.15 | 8.25 | -3.74 | -31.20% | 0.06 | 109 | 29 | 0.76 | 0.74 | 0.03 | -0.42 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 117.00 | 6.30 | 6.65 | 6.48 | 7.05 | -4.11 | -36.83% | 0.06 | 72 | 129 | 0.76 | 0.70 | 0.04 | -0.45 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 118.00 | 5.65 | 5.95 | 5.80 | 6.33 | -2.50 | -28.32% | 0.05 | 81 | 24 | 0.75 | 0.66 | 0.04 | -0.46 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 119.00 | 5.05 | 5.35 | 5.20 | 5.80 | -3.77 | -39.40% | 0.04 | 146 | 92 | 0.76 | 0.62 | 0.04 | -0.48 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 120.00 | 4.45 | 4.75 | 4.60 | 4.56 | -4.14 | -47.59% | 0.04 | 1,641 | 295 | 0.75 | 0.58 | 0.04 | -0.49 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 121.00 | 3.95 | 4.20 | 4.08 | 4.00 | -3.76 | -48.46% | 0.03 | 1,846 | 64 | 0.75 | 0.54 | 0.04 | -0.49 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 122.00 | 3.45 | 3.60 | 3.53 | 3.55 | -3.52 | -49.79% | 0.03 | 3,649 | 63 | 0.74 | 0.50 | 0.04 | -0.49 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 123.00 | 3.05 | 3.15 | 3.10 | 3.12 | -3.43 | -52.37% | 0.03 | 4,074 | 160 | 0.74 | 0.46 | 0.04 | -0.49 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 124.00 | 2.65 | 2.74 | 2.70 | 2.69 | -3.16 | -54.02% | 0.02 | 2,155 | 285 | 0.74 | 0.42 | 0.04 | -0.48 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 125.00 | 2.31 | 2.38 | 2.35 | 2.35 | -2.96 | -55.75% | 0.02 | 10,798 | 1,426 | 0.74 | 0.38 | 0.04 | -0.47 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 126.00 | 2.00 | 2.06 | 2.03 | 2.00 | -2.87 | -58.94% | 0.02 | 1,651 | 626 | 0.74 | 0.34 | 0.04 | -0.45 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 127.00 | 1.70 | 1.79 | 1.75 | 1.81 | -2.44 | -57.42% | 0.01 | 1,743 | 1,017 | 0.75 | 0.30 | 0.04 | -0.43 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 128.00 | 1.47 | 1.52 | 1.50 | 1.51 | -2.23 | -59.63% | 0.01 | 2,400 | 2,085 | 0.75 | 0.27 | 0.03 | -0.40 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 129.00 | 1.25 | 1.31 | 1.28 | 1.27 | -2.21 | -63.51% | 0.01 | 1,041 | 546 | 0.75 | 0.24 | 0.03 | -0.38 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 130.00 | 1.06 | 1.11 | 1.09 | 1.09 | -1.87 | -63.18% | 0.01 | 16,886 | 3,341 | 0.75 | 0.21 | 0.03 | -0.35 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 131.00 | 0.89 | 0.96 | 0.93 | 0.92 | -1.63 | -63.93% | 0.01 | 933 | 950 | 0.76 | 0.18 | 0.03 | -0.32 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 132.00 | 0.73 | 0.85 | 0.79 | 0.79 | -1.55 | -66.24% | 0.01 | 2,663 | 1,056 | 0.76 | 0.16 | 0.03 | -0.30 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 133.00 | 0.65 | 0.68 | 0.67 | 0.65 | -1.43 | -68.75% | 0.01 | 2,078 | 1,351 | 0.76 | 0.14 | 0.02 | -0.27 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 134.00 | 0.54 | 0.58 | 0.56 | 0.55 | -1.25 | -69.45% | 0.00 | 782 | 1,266 | 0.77 | 0.12 | 0.02 | -0.24 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 135.00 | 0.45 | 0.49 | 0.47 | 0.47 | -1.07 | -69.49% | 0.00 | 10,526 | 5,842 | 0.77 | 0.10 | 0.02 | -0.22 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 136.00 | 0.38 | 0.46 | 0.42 | 0.40 | -0.92 | -69.70% | 0.00 | 759 | 1,288 | 0.79 | 0.09 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 137.00 | 0.32 | 0.38 | 0.35 | 0.35 | -0.80 | -69.57% | 0.00 | 786 | 651 | 0.79 | 0.07 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 138.00 | 0.28 | 0.30 | 0.29 | 0.30 | -0.76 | -71.70% | 0.00 | 999 | 1,367 | 0.79 | 0.06 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 139.00 | 0.24 | 0.25 | 0.25 | 0.24 | -0.63 | -72.42% | 0.00 | 613 | 1,329 | 0.79 | 0.05 | 0.01 | -0.13 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 140.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.53 | -71.63% | 0.00 | 7,098 | 9,357 | 0.80 | 0.04 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 141.