Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $236.50 as of 7/20/2026 6:36:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 118.10 | 121.20 | 119.65 | % | 1.00 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 125.00 | 112.20 | 116.20 | 114.20 | % | 0.91 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 130.00 | 107.90 | 111.20 | 109.55 | % | 0.84 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 135.00 | 102.20 | 106.20 | 104.20 | % | 0.77 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 140.00 | 97.20 | 101.30 | 99.25 | 104.10 | 0.00 | 0.00% | 0.71 | 0 | 39 | 3.50 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 4:00:23 PM EST |
| 145.00 | 92.20 | 96.20 | 94.20 | 88.84 | 0.00 | 0.00% | 0.65 | 0 | 14 | 3.30 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 4:00:23 PM EST |
| 150.00 | 88.30 | 90.50 | 89.40 | 85.61 | 0.00 | 0.00% | 0.60 | 0 | 32 | 2.80 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 4:00:23 PM EST |
| 155.00 | 83.20 | 85.40 | 84.30 | 57.90 | 0.00 | 0.00% | 0.54 | 0 | 39 | 2.59 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/20/2026 4:00:23 PM EST |
| 160.00 | 78.00 | 81.10 | 79.55 | 84.90 | 0.00 | 0.00% | 0.50 | 0 | 11 | 2.70 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 4:00:23 PM EST |
| 165.00 | 73.30 | 76.10 | 74.70 | 51.94 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/20/2026 4:00:23 PM EST |
| 170.00 | 68.30 | 71.10 | 69.70 | 59.58 | 0.00 | 0.00% | 0.41 | 0 | 67 | 2.36 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 4:00:23 PM EST |
| 175.00 | 63.40 | 65.80 | 64.60 | 64.20 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:23 PM EST |
| 180.00 | 57.90 | 61.10 | 59.50 | 58.28 | 0.00 | 0.00% | 0.33 | 0 | 19 | 2.04 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:23 PM EST |
| 185.00 | 53.20 | 56.10 | 54.65 | 58.60 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:23 PM EST |
| 190.00 | 48.10 | 51.10 | 49.60 | 40.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 4:00:23 PM EST |
| 195.00 | 43.20 | 46.10 | 44.65 | 52.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/20/2026 4:00:23 PM EST |
| 200.00 | 38.00 | 41.10 | 39.55 | 40.02 | 0.00 | 0.00% | 0.20 | 0 | 56 | 1.44 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 4:00:23 PM EST |
| 205.00 | 33.20 | 36.10 | 34.65 | % | 0.17 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 7/20/2026 4:00:23 PM EST | |||
| 210.00 | 28.30 | 31.20 | 29.75 | 37.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.16 | 0.99 | 0.00 | -0.03 | 6/30/2026 | 7/20/2026 4:00:23 PM EST |
| 212.50 | 25.10 | 28.70 | 26.90 | 32.32 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.09 | 0.98 | 0.00 | -0.08 | 7/15/2026 | 7/20/2026 4:00:23 PM EST |
| 215.00 | 23.10 | 26.30 | 24.70 | 36.25 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.03 | 0.96 | 0.01 | -0.16 | 6/29/2026 | 7/20/2026 4:00:23 PM EST |
| 217.50 | 20.80 | 23.90 | 22.35 | % | 0.10 | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.15 | 7/20/2026 4:00:23 PM EST | |||
| 220.00 | 18.60 | 21.50 | 20.05 | 24.05 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.91 | 0.92 | 0.01 | -0.29 | 7/15/2026 | 7/20/2026 4:00:23 PM EST |
| 222.50 | 16.10 | 19.20 | 17.65 | % | 0.08 | 0 | 0 | 0.86 | 0.90 | 0.01 | -0.31 | 7/20/2026 4:00:23 PM EST | |||
| 225.00 | 13.70 | 16.20 | 14.95 | 14.50 | -0.06 | -0.42% | 0.07 | 1 | 47 | 0.71 | 0.87 | 0.02 | -0.36 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 227.50 | 11.90 | 14.20 | 13.05 | 12.33 | -2.66 | -17.75% | 0.06 | 1 | 1 | 0.52 | 0.83 | 0.02 | -0.41 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 230.00 | 9.60 | 12.20 | 10.90 | 11.11 | +0.28 | +2.59% | 0.05 | 6 | 2,406 | 0.51 | 0.78 | 0.02 | -0.47 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 232.50 | 8.50 | 9.50 | 9.00 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.51 | 0.72 | 0.03 | -0.51 | 7/17/2026 | 7/20/2026 4:00:23 PM EST |
