Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $239.58 as of 7/13/2026 7:20:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 108.20 | 110.70 | 109.45 | % | 0.88 | 0 | 0 | 2.52 | 0.98 | 0.00 | -0.19 | 7/13/2026 4:00:09 PM EST | |||
| 130.00 | 102.80 | 105.95 | 104.38 | % | 0.80 | 0 | 0 | 2.44 | 0.97 | 0.00 | -0.22 | 7/13/2026 4:00:09 PM EST | |||
| 135.00 | 98.80 | 101.20 | 100.00 | % | 0.74 | 0 | 0 | 2.36 | 0.97 | 0.00 | -0.27 | 7/13/2026 4:00:09 PM EST | |||
| 140.00 | 93.65 | 96.50 | 95.08 | % | 0.68 | 0 | 0 | 2.29 | 0.96 | 0.00 | -0.31 | 7/13/2026 4:00:09 PM EST | |||
| 145.00 | 89.25 | 91.90 | 90.58 | 150.52 | 0.00 | 0.00% | 0.62 | 0 | 7 | 1.78 | 0.95 | 0.00 | -0.37 | 6/30/2026 | 7/13/2026 4:00:09 PM EST |
| 150.00 | 84.25 | 87.35 | 85.80 | 93.55 | 0.00 | 0.00% | 0.57 | 0 | 9 | 1.78 | 0.94 | 0.00 | -0.42 | 7/10/2026 | 7/13/2026 4:00:09 PM EST |
| 152.50 | 81.80 | 85.05 | 83.43 | % | 0.55 | 0 | 0 | 1.76 | 0.93 | 0.00 | -0.45 | 7/13/2026 4:00:09 PM EST | |||
| 155.00 | 79.75 | 82.80 | 81.28 | 141.69 | 0.00 | 0.00% | 0.52 | 0 | 30 | 1.77 | 0.93 | 0.00 | -0.47 | 7/6/2026 | 7/13/2026 4:00:09 PM EST |
| 157.50 | 77.35 | 80.55 | 78.95 | % | 0.50 | 0 | 0 | 1.76 | 0.92 | 0.00 | -0.51 | 7/13/2026 4:00:09 PM EST | |||
| 160.00 | 75.05 | 78.35 | 76.70 | 79.76 | -12.24 | -13.31% | 0.48 | 1 | 54 | 1.75 | 0.91 | 0.00 | -0.53 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 162.50 | 72.85 | 76.15 | 74.50 | % | 0.46 | 0 | 0 | 1.74 | 0.91 | 0.00 | -0.56 | 7/13/2026 4:00:09 PM EST | |||
| 165.00 | 70.70 | 73.40 | 72.05 | 182.63 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.70 | 0.90 | 0.00 | -0.59 | 6/25/2026 | 7/13/2026 4:00:09 PM EST |
| 167.50 | 69.10 | 71.05 | 70.08 | % | 0.42 | 0 | 0 | 1.72 | 0.89 | 0.00 | -0.61 | 7/13/2026 4:00:09 PM EST | |||
| 170.00 | 66.95 | 68.90 | 67.93 | 81.62 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.71 | 0.88 | 0.00 | -0.65 | 7/8/2026 | 7/13/2026 4:00:09 PM EST |
| 172.50 | 64.80 | 66.95 | 65.88 | % | 0.38 | 0 | 0 | 1.71 | 0.88 | 0.00 | -0.67 | 7/13/2026 4:00:09 PM EST | |||
| 175.00 | 62.45 | 64.80 | 63.63 | 77.48 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.68 | 0.87 | 0.00 | -0.70 | 7/8/2026 | 7/13/2026 4:00:09 PM EST |
| 177.50 | 60.95 | 63.30 | 62.13 | % | 0.35 | 0 | 0 | 1.74 | 0.86 | 0.00 | -0.73 | 7/13/2026 4:00:09 PM EST | |||
| 180.00 | 58.90 | 61.25 | 60.08 | 58.83 | -12.12 | -17.09% | 0.33 | 55 | 55 | 1.72 | 0.85 | 0.00 | -0.76 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 182.50 | 56.80 | 59.45 | 58.13 | % | 0.32 | 0 | 0 | 1.72 | 0.84 | 0.00 | -0.78 | 7/13/2026 4:00:09 PM EST | |||
| 185.00 | 54.65 | 57.20 | 55.93 | 67.50 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.68 | 0.83 | 0.00 | -0.81 | 7/10/2026 | 7/13/2026 4:00:09 PM EST |
| 187.50 | 52.60 | 55.45 | 54.03 | % | 0.29 | 0 | 0 | 1.68 | 0.82 | 0.00 | -0.83 | 7/13/2026 4:00:09 PM EST | |||
| 190.00 | 50.50 | 53.05 | 51.78 | 53.60 | -26.27 | -32.90% | 0.27 | 20 | 8 | 1.64 | 0.81 | 0.00 | -0.86 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 192.50 | 48.65 | 51.55 | 50.10 | % | 0.26 | 0 | 0 | 1.65 | 0.79 | 0.00 | -0.88 | 7/13/2026 4:00:09 PM EST | |||
| 195.00 | 47.55 | 49.55 | 48.55 | 47.50 | -0.10 | -0.21% | 0.25 | 2 | 3 | 1.66 | 0.78 | 0.00 | -0.90 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 197.50 | 45.25 | 47.75 | 46.50 | % | 0.24 | 0 | 0 | 1.64 | 0.77 | 0.00 | -0.93 | 7/13/2026 4:00:09 PM EST | |||
| 200.00 | 43.10 | 45.95 | 44.53 | 44.44 | -33.86 | -43.25% | 0.22 | 3 | 86 | 1.61 | 0.76 | 0.00 | -0.95 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 202.50 | 41.70 | 43.90 | 42.80 | 49.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.60 | 0.74 | 0.00 | -0.97 | 7/10/2026 | 7/13/2026 4:00:09 PM EST |
| 205.00 | 39.80 | 42.40 | 41.10 | % | 0.20 | 0 | 0 | 1.60 | 0.73 | 0.01 | -0.99 | 7/13/2026 4:00:09 PM EST | |||
| 207.50 | 37.65 | 40.40 | 39.03 | 39.15 | % | 0.19 | 10 | 0 | 1.56 | 0.72 | 0.01 | -1.00 | 7/13/2026 | 7/13/2026 4:00:09 PM EST | |
| 210.00 | 36.25 | 38.90 | 37.58 | 37.80 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.56 | 0.70 | 0.01 | -1.02 | 7/10/2026 | 7/13/2026 4:00:09 PM EST |
| 212.50 | 34.55 | 36.70 | 35.63 | % | 0.17 | 0 | 0 | 1.53 | 0.69 | 0.01 | -1.04 | 7/13/2026 4:00:09 PM EST | |||
| 215.00 | 33.30 | 35.50 | 34.40 | 42.00 | 0.00 | 0.00% | 0.16 | 0 | 93 | 1.55 | 0.67 | 0.01 | -1.05 | 7/10/2026 | 7/13/2026 4:00:09 PM EST |