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.47 | -72.31% | 0.00 | 207 | 493 | 0.81 | 0.04 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 142.00 | 0.14 | 0.17 | 0.16 | 0.16 | -0.42 | -72.42% | 0.00 | 311 | 513 | 0.82 | 0.03 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 143.00 | 0.12 | 0.18 | 0.15 | 0.15 | -0.35 | -70.00% | 0.00 | 339 | 1,402 | 0.87 | 0.02 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 144.00 | 0.07 | 0.28 | 0.18 | 0.18 | -0.26 | -59.10% | 0.00 | 185 | 786 | 0.81 | 0.02 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 145.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.25 | -67.57% | 0.00 | 1,119 | 4,916 | 0.87 | 0.02 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 146.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.25 | -75.76% | 0.00 | 107 | 604 | 0.84 | 0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 147.00 | 0.01 | 0.11 | 0.06 | 0.09 | -0.20 | -68.97% | 0.00 | 139 | 420 | 0.79 | 0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 148.00 | 0.00 | 0.47 | 0.24 | 0.09 | -0.15 | -62.50% | 0.00 | 64 | 827 | 1.23 | 0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 149.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.14 | -60.87% | 0.00 | 328 | 573 | 1.11 | 0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 150.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 1,049 | 6,432 | 0.91 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 152.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 85 | 1,158 | 0.93 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 155.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 519 | 2,730 | 0.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 157.50 | 0.01 | 0.10 | 0.06 | 0.04 | -0.08 | -66.67% | 0.00 | 98 | 373 | 1.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 160.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 408 | 4,009 | 1.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 162.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 8 | 2,809 | 1.08 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 165.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 205 | 1,062 | 1.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 167.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 54 | 1,898 | 1.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 42 | 1,636 | 1.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 172.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 102 | 1,258 | 1.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 19 | 528 | 1.21 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 177.50 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 19 | 198 | 2.08 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 1,961 | 1.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 182.50 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 492 | 2.46 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 90 | 1,851 | 1.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 187.50 | 0.00 | 0.51 | 0.26 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 123 | 2.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 8,949 | 1.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 192.50 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.74 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 1,536 | 1.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 197.50 | 0.00 | 0.29 | 0.15 | 0.09 | -0.23 | -71.88% | 0.00 | 3 | 69 | 2.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 2,435 | 1.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 202.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 89 | 3.51 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 845 | 2.11 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:53 PM EST |
| 207.50 | 0.00 | 0.50 | 0.25 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.70 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.74 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:53 PM EST |