| 235.00 | 6.70 | 7.80 | 7.25 | 7.00 | 0.00 | 0.00% | 0.03 | 5 | 835 | 0.50 | 0.64 | 0.03 | -0.55 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 237.50 | 5.20 | 5.90 | 5.55 | 6.40 | +1.07 | +20.08% | 0.02 | 8 | 51 | 0.47 | 0.56 | 0.03 | -0.58 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 240.00 | 4.00 | 5.70 | 4.85 | 4.40 | +1.03 | +30.57% | 0.02 | 383 | 142 | 0.47 | 0.48 | 0.03 | -0.58 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 242.50 | 3.00 | 5.00 | 4.00 | 3.17 | +0.49 | +18.29% | 0.02 | 18 | 111 | 0.47 | 0.39 | 0.03 | -0.56 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 245.00 | 2.20 | 3.90 | 3.05 | 2.40 | 0.00 | 0.00% | 0.01 | 67 | 182 | 0.47 | 0.31 | 0.03 | -0.52 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 247.50 | 1.65 | 1.95 | 1.80 | 1.74 | +0.21 | +13.73% | 0.01 | 20 | 36 | 0.48 | 0.25 | 0.03 | -0.48 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 250.00 | 1.20 | 1.50 | 1.35 | 1.33 | -0.17 | -11.34% | 0.01 | 142 | 718 | 0.49 | 0.20 | 0.02 | -0.43 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 252.50 | 0.85 | 1.20 | 1.03 | 0.98 | -0.02 | -2.00% | 0.00 | 50 | 47 | 0.51 | 0.16 | 0.02 | -0.39 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 255.00 | 0.60 | 1.00 | 0.80 | 1.00 | +0.32 | +47.06% | 0.00 | 43 | 402 | 0.52 | 0.13 | 0.02 | -0.35 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 257.50 | 0.40 | 0.75 | 0.58 | 0.50 | -0.20 | -28.58% | 0.00 | 38 | 28 | 0.53 | 0.10 | 0.01 | -0.32 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 260.00 | 0.30 | 0.60 | 0.45 | 0.50 | +0.15 | +42.86% | 0.00 | 35 | 50 | 0.54 | 0.08 | 0.01 | -0.28 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 262.50 | 0.00 | 0.80 | 0.40 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.68 | 0.05 | 0.01 | -0.18 | 7/14/2026 | 7/20/2026 4:00:23 PM EST |
| 265.00 | 0.00 | 1.05 | 0.53 | 0.30 | -0.50 | -62.50% | 0.00 | 1 | 25 | 0.78 | 0.03 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 267.50 | 0.00 | 0.75 | 0.38 | 0.42 | -0.53 | -55.79% | 0.00 | 8 | 5 | 0.65 | 0.03 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.87 | 0.02 | 0.00 | -0.07 | 7/13/2026 | 7/20/2026 4:00:23 PM EST |
| 272.50 | 0.00 | 2.20 | 1.10 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.01 | 0.00 | -0.03 | 7/13/2026 | 7/20/2026 4:00:23 PM EST |
| 275.00 | 0.00 | 0.25 | 0.13 | 0.10 | -1.20 | -92.31% | 0.00 | 1 | 15 | 0.72 | 0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 277.50 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/20/2026 4:00:23 PM EST |
| 280.00 | 0.00 | 1.95 | 0.98 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.26 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/20/2026 4:00:23 PM EST |
| 282.50 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.20 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:23 PM EST |
| 285.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.12 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:23 PM EST |
| 287.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 290.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.94 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:23 PM EST |
| 292.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 297.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 300.00 | 0.00 | 0.55 | 0.28 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.23 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:23 PM EST |
| 302.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 305.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.51 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 4:00:23 PM EST |
| 307.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 310.00 | 0.00 | 2.10 | 1.05 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.83 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 4:00:23 PM EST |
| 315.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 320.00 | 0.00 | 1.45 | 0.73 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.82 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 4:00:23 PM EST |