| 217.50 | 31.25 | 34.20 | 32.73 | 36.50 | % | 0.15 | 1 | 0 | 1.53 | 0.66 | 0.01 | -1.06 | 7/13/2026 | 7/13/2026 4:00:09 PM EST | |
| 220.00 | 29.85 | 32.75 | 31.30 | 31.51 | -3.53 | -10.08% | 0.14 | 22 | 25 | 1.52 | 0.64 | 0.01 | -1.07 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 222.50 | 28.70 | 30.95 | 29.83 | 28.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.51 | 0.62 | 0.01 | -1.08 | 7/10/2026 | 7/13/2026 4:00:09 PM EST |
| 225.00 | 26.85 | 29.90 | 28.38 | 32.00 | -1.50 | -4.48% | 0.13 | 1 | 17 | 1.50 | 0.61 | 0.01 | -1.09 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 227.50 | 25.70 | 28.45 | 27.08 | 26.80 | -0.55 | -2.02% | 0.12 | 147 | 3 | 1.50 | 0.59 | 0.01 | -1.10 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 230.00 | 25.00 | 27.10 | 26.05 | 25.68 | -8.64 | -25.18% | 0.11 | 7 | 80 | 1.51 | 0.58 | 0.01 | -1.10 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 232.50 | 23.05 | 25.55 | 24.30 | 24.55 | -4.70 | -16.07% | 0.10 | 42 | 15 | 1.47 | 0.56 | 0.01 | -1.10 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 235.00 | 21.90 | 24.85 | 23.38 | 25.00 | -3.05 | -10.88% | 0.10 | 112 | 39 | 1.49 | 0.54 | 0.01 | -1.11 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 237.50 | 20.75 | 23.65 | 22.20 | 21.65 | -6.60 | -23.37% | 0.09 | 12 | 28 | 1.48 | 0.53 | 0.01 | -1.10 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 240.00 | 20.00 | 21.80 | 20.90 | 21.10 | -7.90 | -27.25% | 0.09 | 206 | 103 | 1.46 | 0.51 | 0.01 | -1.10 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 242.50 | 18.55 | 21.10 | 19.83 | 19.60 | -7.51 | -27.71% | 0.08 | 23 | 86 | 1.46 | 0.49 | 0.01 | -1.10 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 245.00 | 17.75 | 19.65 | 18.70 | 19.12 | -6.66 | -25.84% | 0.08 | 51 | 156 | 1.45 | 0.48 | 0.01 | -1.09 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 247.50 | 16.45 | 19.50 | 17.98 | 17.42 | -5.96 | -25.50% | 0.07 | 3 | 35 | 1.46 | 0.46 | 0.01 | -1.09 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 250.00 | 15.65 | 18.25 | 16.95 | 17.00 | -5.19 | -23.39% | 0.07 | 226 | 187 | 1.45 | 0.44 | 0.01 | -1.08 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 252.50 | 14.70 | 17.50 | 16.10 | 15.35 | -5.90 | -27.77% | 0.06 | 1 | 7 | 1.45 | 0.43 | 0.01 | -1.07 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 255.00 | 14.10 | 15.20 | 14.65 | 14.40 | -4.20 | -22.59% | 0.06 | 20 | 141 | 1.41 | 0.41 | 0.01 | -1.06 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 257.50 | 13.05 | 15.35 | 14.20 | 14.50 | -4.70 | -24.48% | 0.06 | 42 | 9 | 1.43 | 0.39 | 0.01 | -1.04 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 260.00 | 12.50 | 13.65 | 13.08 | 12.89 | -6.25 | -32.66% | 0.05 | 385 | 224 | 1.41 | 0.38 | 0.01 | -1.03 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 262.50 | 11.55 | 14.45 | 13.00 | 12.20 | -5.00 | -29.07% | 0.05 | 41 | 20 | 1.45 | 0.36 | 0.01 | -1.01 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 265.00 | 10.75 | 12.50 | 11.63 | 11.60 | -4.05 | -25.88% | 0.04 | 12 | 164 | 1.40 | 0.35 | 0.01 | -1.00 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 267.50 | 10.05 | 13.00 | 11.53 | 11.42 | -4.75 | -29.38% | 0.04 | 15 | 18 | 1.44 | 0.33 | 0.01 | -0.98 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 270.00 | 9.60 | 11.65 | 10.63 | 10.04 | -4.33 | -30.14% | 0.04 | 95 | 292 | 1.42 | 0.32 | 0.01 | -0.96 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 272.50 | 8.85 | 10.45 | 9.65 | 9.80 | -3.92 | -28.58% | 0.04 | 3 | 155 | 1.39 | 0.31 | 0.01 | -0.94 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 275.00 | 8.40 | 10.05 | 9.23 | 8.81 | -3.39 | -27.79% | 0.03 | 169 | 79 | 1.40 | 0.29 | 0.01 | -0.92 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 277.50 | 7.90 | 9.80 | 8.85 | 8.35 | -13.19 | -61.24% | 0.03 | 1 | 38 | 1.41 | 0.28 | 0.01 | -0.90 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 280.00 | 7.30 | 8.85 | 8.08 | 8.10 | -3.50 | -30.18% | 0.03 | 303 | 287 | 1.39 | 0.27 | 0.01 | -0.88 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 282.50 | 7.05 | 9.75 | 8.40 | 7.90 | -2.95 | -27.19% | 0.03 | 16 | 17 | 1.45 | 0.25 | 0.01 | -0.86 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 285.00 | 6.55 | 7.65 | 7.10 | 6.80 | -3.85 | -36.15% | 0.02 | 51 | 81 | 1.38 | 0.24 | 0.01 | -0.84 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 287.50 | 6.10 | 7.50 | 6.80 | 6.55 | -3.35 | -33.84% | 0.02 | 2 | 16 | 1.39 | 0.23 | 0.01 | -0.81 