| 212.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.36 | -97.30% | 0.00 | 1 | 116 | 1.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 340 | 2.48 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 217.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.52 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 995 | 1.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 222.50 | 0.00 | 1.52 | 0.76 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 104 | 3.66 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.23 | -95.84% | 0.00 | 1 | 199 | 1.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 227.50 | 0.00 | 1.05 | 0.53 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.49 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 437 | 1.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 232.50 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 4.15 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:53 PM EST |
| 235.00 | 0.00 | 1.06 | 0.53 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 428 | 3.63 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:53 PM EST |
| 237.50 | 0.00 | 1.02 | 0.51 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.65 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 3:59:53 PM EST |
| 242.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 4.34 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:53 PM EST |
| 245.00 | 0.00 | 0.93 | 0.47 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 362 | 3.72 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 364 | 2.57 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 4.56 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 4.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:53 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 4.73 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 119 | 3.95 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 3:59:53 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:53 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 2.13 | 1.07 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 295.00 | 0.00 | 0.90 | 0.45 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 305.00 | 0.00 | 1.07 | 0.54 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 3:59:53 PM EST |
| 315.00 | 0.00 | 0.62 | 0.31 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:53 PM EST |
| 325.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:53 PM EST |
| 340.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 225 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 1,907 | 5,456 | 1.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 100.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.08 | -40.00% | 0.00 | 5,367 | 442 | 0.97 | -0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 105.00 | 0.20 | 0.23 | 0.22 | 0.21 | +0.04 | +23.53% | 0.00 | 885 | 541 | 0.86 | -0.03 | 0.01 | -0.13 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 107.00 | 0.31 | 0.32 | 0.32 | 0.31 | +0.11 | +55.00% | 0.00 | 399 | 233 | 0.83 | -0.06 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 108.00 | 0.35 | 0.40 | 0.38 | 0.39 | +0.10 | +34.49% | 0.00 | 1,232 | 124 | 0.81 | -0.07 | 0.01 | -0.20 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 109.00 | 0.44 | 0.48 | 0.46 | 0.44 | +0.09 | +25.72% | 0.00 | 227 | 88 | 0.81 | -0.08 | 0.02 | -0.22 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 110.00 | 0.54 | 0.56 | 0.55 | 0.55 | +0.15 | +37.50% | 0.01 | 3,658 | 1,483 | 0.80 | -0.10 | 0.02 | -0.25 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 111.00 | 0.65 | 0.69 | 0.67 | 0.66 | +0.23 | +53.49% | 0.01 | 558 | 256 | 0.79 | -0.12 | 0.02 | -0.28 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 112.00 | 0.75 | 0.83 | 0.79 | 0.77 | +0.24 | +45.29% | 0.01 | 354 | 311 | 0.78 | -0.15 | 0.02 | -0.31 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 113.00 | 0.95 | 1.00 | 0.98 | 0.96 | +0.28 | +41.18% | 0.01 | 781 | 156 | 0.78 | -0.17 | 0.03 | -0.34 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 114.00 | 1.14 | 1.18 | 1.16 | 1.16 | +0.35 | +43.21% | 0.01 | 1,134 | 199 | 0.77 | -0.20 | 0.03 | -0.37 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 115.00 | 1.37 | 1.42 | 1.40 | 1.40 | +0.45 | +47.37% | 0.01 | 6,143 | 6,782 | 0.77 | -0.23 | 0.03 | -0.40 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 116.00 | 1.62 | 1.69 | 1.66 | 1.64 | +0.58 | +54.72% | 0.01 | 1,183 | 631 | 0.77 | -0.26 | 0.03 | -0.42 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 117.00 | 1.90 | 2.00 | 1.95 | 1.94 | +0.69 | +55.20% | 0.02 | 1,961 | 6,292 | 0.76 | -0.30 | 0.04 | -0.45 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 118.00 | 2.26 | 2.33 | 2.30 | 2.30 | +0.86 | +59.73% | 0.02 | 1,419 | 6,393 | 0.76 | -0.34 | 0.04 | -0.46 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 119.00 | 2.64 | 2.72 | 2.68 | 2.70 | +1.04 | +62.66% | 0.02 | 1,724 | 941 | 0.76 | -0.38 | 0.04 | -0.48 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 120.00 | 3.05 | 3.15 | 3.10 | 3.07 | +1.08 | +54.28% | 0.03 | 6,396 | 3,597 | 0.76 | -0.42 | 0.04 | -0.49 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 121.00 | 3.45 | 3.65 | 3.55 | 3.60 | +1.46 | +68.23% | 0.03 | 1,481 | 610 | 0.75 | -0.46 | 0.04 | -0.49 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 122.00 | 4.00 | 4.15 | 4.08 | 4.09 | +1.52 | +59.15% | 0.03 | 1,328 | 967 | 0.75 | -0.50 | 0.04 | -0.49 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 123.00 | 4.55 | 4.75 | 4.65 | 4.67 | +1.81 | +63.29% | 0.04 | 1,606 | 688 | 0.76 | -0.54 | 0.04 | -0.49 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 124.00 | 5.00 | 5.35 | 5.18 | 4.78 | +1.58 | +49.38% | 0.04 | 700 | 1,044 | 0.74 | -0.58 | 0.04 | -0.48 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 125.00 | 5.80 | 6.00 | 5.90 | 5.80 | +2.05 | +54.67% | 0.05 | 1,015 | 4,010 | 0.76 | -0.62 | 0.04 | -0.47 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 126.00 | 6.45 | 6.70 | 6.58 | 6.50 | +2.28 | +54.03% | 0.05 | 327 | 623 | 0.76 | -0.66 | 0.04 | -0.45 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 127.00 | 7.05 | 7.40 | 7.23 | 7.26 | +2.67 | +58.17% | 0.06 | 79 | 968 | 0.75 | -0.70 | 0.04 | -0.43 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 128.00 | 7.80 | 8.15 | 7.98 | 7.29 | +2.15 | +41.83% | 0.06 | 152 | 810 | 0.75 | -0.73 | 0.03 | -0.40 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 129.00 | 8.55 | 8.95 | 8.75 | 8.22 | +2.52 | +44.22% | 0.07 | 120 | 595 | 0.75 | -0.76 | 0.03 | -0.38 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 130.00 | 9.45 | 9.75 | 9.60 | 9.45 | +3.05 | +47.66% | 0.07 | 282 | 2,320 | 0.77 | -0.79 | 0.03 | -0.35 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 131.00 | 10.20 | 11.05 | 10.63 | 9.60 | +2.46 | +34.46% | 0.08 | 70 | 377 | 0.76 | -0.82 | 0.03 | -0.32 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 132.00 | 10.45 | 11.55 | 11.00 | 10.55 | +2.85 | +37.02% | 0.08 | 17 | 535 | 0.80 | -0.84 | 0.03 | -0.30 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 133.00 | 11.45 | 12.85 | 12.15 | 12.12 | +3.25 | +36.64% | 0.09 | 24 | 818 | 1.00 | -0.86 | 0.02 | -0.27 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 134.00 | 12.35 | 13.65 | 13.00 | 12.41 | +3.18 | +34.46% | 0.10 | 75 | 553 | 0.99 | -0.88 | 0.02 | -0.24 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 135.00 | 13.45 | 14.20 | 13.83 | 13.65 | +3.75 | +37.88% | 0.10 | 136 | 4,293 | 0.85 | -0.90 | 0.02 | -0.22 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 136.00 | 14.10 | 16.00 | 15.05 | 13.67 | +3.00 | +28.12% | 0.11 | 34 | 227 | 1.18 | -0.91 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 137.00 | 14.35 | 16.95 | 15.65 | 15.27 | +4.05 | +36.10% | 0.11 | 19 | 233 | 1.21 | -0.93 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 138.00 | 15.25 | 17.60 | 16.43 | 16.06 | +3.46 | +27.46% | 0.12 | 42 | 269 | 1.15 | -0.94 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 139.00 | 16.90 | 18.85 | 17.88 | 17.75 | +5.21 | +41.55% | 0.13 | 56 | 240 | 1.27 | -0.95 | 0.01 | -0.13 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 140.00 | 18.45 | 19.05 | 18.75 | 18.61 | +4.46 | +31.52% | 0.13 | 179 | 5,525 | 1.03 | -0.96 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 141.00 | 18.15 | 20.65 | 19.40 | 19.00 | +4.00 | +26.67% | 0.14 | 14 | 204 | 1.30 | -0.96 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 142.00 | 19.15 | 21.80 | 20.48 | 20.05 | +4.21 | +26.58% | 0.14 | 14 | 138 | 1.39 | -0.97 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 143.00 | 20.10 | 22.75 | 21.43 | 21.66 | +4.54 | +26.52% | 0.15 | 51 | 126 | 1.41 | -0.98 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 144.00 | 21.10 | 23.25 | 22.18 | 21.59 | +4.45 | +25.97% | 0.15 | 6 | 44 | 1.26 | -0.98 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 145.00 | 22.85 | 24.35 | 23.60 | 23.20 | +4.17 | +21.92% | 0.16 | 66 | 1,212 | 1.34 | -0.98 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 146.00 | 23.05 | 25.75 | 24.40 | 22.92 | +3.02 | +15.18% | 0.17 | 48 | 115 | 1.53 | -0.99 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 147.00 | 24.70 | 26.55 | 25.63 | 24.66 | +4.23 | +20.71% | 0.17 | 54 | 273 | 1.49 | -0.99 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 148.00 | 25.20 | 27.50 | 26.35 | 25.84 | +4.74 | +22.47% | 0.18 | 6 | 114 | 1.51 | -0.99 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 149.00 | 25.70 | 28.15 | 26.93 | 25.78 | 0.00 | 0.00% | 0.18 | 0 | 45 | 1.39 | -0.99 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 150.00 | 27.75 | 29.25 | 28.50 | 28.45 | +4.89 | +20.76% | 0.19 | 52 | 729 | 1.47 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 152.50 | 29.55 | 31.55 | 30.55 | 30.60 | +3.43 | +12.63% | 0.20 | 13 | 97 | 1.46 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 155.00 | 32.50 | 34.30 | 33.40 | 31.88 | +3.08 | +10.70% | 0.22 | 90 | 1,102 | 1.66 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 157.50 | 34.95 | 37.25 | 36.10 | 34.33 | 0.00 | 0.00% | 0.23 | 0 | 154 | 1.77 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 160.00 | 37.70 | 39.25 | 38.48 | 37.14 | +3.42 | +10.15% | 0.24 | 19 | 335 | 1.79 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 162.50 | 39.55 | 41.80 | 40.68 | 40.79 | +5.39 | +15.23% | 0.25 | 2 | 25 | 1.90 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 165.00 | 42.65 | 44.00 | 43.33 | 42.08 | +2.89 | +7.38% | 0.26 | 2 | 18 | 1.79 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 167.50 | 44.80 | 47.30 | 46.05 | 41.17 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 170.00 | 47.05 | 49.15 | 48.10 | 47.20 | +2.10 | +4.66% | 0.28 | 2 | 8 | 2.02 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 172.50 | 49.55 | 51.90 | 50.73 | 45.45 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.21 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 175.00 | 52.05 | 54.40 | 53.23 | 50.52 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.30 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 177.50 | 54.55 | 56.85 | 55.70 | 46.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:53 PM EST |
| 180.00 | 57.05 | 59.25 | 58.15 | 52.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 182.50 | 59.20 | 61.85 | 60.53 | 50.35 | 0.00 | 0.00% | 0.33 | 0 | 10 | 2.47 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:53 PM EST |
| 185.00 | 62.05 | 64.30 | 63.18 | 59.48 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 187.50 | 64.55 | 66.80 | 65.68 | 55.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:53 PM EST |
| 190.00 | 67.00 | 68.95 | 67.98 | 58.83 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:53 PM EST |
| 192.50 | 69.55 | 72.00 | 70.78 | 70.80 | +21.18 | +42.69% | 0.37 | 1 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 195.00 | 72.75 | 74.30 | 73.53 | 64.14 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:53 PM EST |
| 197.50 | 74.55 | 77.35 | 75.95 | 56.37 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:53 PM EST |
| 200.00 | 77.05 | 79.30 | 78.18 | 75.23 | 0.00 | 0.00% | 0.39 | 0 | 5 | 2.85 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 202.50 | 79.55 | 81.80 | 80.68 | 80.95 | +20.49 | +33.89% | 0.40 | 1 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 205.00 | 82.00 | 84.65 | 83.33 | 79.50 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.96 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 207.50 | 84.35 | 86.85 | 85.60 | 63.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:53 PM EST |