| 325.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 330.00 | 0.00 | 1.10 | 0.55 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.19 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:23 PM EST |
| 335.00 | 0.00 | 2.10 | 1.05 | 0.07 | % | 0.00 | 1 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.50 | 0.25 | 0.05 | % | 0.00 | 5 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:23 PM EST | |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.05 | % | 0.00 | 6 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:23 PM EST | |
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/20/2026 4:00:23 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.99 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:23 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.04 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/20/2026 4:00:23 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:23 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.50 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:23 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:23 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.76 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:23 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 140 | 2.28 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:23 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,572 | 2.12 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:23 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.32 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:23 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.20 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:23 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.20 | -80.00% | 0.00 | 2 | 99 | 1.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.70 | -93.34% | 0.00 | 2 | 2,106 | 1.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/20/2026 4:00:23 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.19 | -0.01 | 0.00 | -0.03 | 7/9/2026 | 7/20/2026 4:00:23 PM EST |
| 212.50 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.94 | -0.02 | 0.00 | -0.08 | 7/17/2026 | 7/20/2026 4:00:23 PM EST |
| 215.00 | 0.05 | 1.10 | 0.58 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.65 | -0.04 | 0.01 | -0.16 | 7/17/2026 | 7/20/2026 4:00:23 PM EST |
| 217.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.82 | -0.04 | 0.01 | -0.15 | 7/20/2026 4:00:23 PM EST | |||
| 220.00 | 0.10 | 0.70 | 0.40 | 0.37 | -0.38 | -50.67% | 0.00 | 19 | 32 | 0.48 | -0.08 | 0.01 | -0.29 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 222.50 | 0.35 | 0.90 | 0.63 | 0.65 | -0.31 | -32.30% | 0.00 | 4 | 5 | 0.53 | -0.10 | 0.01 | -0.31 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 225.00 | 0.55 | 0.95 | 0.75 | 0.74 | -0.06 | -7.50% | 0.00 | 26 | 102 | 0.50 | -0.13 | 0.02 | -0.36 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 227.50 | 0.85 | 1.50 | 1.18 | 1.05 | -0.25 | -19.24% | 0.01 | 45 | 1 | 0.51 | -0.17 | 0.02 | -0.41 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 230.00 | 1.30 | 1.70 | 1.50 | 1.45 | -1.45 | -50.00% | 0.01 | 34 | 847 | 0.48 | -0.22 | 0.02 | -0.47 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 232.50 | 1.85 | 2.30 | 2.08 | 1.85 | -1.52 | -45.11% | 0.01 | 25 | 6 | 0.47 | -0.28 | 0.03 | -0.51 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 235.00 | 2.60 | 3.10 | 2.85 | 2.80 | -2.20 | -44.00% | 0.01 | 20 | 65 | 0.46 | -0.36 | 0.03 | -0.55 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 237.50 | 3.60 | 5.60 | 4.60 | 3.17 | -2.32 | -42.26% | 0.02 | 10 | 9 | 0.45 | -0.44 | 0.03 | -0.58 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 240.00 | 4.80 | 6.30 | 5.55 | 4.90 | -3.85 | -44.00% | 0.02 | 15 | 81 | 0.45 | -0.52 | 0.03 | -0.58 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 242.50 | 6.30 | 7.80 | 7.05 | 6.50 | -2.95 | -31.22% | 0.03 | 11 | 9 | 0.45 | -0.61 | 0.03 | -0.56 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 245.00 | 7.80 | 9.00 | 8.40 | 7.30 | -3.00 | -29.13% | 0.03 | 2 | 61 | 0.49 | -0.69 | 0.03 | -0.52 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 247.50 | 9.80 | 10.80 | 10.30 | 11.14 | -1.16 | -9.44% | 0.04 | 1 | 16 | 0.49 | -0.75 | 0.03 | -0.48 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 250.00 | 11.10 | 13.30 | 12.20 | 10.85 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.45 | -0.80 | 0.02 | -0.43 | 7/10/2026 | 7/20/2026 4:00:23 PM EST |
| 252.50 | 13.50 | 15.50 | 14.50 | 15.13 | +2.63 | +21.04% | 0.06 | 1 | 117 | 0.48 | -0.84 | 0.02 | -0.39 | 7/20/2026 | 7/20/2026 4:00:23 PM EST |
| 255.00 | 15.40 | 17.70 | 16.55 | 14.07 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.70 | -0.88 | 0.02 | -0.35 | 7/15/2026 | 7/20/2026 4:00:23 PM EST |
| 257.50 | 17.00 | 20.70 | 18.85 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.84 | -0.90 | 0.01 | -0.32 | 7/7/2026 | 7/20/2026 4:00:23 PM EST |
| 260.00 | 19.30 | 22.70 | 21.00 | 15.81 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.83 | -0.92 | 0.01 | -0.28 | 7/1/2026 | 7/20/2026 4:00:23 PM EST |
| 262.50 | 21.80 | 25.10 | 23.45 | 11.26 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.87 | -0.95 | 0.01 | -0.18 | 7/7/2026 | 7/20/2026 4:00:23 PM EST |
| 265.00 | 24.20 | 27.90 | 26.05 | 14.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.98 | -0.97 | 0.01 | -0.12 | 7/6/2026 | 7/20/2026 4:00:23 PM EST |
| 267.50 | 26.60 | 30.00 | 28.30 | 30.50 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.97 | -0.97 | 0.00 | -0.12 | 7/14/2026 | 7/20/2026 4:00:23 PM EST |
| 270.00 | 29.10 | 32.20 | 30.65 | 23.40 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.96 | -0.98 | 0.00 | -0.07 | 7/1/2026 | 7/20/2026 4:00:23 PM EST |
| 272.50 | 31.60 | 35.30 | 33.45 | % | 0.12 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.03 | 7/20/2026 4:00:23 PM EST | |||
| 275.00 | 34.10 | 37.20 | 35.65 | 40.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.06 | -0.99 | 0.00 | -0.03 | 6/18/2026 | 7/20/2026 4:00:23 PM EST |
| 277.50 | 36.50 | 39.90 | 38.20 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:23 PM EST | |||
| 280.00 | 39.00 | 42.80 | 40.90 | 46.09 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 6/18/2026 | 7/20/2026 4:00:23 PM EST |
| 282.50 | 41.50 | 45.50 | 43.50 | % | 0.15 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:23 PM EST | |||
| 285.00 | 43.90 | 47.80 | 45.85 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:23 PM EST | |||
| 287.50 | 46.50 | 50.40 | 48.45 | % | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 290.00 | 49.00 | 52.10 | 50.55 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 292.50 | 51.40 | 55.30 | 53.35 | % | 0.18 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 295.00 | 53.90 | 57.80 | 55.85 | % | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 297.50 | 56.50 | 60.40 | 58.45 | % | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 300.00 | 59.00 | 63.00 | 61.00 | 61.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:23 PM EST |
| 302.50 | 61.50 | 65.30 | 63.40 | % | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 305.00 | 63.90 | 68.00 | 65.95 | % | 0.22 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 307.50 | 66.40 | 70.30 | 68.35 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 310.00 | 69.00 | 72.60 | 70.80 | % | 0.23 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 315.00 | 74.00 | 77.00 | 75.50 | 71.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:23 PM EST |
| 320.00 | 78.90 | 82.90 | 80.90 | % | 0.25 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 325.00 | 84.10 | 87.20 | 85.65 | % | 0.26 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 330.00 | 89.00 | 92.00 | 90.50 | % | 0.27 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST | |||
| 335.00 | 94.10 | 97.10 | 95.60 | % | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:23 PM EST |