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 290.00 | 5.80 | 7.00 | 6.40 | 6.25 | -2.85 | -31.32% | 0.02 | 389 | 527 | 1.39 | 0.22 | 0.01 | -0.79 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 292.50 | 5.05 | 8.00 | 6.53 | 5.88 | -2.25 | -27.68% | 0.02 | 4 | 37 | 1.43 | 0.21 | 0.01 | -0.77 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 295.00 | 5.00 | 6.80 | 5.90 | 5.75 | -2.70 | -31.96% | 0.02 | 134 | 104 | 1.41 | 0.20 | 0.01 | -0.74 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 297.50 | 4.40 | 7.30 | 5.85 | 5.10 | -2.07 | -28.87% | 0.02 | 54 | 46 | 1.44 | 0.19 | 0.00 | -0.72 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 300.00 | 4.40 | 5.00 | 4.70 | 4.60 | -3.00 | -39.48% | 0.02 | 138 | 576 | 1.37 | 0.18 | 0.00 | -0.69 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 302.50 | 3.90 | 6.50 | 5.20 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.44 | 0.17 | 0.00 | -0.67 | 7/10/2026 | 7/13/2026 4:00:09 PM EST |
| 305.00 | 3.90 | 4.95 | 4.43 | 4.10 | -2.10 | -33.88% | 0.01 | 29 | 212 | 1.39 | 0.16 | 0.00 | -0.64 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 307.50 | 2.85 | 6.10 | 4.48 | 4.49 | -0.43 | -8.74% | 0.01 | 5 | 182 | 1.42 | 0.15 | 0.00 | -0.62 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 310.00 | 3.25 | 4.65 | 3.95 | 3.47 | -2.23 | -39.13% | 0.01 | 111 | 1,971 | 1.40 | 0.14 | 0.00 | -0.60 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 312.50 | 3.15 | 3.75 | 3.45 | 3.71 | -1.29 | -25.80% | 0.01 | 7 | 25 | 1.37 | 0.13 | 0.00 | -0.57 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 315.00 | 2.91 | 3.50 | 3.21 | 3.18 | -1.42 | -30.87% | 0.01 | 20 | 84 | 1.37 | 0.13 | 0.00 | -0.55 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 317.50 | 2.26 | 4.60 | 3.43 | 3.00 | -12.50 | -80.65% | 0.01 | 34 | 17 | 1.41 | 0.12 | 0.00 | -0.53 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 320.00 | 2.51 | 3.60 | 3.06 | 2.86 | -1.34 | -31.91% | 0.01 | 58 | 137 | 1.40 | 0.11 | 0.00 | -0.50 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 322.50 | 2.35 | 4.45 | 3.40 | 2.03 | -1.52 | -42.82% | 0.01 | 24 | 4 | 1.46 | 0.11 | 0.00 | -0.48 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 325.00 | 2.18 | 2.88 | 2.53 | 2.38 | -1.62 | -40.50% | 0.01 | 286 | 289 | 1.38 | 0.10 | 0.00 | -0.46 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 327.50 | 1.83 | 2.50 | 2.17 | 2.35 | -1.25 | -34.73% | 0.01 | 2 | 25 | 1.35 | 0.09 | 0.00 | -0.43 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 330.00 | 1.85 | 2.35 | 2.10 | 2.17 | -0.93 | -30.00% | 0.01 | 30 | 189 | 1.36 | 0.09 | 0.00 | -0.41 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 332.50 | 1.65 | 3.80 | 2.73 | 2.15 | -0.99 | -31.53% | 0.01 | 14 | 11 | 1.46 | 0.08 | 0.00 | -0.40 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 335.00 | 1.65 | 2.98 | 2.32 | 1.91 | -1.08 | -36.12% | 0.01 | 20 | 98 | 1.43 | 0.08 | 0.00 | -0.38 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 337.50 | 1.60 | 2.56 | 2.08 | 1.95 | -0.55 | -22.00% | 0.01 | 1 | 5 | 1.42 | 0.07 | 0.00 | -0.36 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 340.00 | 1.08 | 2.51 | 1.80 | 1.78 | -0.79 | -30.74% | 0.01 | 8 | 805 | 1.39 | 0.07 | 0.00 | -0.33 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 342.50 | 0.82 | 3.25 | 2.04 | 1.56 | -0.97 | -38.34% | 0.01 | 2 | 76 | 1.43 | 0.06 | 0.00 | -0.32 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 345.00 | 1.13 | 1.94 | 1.54 | 1.40 | -0.92 | -39.66% | 0.00 | 21 | 74 | 1.39 | 0.06 | 0.00 | -0.30 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 347.50 | 1.21 | 2.76 | 1.99 | 3.20 | +1.05 | +48.84% | 0.01 | 1 | 12 | 1.48 | 0.06 | 0.00 | -0.29 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 350.00 | 0.78 | 1.75 | 1.27 | 1.23 | -0.81 | -39.71% | 0.00 | 90 | 462 | 1.37 | 0.05 | 0.00 | -0.27 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 352.50 | 0.93 | 2.37 | 1.65 | 1.28 | -0.93 | -42.09% | 0.00 | 24 | 5 | 1.45 | 0.05 | 0.00 | -0.26 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 355.00 | 0.91 | 1.87 | 1.39 | 1.13 | -0.53 | -31.93% | 0.00 | 10 | 32 | 1.43 | 0.04 | 0.00 | -0.24 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 360.00 | 0.43 | 2.46 | 1.45 | 1.70 | -0.12 | -6.60% | 0.00 | 249 | 147 | 1.44 | 0.04 | 0.00 | -0.22 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 365.00 | 0.00 | 2.46 | 1.23 | 0.92 | -0.36 | -28.13% | 0.00 | 1 | 54 | 1.67 | 0.04 | 0.00 | -0.21 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 370.00 | 0.18 | 1.67 | 0.93 | 0.76 | -1.24 | -62.00% | 0.00 | 22 | 78 | 1.36 | 0.03 | 0.00 | -0.17 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 375.00 | 0.08 | 0.75 | 0.42 | 0.73 | -0.30 | -29.13% | 0.00 | 12 | 87 | 1.24 | 0.02 | 0.00 | -0.15 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 380.00 | 0.03 | 1.30 | 0.67 | 0.57 | -0.21 | -26.93% | 0.00 | 1 | 82 | 1.29 | 0.02 | 0.00 | -0.13 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 385.00 | 0.00 | 1.54 | 0.77 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.66 | 0.02 | 0.00 | -0.13 | 7/9/2026 | 7/13/2026 4:00:09 PM EST |
| 390.00 | 0.04 | 0.82 | 0.43 | 0.43 | -0.15 | -25.87% | 0.00 | 6 | 80 | 1.30 | 0.02 | 0.00 | -0.10 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 395.00 | 0.08 | 0.70 | 0.39 | 0.28 | -0.22 | -44.00% | 0.00 | 1 | 37 | 1.39 | 0.01 | 0.00 | -0.09 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 400.00 | 0.30 | 0.43 | 0.37 | 0.30 | -0.18 | -37.50% | 0.00 | 45 | 147 | 1.40 | 0.01 | 0.00 | -0.08 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 405.00 | 0.08 | 0.49 | 0.29 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.35 | 0.01 | 0.00 | -0.07 | 7/10/2026 | 7/13/2026 4:00:09 PM EST |
| 410.00 | 0.11 | 0.50 | 0.31 | 0.26 | -0.05 | -16.13% | 0.00 | 3 | 123 | 1.38 | 0.01 | 0.00 | -0.06 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 415.00 | 0.10 | 0.43 | 0.27 | 0.27 | -0.06 | -18.19% | 0.00 | 1 | 259 | 1.39 | 0.01 | 0.00 | -0.06 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 420.00 | 0.10 | 0.60 | 0.35 | 0.20 | -0.06 | -23.08% | 0.00 | 350 | 131 | 1.45 | 0.01 | 0.00 | -0.05 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 425.00 | 0.12 | 0.55 | 0.34 | 0.15 | -0.10 | -40.00% | 0.00 | 14 | 155 | 1.48 | 0.01 | 0.00 | -0.04 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 430.00 | 0.00 | 0.61 | 0.31 | 0.20 | -0.07 | -25.93% | 0.00 | 13 | 42 | 1.68 | 0.00 | 0.00 | -0.04 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 435.00 | 0.00 | 0.55 | 0.28 | 0.07 | -0.40 | -85.11% | 0.00 | 20 | 82 | 1.68 | 0.00 | 0.00 | -0.03 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 440.00 | 0.00 | 0.47 | 0.24 | 0.29 | -0.08 | -21.63% | 0.00 | 13 | 65 | 1.66 | 0.00 | 0.00 | -0.03 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 445.00 | 0.00 | 0.47 | 0.24 | 0.26 | -1.03 | -79.85% | 0.00 | 14 | 125 | 1.69 | 0.00 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 450.00 | 0.00 | 0.71 | 0.36 | 0.37 | +0.09 | +32.15% | 0.00 | 1 | 162 | 1.81 | 0.00 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 455.00 | 0.00 | 0.44 | 0.22 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.71 | 0.00 | 0.00 | -0.02 | 7/9/2026 | 7/13/2026 4:00:09 PM EST |
| 460.00 | 0.00 | 0.34 | 0.17 | 0.15 | -0.49 | -76.57% | 0.00 | 2 | 28 | 1.68 | 0.00 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 465.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.67 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/13/2026 4:00:09 PM EST |
| 470.00 | 0.00 | 0.48 | 0.24 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.80 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/13/2026 4:00:09 PM EST |
| 475.00 | 0.00 | 0.50 | 0.25 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.84 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/13/2026 4:00:09 PM EST |
| 480.00 | 0.00 | 0.46 | 0.23 | 0.08 | -0.81 | -91.02% | 0.00 | 1 | 30 | 1.85 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 485.00 | 0.00 | 0.44 | 0.22 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.85 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/13/2026 4:00:09 PM EST |
| 490.00 | 0.00 | 1.84 | 0.92 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.33 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/13/2026 4:00:09 PM EST |
| 495.00 | 0.00 | 0.44 | 0.22 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.89 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/13/2026 4:00:09 PM EST |
| 500.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.68 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/13/2026 4:00:09 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 | 0.46 | 0.78 | 0.62 | 0.65 | -0.05 | -7.15% | 0.00 | 5,707 | 1,728 | 1.89 | -0.02 | 0.00 | -0.19 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 130.00 | 0.68 | 1.10 | 0.89 | 0.92 | +0.11 | +13.58% | 0.01 | 43 | 51 | 1.91 | -0.03 | 0.00 | -0.22 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 135.00 | 1.02 | 1.25 | 1.14 | 1.20 | +0.20 | +20.00% | 0.01 | 53 | 317 | 1.90 | -0.03 | 0.00 | -0.27 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 140.00 | 1.04 | 1.89 | 1.47 | 1.46 | +0.30 | +25.87% | 0.01 | 86 | 117 | 1.88 | -0.04 | 0.00 | -0.31 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 145.00 | 1.64 | 1.84 | 1.74 | 1.71 | +0.20 | +13.25% | 0.01 | 43 | 1,696 | 1.84 | -0.05 | 0.00 | -0.37 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 150.00 | 1.87 | 2.24 | 2.06 | 2.21 | +0.45 | +25.57% | 0.01 | 999 | 268 | 1.84 | -0.06 | 0.00 | -0.42 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 152.50 | 2.24 | 3.05 | 2.65 | 2.58 | +0.71 | +37.97% | 0.02 | 29 | 27 | 1.86 | -0.07 | 0.00 | -0.45 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 155.00 | 2.49 | 3.20 | 2.85 | 2.91 | +0.84 | +40.58% | 0.02 | 102 | 232 | 1.84 | -0.07 | 0.00 | -0.47 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 157.50 | 2.15 | 3.25 | 2.70 | 3.15 | +0.37 | +13.31% | 0.02 | 42 | 5 | 1.75 | -0.08 | 0.00 | -0.51 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 160.00 | 2.95 | 3.65 | 3.30 | 3.15 | +0.75 | +31.25% | 0.02 | 1,473 | 411 | 1.80 | -0.09 | 0.00 | -0.53 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 162.50 | 2.11 | 3.85 | 2.98 | 3.75 | +0.97 | +34.90% | 0.02 | 120 | 9 | 1.69 | -0.09 | 0.00 | -0.56 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 165.00 | 3.50 | 4.15 | 3.83 | 3.59 | +0.92 | +34.46% | 0.02 | 397 | 379 | 1.77 | -0.10 | 0.00 | -0.59 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 167.50 | 3.00 | 4.40 | 3.70 | 4.50 | +1.00 | +28.58% | 0.02 | 194 | 14 | 1.69 | -0.11 | 0.00 | -0.61 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 170.00 | 3.50 | 5.10 | 4.30 | 4.50 | +1.35 | +42.86% | 0.03 | 455 | 284 | 1.71 | -0.12 | 0.00 | -0.65 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 172.50 | 4.35 | 5.55 | 4.95 | 5.20 | +2.42 | +87.05% | 0.03 | 182 | 3 | 1.74 | -0.12 | 0.00 | -0.67 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 175.00 | 3.90 | 5.75 | 4.83 | 5.53 | +1.78 | +47.47% | 0.03 | 162 | 895 | 1.66 | -0.13 | 0.00 | -0.70 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 177.50 | 4.15 | 6.35 | 5.25 | 6.05 | +2.05 | +51.25% | 0.03 | 725 | 15 | 1.65 | -0.14 | 0.00 | -0.73 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 180.00 | 5.15 | 6.80 | 5.98 | 6.25 | +1.85 | +42.05% | 0.03 | 775 | 623 | 1.67 | -0.15 | 0.00 | -0.76 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 182.50 | 5.60 | 7.20 | 6.40 | 6.95 | +1.88 | +37.09% | 0.04 | 45 | 18 | 1.66 | -0.16 | 0.00 | -0.78 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 185.00 | 6.70 | 7.75 | 7.23 | 7.10 | +2.10 | +42.00% | 0.04 | 239 | 391 | 1.68 | -0.17 | 0.00 | -0.81 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 187.50 | 7.05 | 9.15 | 8.10 | 7.55 | +0.94 | +14.23% | 0.04 | 187 | 20 | 1.70 | -0.18 | 0.00 | -0.83 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 190.00 | 7.40 | 8.80 | 8.10 | 8.10 | +2.15 | +36.14% | 0.04 | 220 | 936 | 1.64 | -0.19 | 0.00 | -0.86 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 192.50 | 7.00 | 9.35 | 8.18 | 8.49 | +1.74 | +25.78% | 0.04 | 325 | 5 | 1.58 | -0.21 | 0.00 | -0.88 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 195.00 | 8.20 | 10.25 | 9.23 | 9.35 | +2.35 | +33.58% | 0.05 | 236 | 287 | 1.61 | -0.22 | 0.00 | -0.90 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 197.50 | 8.95 | 10.40 | 9.68 | 9.80 | +2.80 | +40.00% | 0.05 | 4,491 | 30 | 1.58 | -0.23 | 0.00 | -0.93 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 200.00 | 10.00 | 11.30 | 10.65 | 10.44 | +2.42 | +30.18% | 0.05 | 891 | 1,342 | 1.59 | -0.24 | 0.00 | -0.95 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 202.50 | 10.70 | 12.65 | 11.68 | 11.40 | +2.20 | +23.92% | 0.06 | 29 | 15 | 1.60 | -0.26 | 0.00 | -0.97 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 205.00 | 11.50 | 12.75 | 12.13 | 12.80 | +4.00 | +45.46% | 0.06 | 641 | 616 | 1.57 | -0.27 | 0.01 | -0.99 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 207.50 | 11.80 | 14.10 | 12.95 | 13.48 | +2.37 | +21.34% | 0.06 | 214 | 12 | 1.56 | -0.28 | 0.01 | -1.00 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 210.00 | 13.15 | 14.55 | 13.85 | 13.00 | +2.88 | +28.46% | 0.07 | 267 | 698 | 1.56 | -0.30 | 0.01 | -1.02 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 212.50 | 13.05 | 16.15 | 14.60 | 14.54 | +3.74 | +34.63% | 0.07 | 65 | 19 | 1.54 | -0.31 | 0.01 | -1.04 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 215.00 | 14.95 | 16.20 | 15.58 | 15.40 | +3.87 | +33.57% | 0.07 | 182 | 207 | 1.53 | -0.33 | 0.01 | -1.05 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 217.50 | 14.80 | 17.40 | 16.10 | 17.30 | +0.85 | +5.17% | 0.07 | 129 | 66 | 1.50 | -0.34 | 0.01 | -1.06 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 220.00 | 16.55 | 18.55 | 17.55 | 16.77 | +3.02 | +21.97% | 0.08 | 871 | 491 | 1.52 | -0.36 | 0.01 | -1.07 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 222.50 | 16.80 | 20.10 | 18.45 | 18.50 | +3.00 | +19.36% | 0.08 | 8 | 55 | 1.50 | -0.38 | 0.01 | -1.08 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 225.00 | 19.10 | 20.50 | 19.80 | 19.40 | +3.70 | +23.57% | 0.09 | 44 | 420 | 1.51 | -0.39 | 0.01 | -1.09 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 227.50 | 18.80 | 21.70 | 20.25 | 21.44 | +4.39 | +25.75% | 0.09 | 55 | 1,253 | 1.46 | -0.41 | 0.01 | -1.10 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 230.00 | 20.90 | 22.50 | 21.70 | 22.00 | +4.87 | +28.43% | 0.09 | 202 | 579 | 1.47 | -0.42 | 0.01 | -1.10 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 232.50 | 21.30 | 24.00 | 22.65 | 22.57 | +2.74 | +13.82% | 0.10 | 66 | 102 | 1.44 | -0.44 | 0.01 | -1.10 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 235.00 | 23.25 | 25.40 | 24.33 | 24.05 | +5.30 | +28.27% | 0.10 | 89 | 272 | 1.46 | -0.46 | 0.01 | -1.11 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 237.50 | 24.60 | 26.70 | 25.65 | 26.36 | +6.41 | +32.13% | 0.11 | 96 | 117 | 1.46 | -0.47 | 0.01 | -1.10 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 240.00 | 26.15 | 28.05 | 27.10 | 26.62 | +4.82 | +22.11% | 0.11 | 383 | 686 | 1.46 | -0.49 | 0.01 | -1.10 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 242.50 | 27.35 | 29.55 | 28.45 | 27.70 | +3.38 | +13.90% | 0.12 | 3 | 62 | 1.45 | -0.51 | 0.01 | -1.10 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 245.00 | 28.80 | 31.05 | 29.93 | 30.27 | +6.02 | +24.83% | 0.12 | 31 | 213 | 1.44 | -0.52 | 0.01 | -1.09 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 247.50 | 30.30 | 32.95 | 31.63 | 30.90 | +4.70 | +17.94% | 0.13 | 12 | 84 | 1.45 | -0.54 | 0.01 | -1.09 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 250.00 | 31.95 | 34.15 | 33.05 | 33.62 | +5.30 | +18.72% | 0.13 | 224 | 536 | 1.44 | -0.56 | 0.01 | -1.08 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 252.50 | 33.20 | 36.00 | 34.60 | 35.25 | +6.30 | +21.77% | 0.14 | 4 | 65 | 1.43 | -0.57 | 0.01 | -1.07 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 255.00 | 34.60 | 37.40 | 36.00 | 36.10 | +5.44 | +17.75% | 0.14 | 17 | 137 | 1.41 | -0.59 | 0.01 | -1.06 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 257.50 | 36.20 | 39.25 | 37.73 | 33.78 | +1.93 | +6.06% | 0.15 | 1 | 18 | 1.41 | -0.61 | 0.01 | -1.04 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 260.00 | 38.30 | 40.75 | 39.53 | 38.20 | +6.25 | +19.57% | 0.15 | 80 | 489 | 1.42 | -0.62 | 0.01 | -1.03 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 262.50 | 39.60 | 42.25 | 40.93 | 40.35 | +5.50 | +15.79% | 0.16 | 13 | 8 | 1.39 | -0.64 | 0.01 | -1.01 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 265.00 | 41.60 | 44.40 | 43.00 | 43.14 | +8.26 | +23.69% | 0.16 | 7 | 357 | 1.41 | -0.65 | 0.01 | -1.00 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 267.50 | 43.55 | 45.90 | 44.73 | 44.90 | +5.52 | +14.02% | 0.17 | 4 | 12 | 1.40 | -0.67 | 0.01 | -0.98 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 270.00 | 45.50 | 48.35 | 46.93 | 45.28 | +7.07 | +18.51% | 0.17 | 16 | 160 | 1.42 | -0.68 | 0.01 | -0.96 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 272.50 | 46.65 | 50.05 | 48.35 | 49.68 | +8.68 | +21.18% | 0.18 | 4 | 11 | 1.38 | -0.69 | 0.01 | -0.94 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 275.00 | 48.65 | 51.65 | 50.15 | 51.02 | +8.37 | +19.63% | 0.18 | 12 | 53 | 1.37 | -0.71 | 0.01 | -0.92 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 277.50 | 51.15 | 54.05 | 52.60 | 49.03 | +0.83 | +1.73% | 0.19 | 10 | 83 | 1.40 | -0.72 | 0.01 | -0.90 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 280.00 | 53.15 | 55.50 | 54.33 | 54.41 | +9.16 | +20.25% | 0.19 | 9 | 156 | 1.38 | -0.73 | 0.01 | -0.88 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 282.50 | 55.25 | 57.90 | 56.58 | 57.25 | +7.77 | +15.71% | 0.20 | 3 | 10 | 1.40 | -0.75 | 0.01 | -0.86 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 285.00 | 57.05 | 59.70 | 58.38 | 52.71 | +1.43 | +2.79% | 0.20 | 1 | 77 | 1.38 | -0.76 | 0.01 | -0.84 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 287.50 | 58.85 | 62.15 | 60.50 | 60.20 | +6.02 | +11.12% | 0.21 | 3 | 42 | 1.38 | -0.77 | 0.01 | -0.81 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 290.00 | 60.95 | 64.25 | 62.60 | 63.31 | +7.43 | +13.30% | 0.22 | 7 | 67 | 1.38 | -0.78 | 0.01 | -0.79 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 292.50 | 63.00 | 65.90 | 64.45 | 63.84 | +7.52 | +13.36% | 0.22 | 6 | 8 | 1.36 | -0.79 | 0.01 | -0.77 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 295.00 | 65.25 | 68.00 | 66.63 | 67.23 | +7.18 | +11.96% | 0.23 | 4 | 27 | 1.36 | -0.80 | 0.01 | -0.74 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 297.50 | 67.45 | 70.65 | 69.05 | 60.72 | -1.75 | -2.81% | 0.23 | 10 | 12 | 1.38 | -0.81 | 0.00 | -0.72 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 300.00 | 69.60 | 72.85 | 71.23 | 70.65 | +8.85 | +14.32% | 0.24 | 91 | 78 | 1.38 | -0.82 | 0.00 | -0.69 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 302.50 | 71.80 | 74.40 | 73.10 | 57.05 | 0.00 | 0.00% | 0.24 | 0 | 35 | 1.34 | -0.83 | 0.00 | -0.67 | 7/7/2026 | 7/13/2026 4:00:09 PM EST |
| 305.00 | 74.20 | 76.70 | 75.45 | 66.85 | -10.68 | -13.78% | 0.25 | 5 | 52 | 1.35 | -0.84 | 0.00 | -0.64 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 307.50 | 76.25 | 78.85 | 77.55 | 80.00 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.34 | -0.85 | 0.00 | -0.62 | 7/10/2026 | 7/13/2026 4:00:09 PM EST |
| 310.00 | 78.40 | 81.20 | 79.80 | 72.88 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.35 | -0.86 | 0.00 | -0.60 | 7/10/2026 | 7/13/2026 4:00:09 PM EST |
| 312.50 | 81.35 | 83.25 | 82.30 | 42.69 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.35 | -0.87 | 0.00 | -0.57 | 6/25/2026 | 7/13/2026 4:00:09 PM EST |
| 315.00 | 82.95 | 85.75 | 84.35 | 84.68 | +12.58 | +17.45% | 0.27 | 2 | 13 | 1.33 | -0.87 | 0.00 | -0.55 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 317.50 | 85.30 | 88.25 | 86.78 | 48.77 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.35 | -0.88 | 0.00 | -0.53 | 7/2/2026 | 7/13/2026 4:00:09 PM EST |
| 320.00 | 87.45 | 90.45 | 88.95 | 89.59 | +8.49 | +10.47% | 0.28 | 10 | 81 | 1.31 | -0.89 | 0.00 | -0.50 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 322.50 | 90.60 | 93.05 | 91.83 | 91.68 | +11.48 | +14.32% | 0.28 | 21 | 6 | 1.37 | -0.89 | 0.00 | -0.48 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 325.00 | 92.95 | 95.65 | 94.30 | 94.20 | +11.99 | +14.59% | 0.29 | 1 | 10 | 1.38 | -0.90 | 0.00 | -0.46 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 327.50 | 94.40 | 97.15 | 95.78 | % | 0.29 | 0 | 0 | 1.26 | -0.91 | 0.00 | -0.43 | 7/13/2026 4:00:09 PM EST | |||
| 330.00 | 96.95 | 99.85 | 98.40 | 98.85 | +8.56 | +9.49% | 0.30 | 3 | 109 | 1.32 | -0.91 | 0.00 | -0.41 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 332.50 | 99.35 | 102.45 | 100.90 | 54.65 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.26 | -0.92 | 0.00 | -0.40 | 7/6/2026 | 7/13/2026 4:00:09 PM EST |
| 335.00 | 101.75 | 104.85 | 103.30 | 79.22 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.59 | -0.92 | 0.00 | -0.38 | 7/7/2026 | 7/13/2026 4:00:09 PM EST |
| 337.50 | 104.10 | 107.15 | 105.63 | 57.95 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.60 | -0.93 | 0.00 | -0.36 | 7/6/2026 | 7/13/2026 4:00:09 PM EST |
| 340.00 | 106.50 | 109.40 | 107.95 | 105.55 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.61 | -0.93 | 0.00 | -0.33 | 7/10/2026 | 7/13/2026 4:00:09 PM EST |
| 342.50 | 108.90 | 112.00 | 110.45 | 106.80 | % | 0.32 | 1 | 0 | 1.62 | -0.94 | 0.00 | -0.32 | 7/13/2026 | 7/13/2026 4:00:09 PM EST | |
| 345.00 | 111.30 | 114.00 | 112.65 | 53.30 | 0.00 | 0.00% | 0.33 | 0 | 110 | 1.63 | -0.94 | 0.00 | -0.30 | 6/23/2026 | 7/13/2026 4:00:09 PM EST |
| 347.50 | 113.75 | 116.80 | 115.28 | 51.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.64 | -0.94 | 0.00 | -0.29 | 6/25/2026 | 7/13/2026 4:00:09 PM EST |
| 350.00 | 116.15 | 118.65 | 117.40 | 110.40 | 0.00 | 0.00% | 0.34 | 0 | 41 | 1.65 | -0.95 | 0.00 | -0.27 | 7/10/2026 | 7/13/2026 4:00:09 PM EST |
| 352.50 | 118.60 | 121.35 | 119.98 | 120.45 | % | 0.34 | 15 | 0 | 1.66 | -0.95 | 0.00 | -0.26 | 7/13/2026 | 7/13/2026 4:00:09 PM EST | |
| 355.00 | 121.00 | 123.95 | 122.48 | 70.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.67 | -0.96 | 0.00 | -0.24 | 6/30/2026 | 7/13/2026 4:00:09 PM EST |
| 360.00 | 125.90 | 129.10 | 127.50 | 120.38 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.69 | -0.96 | 0.00 | -0.22 | 7/10/2026 | 7/13/2026 4:00:09 PM EST |
| 365.00 | 130.80 | 134.00 | 132.40 | 80.71 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.72 | -0.96 | 0.00 | -0.21 | 7/6/2026 | 7/13/2026 4:00:09 PM EST |
| 370.00 | 135.70 | 138.75 | 137.23 | 97.51 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.74 | -0.97 | 0.00 | -0.17 | 6/26/2026 | 7/13/2026 4:00:09 PM EST |
| 375.00 | 140.60 | 143.60 | 142.10 | 138.30 | % | 0.38 | 1 | 0 | 1.76 | -0.98 | 0.00 | -0.15 | 7/13/2026 | 7/13/2026 4:00:09 PM EST | |
| 380.00 | 145.55 | 148.70 | 147.13 | % | 0.39 | 0 | 0 | 1.78 | -0.98 | 0.00 | -0.13 | 7/13/2026 4:00:09 PM EST | |||
| 385.00 | 150.50 | 153.60 | 152.05 | % | 0.39 | 0 | 0 | 1.81 | -0.98 | 0.00 | -0.13 | 7/13/2026 4:00:09 PM EST | |||
| 390.00 | 155.45 | 158.15 | 156.80 | 100.76 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.84 | -0.98 | 0.00 | -0.10 | 7/2/2026 | 7/13/2026 4:00:09 PM EST |
| 395.00 | 160.40 | 163.00 | 161.70 | 84.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.86 | -0.99 | 0.00 | -0.09 | 6/24/2026 | 7/13/2026 4:00:09 PM EST |
| 400.00 | 165.40 | 168.20 | 166.80 | 166.68 | +29.42 | +21.44% | 0.42 | 5 | 7 | 1.89 | -0.99 | 0.00 | -0.08 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 405.00 | 170.35 | 173.25 | 171.80 | 163.20 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.92 | -0.99 | 0.00 | -0.07 | 7/8/2026 | 7/13/2026 4:00:09 PM EST |
| 410.00 | 175.35 | 178.25 | 176.80 | 163.75 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.95 | -0.99 | 0.00 | -0.06 | 7/8/2026 | 7/13/2026 4:00:09 PM EST |
| 415.00 | 180.35 | 183.05 | 181.70 | % | 0.44 | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.06 | 7/13/2026 4:00:09 PM EST | |||
| 420.00 | 185.35 | 188.30 | 186.83 | 173.50 | 0.00 | 0.00% | 0.44 | 0 | 54 | 2.01 | -0.99 | 0.00 | -0.05 | 7/8/2026 | 7/13/2026 4:00:09 PM EST |
| 425.00 | 190.30 | 192.90 | 191.60 | 178.40 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.04 | -0.99 | 0.00 | -0.04 | 7/8/2026 | 7/13/2026 4:00:09 PM EST |
| 430.00 | 195.30 | 198.20 | 196.75 | % | 0.46 | 0 | 0 | 2.07 | -1.00 | 0.00 | -0.04 | 7/13/2026 4:00:09 PM EST | |||
| 435.00 | 200.30 | 203.35 | 201.83 | 110.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.10 | -1.00 | 0.00 | -0.03 | 6/24/2026 | 7/13/2026 4:00:09 PM EST |
| 440.00 | 205.30 | 208.40 | 206.85 | 162.95 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.13 | -1.00 | 0.00 | -0.03 | 7/7/2026 | 7/13/2026 4:00:09 PM EST |
| 445.00 | 210.30 | 213.25 | 211.78 | % | 0.48 | 0 | 0 | 2.16 | -1.00 | 0.00 | -0.02 | 7/13/2026 4:00:09 PM EST | |||
| 450.00 | 215.30 | 218.40 | 216.85 | 210.90 | -1.45 | -0.69% | 0.48 | 1 | 0 | 2.19 | -1.00 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 4:00:09 PM EST |
| 455.00 | 220.30 | 223.45 | 221.88 | 187.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.02 | 6/26/2026 | 7/13/2026 4:00:09 PM EST |
| 460.00 | 225.30 | 228.20 | 226.75 | 180.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.24 | -1.00 | 0.00 | -0.02 | 7/2/2026 | 7/13/2026 4:00:09 PM EST |
| 465.00 | 230.30 | 233.25 | 231.78 | 136.55 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.27 | -1.00 | 0.00 | -0.01 | 6/24/2026 | 7/13/2026 4:00:09 PM EST |
| 470.00 | 235.30 | 238.10 | 236.70 | % | 0.50 | 0 | 0 | 2.30 | -1.00 | 0.00 | -0.01 | 7/13/2026 4:00:09 PM EST | |||
| 475.00 | 240.30 | 243.20 | 241.75 | % | 0.51 | 0 | 0 | 2.32 | -1.00 | 0.00 | -0.01 | 7/13/2026 4:00:09 PM EST | |||
| 480.00 | 245.30 | 248.20 | 246.75 | 150.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.35 | -1.00 | 0.00 | -0.01 | 6/24/2026 | 7/13/2026 4:00:09 PM EST |
| 485.00 | 250.30 | 253.25 | 251.78 | % | 0.52 | 0 | 0 | 2.38 | -1.00 | 0.00 | -0.01 | 7/13/2026 4:00:09 PM EST | |||
| 490.00 | 255.30 | 258.20 | 256.75 | 231.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.40 | -1.00 | 0.00 | -0.01 | 6/26/2026 | 7/13/2026 4:00:09 PM EST |
| 495.00 | 260.30 | 263.25 | 261.78 | % | 0.53 | 0 | 0 | 2.43 | -1.00 | 0.00 | -0.01 | 7/13/2026 4:00:09 PM EST | |||
| 500.00 | 265.30 | 268.20 | 266.75 | % | 0.53 | 0 | 0 | 2.45 | -1.00 | 0.00 | -0.01 | 7/13/2026 4:00:09 PM EST |