| 210.00 | 87.05 | 89.35 | 88.20 | 77.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:53 PM EST |
| 212.50 | 89.55 | 91.80 | 90.68 | 60.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 3:59:53 PM EST |
| 215.00 | 92.05 | 94.70 | 93.38 | 81.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:53 PM EST |
| 217.50 | 94.55 | 97.30 | 95.93 | 73.13 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:53 PM EST |
| 220.00 | 97.05 | 99.20 | 98.13 | 96.42 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 222.50 | 99.55 | 102.20 | 100.88 | 77.86 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:53 PM EST |
| 225.00 | 102.05 | 104.30 | 103.18 | 83.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:53 PM EST |
| 227.50 | 104.55 | 106.80 | 105.68 | 104.07 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 230.00 | 107.05 | 109.30 | 108.18 | 106.55 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.45 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 232.50 | 109.55 | 111.80 | 110.68 | 51.91 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/20/2026 3:59:53 PM EST |
| 235.00 | 112.00 | 114.70 | 113.35 | 57.76 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 3:59:53 PM EST |
| 237.50 | 114.50 | 116.80 | 115.65 | 58.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 3:59:53 PM EST |
| 240.00 | 117.05 | 119.20 | 118.13 | 91.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 3:59:53 PM EST |
| 242.50 | 119.55 | 121.80 | 120.68 | 47.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/20/2026 3:59:53 PM EST |
| 245.00 | 121.55 | 124.70 | 123.13 | 123.12 | +18.12 | +17.26% | 0.50 | 2 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 250.00 | 127.05 | 129.20 | 128.13 | 128.10 | +23.00 | +21.89% | 0.51 | 2 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 255.00 | 132.05 | 134.30 | 133.18 | 56.73 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/20/2026 3:59:53 PM EST |
| 260.00 | 137.00 | 139.65 | 138.33 | 56.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/20/2026 3:59:53 PM EST |
| 265.00 | 141.85 | 144.30 | 143.08 | % | 0.54 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 270.00 | 147.05 | 149.30 | 148.18 | 87.95 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/20/2026 3:59:53 PM EST |
| 275.00 | 152.00 | 154.70 | 153.35 | % | 0.56 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 280.00 | 157.00 | 159.85 | 158.43 | % | 0.57 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 285.00 | 162.05 | 164.30 | 163.18 | 101.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 3:59:53 PM EST |
| 290.00 | 167.05 | 169.20 | 168.13 | 169.04 | +67.42 | +66.35% | 0.58 | 4 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 295.00 | 172.05 | 174.20 | 173.13 | 174.03 | % | 0.59 | 4 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 300.00 | 176.55 | 179.85 | 178.20 | 177.39 | +0.06 | +0.04% | 0.59 | 2 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 305.00 | 181.50 | 184.70 | 183.10 | 183.70 | % | 0.60 | 12 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 310.00 | 187.05 | 189.30 | 188.18 | 188.68 | % | 0.61 | 12 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 315.00 | 192.05 | 194.85 | 193.45 | 193.55 | +87.00 | +81.66% | 0.61 | 4 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 320.00 | 197.05 | 199.65 | 198.35 | 198.53 | % | 0.62 | 10 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 325.00 | 202.05 | 204.65 | 203.35 | 203.40 | +75.90 | +59.53% | 0.63 | 6 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 330.00 | 207.00 | 209.80 | 208.40 | % | 0.63 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 340.00 | 217.05 | 219.80 | 218.43 | 135.84 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/20/2026 3:59:53 PM EST |
| 350.00 | 227.05 | 229.30 | 228.18 | % | 0.65 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST |