Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $297.72 as of 7/31/2026 1:15:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 159.90 | 163.70 | 161.80 | 164.35 | 0.00 | 0.00% | 1.16 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 145.00 | 154.80 | 158.90 | 156.85 | 160.20 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 150.00 | 149.85 | 153.75 | 151.80 | 150.70 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 155.00 | 144.80 | 148.80 | 146.80 | % | 0.95 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 160.00 | 139.85 | 143.70 | 141.78 | 144.40 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 165.00 | 134.85 | 138.80 | 136.83 | 133.95 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 170.00 | 129.95 | 133.95 | 131.95 | % | 0.78 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 175.00 | 124.95 | 128.85 | 126.90 | % | 0.73 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 177.50 | 122.45 | 126.45 | 124.45 | % | 0.70 | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 7/31/2026 1:59:05 PM EST | |||
| 180.00 | 119.90 | 123.95 | 121.93 | % | 0.68 | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 7/31/2026 1:59:05 PM EST | |||
| 182.50 | 117.50 | 121.30 | 119.40 | % | 0.65 | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 7/31/2026 1:59:05 PM EST | |||
| 185.00 | 114.90 | 119.00 | 116.95 | 120.45 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.32 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 187.50 | 112.50 | 116.45 | 114.48 | % | 0.61 | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.02 | 7/31/2026 1:59:05 PM EST | |||
| 190.00 | 110.00 | 113.90 | 111.95 | 97.15 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.23 | 1.00 | 0.00 | -0.03 | 7/27/2026 | 7/31/2026 1:59:05 PM EST |
| 192.50 | 107.55 | 111.45 | 109.50 | % | 0.57 | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.03 | 7/31/2026 1:59:05 PM EST | |||
| 195.00 | 105.05 | 109.10 | 107.08 | 116.20 | 0.00 | 0.00% | 0.55 | 0 | 8 | 2.14 | 1.00 | 0.00 | -0.05 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 197.50 | 102.55 | 106.60 | 104.58 | % | 0.53 | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.05 | 7/31/2026 1:59:05 PM EST | |||
| 200.00 | 100.05 | 104.15 | 102.10 | 75.00 | 0.00 | 0.00% | 0.51 | 0 | 6 | 2.04 | 0.99 | 0.00 | -0.09 | 7/28/2026 | 7/31/2026 1:59:05 PM EST |
| 202.50 | 97.55 | 101.60 | 99.58 | % | 0.49 | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.09 | 7/31/2026 1:59:05 PM EST | |||
| 205.00 | 95.15 | 99.10 | 97.13 | 62.42 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.95 | 0.99 | 0.00 | -0.09 | 7/28/2026 | 7/31/2026 1:59:05 PM EST |
| 207.50 | 92.65 | 96.70 | 94.68 | % | 0.46 | 0 | 0 | 1.91 | 0.99 | 0.00 | -0.09 | 7/31/2026 1:59:05 PM EST | |||
| 210.00 | 90.20 | 94.25 | 92.23 | 55.15 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.86 | 0.99 | 0.00 | -0.12 | 7/28/2026 | 7/31/2026 1:59:05 PM EST |
| 212.50 | 87.70 | 91.80 | 89.75 | % | 0.42 | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.12 | 7/31/2026 1:59:05 PM EST | |||
| 215.00 | 85.30 | 89.30 | 87.30 | 154.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.14 | 7/9/2026 | 7/31/2026 1:59:05 PM EST |
| 217.50 | 82.90 | 86.95 | 84.93 | 45.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.75 | 0.99 | 0.00 | -0.15 | 7/29/2026 | 7/31/2026 1:59:05 PM EST |
| 220.00 | 80.40 | 84.45 | 82.43 | 141.87 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.71 | 0.98 | 0.00 | -0.22 | 7/2/2026 | 7/31/2026 1:59:05 PM EST |
| 222.50 | 78.00 | 82.05 | 80.03 | 42.10 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.68 | 0.98 | 0.00 | -0.23 | 7/29/2026 | 7/31/2026 1:59:05 PM EST |
| 225.00 | 75.60 | 79.65 | 77.63 | 40.05 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.65 | 0.97 | 0.00 | -0.23 | 7/29/2026 | 7/31/2026 1:59:05 PM EST |
| 227.50 | 73.20 | 77.20 | 75.20 | % | 0.33 | 0 | 0 | 1.61 | 0.97 | 0.00 | -0.23 | 7/31/2026 1:59:05 PM EST | |||
| 230.00 | 70.75 | 74.80 | 72.78 | % | 0.32 | 0 | 0 | 1.58 | 0.96 | 0.00 | -0.33 | 7/31/2026 1:59:05 PM EST | |||
| 232.50 | 68.35 | 72.45 | 70.40 | % | 0.30 | 0 | 0 | 1.55 | 0.96 | 0.00 | -0.34 | 7/31/2026 1:59:05 PM EST | |||
| 235.00 | 66.05 | 70.05 | 68.05 | 99.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.51 | 0.95 | 0.00 | -0.39 | 7/13/2026 | 7/31/2026 1:59:05 PM EST |
| 237.50 | 63.65 | 67.70 | 65.68 | 30.85 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.49 | 0.94 | 0.00 | -0.41 | 7/29/2026 | 7/31/2026 1:59:05 PM EST |
| 240.00 | 61.25 | 65.35 | 63.30 | 62.57 | 0.00 | 0.00% | 0.26 | 0 | 538 | 1.45 | 0.94 | 0.00 | -0.44 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 242.50 | 58.85 | 63.15 | 61.00 | 31.95 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.43 | 0.93 | 0.00 | -0.47 | 7/29/2026 | 7/31/2026 1:59:05 PM EST |
| 245.00 | 56.65 | 60.65 | 58.65 | 58.13 | -1.87 | -3.12% | 0.24 | 1 | 27 | 1.40 | 0.92 | 0.00 | -0.50 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 247.50 | 54.35 | 58.35 | 56.35 | 24.50 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.37 | 0.92 | 0.00 | -0.53 | 7/29/2026 | 7/31/2026 1:59:05 PM EST |
| 250.00 | 52.05 | 56.00 | 54.03 | 58.14 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.03 | 0.91 | 0.00 | -0.56 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 252.50 | 49.85 | 53.70 | 51.78 | 49.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.05 | 0.90 | 0.00 | -0.59 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 255.00 | 47.75 | 51.50 | 49.63 | 47.67 | 0.00 | 0.00% | 0.19 | 0 | 24 | 1.12 | 0.89 | 0.00 | -0.63 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 257.50 | 45.50 | 49.30 | 47.40 | 17.28 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.08 | 0.88 | 0.00 | -0.66 | 7/29/2026 | 7/31/2026 1:59:05 PM EST |
| 260.00 | 43.35 | 47.00 | 45.18 | 44.04 | -4.46 | -9.20% | 0.17 | 2 | 40 | 1.09 | 0.87 | 0.00 | -0.69 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 262.50 | 41.20 | 44.95 | 43.08 | 40.00 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.08 | 0.86 | 0.01 | -0.72 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 265.00 | 39.05 | 42.85 | 40.95 | 44.17 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.07 | 0.84 | 0.01 | -0.76 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 267.50 | 37.10 | 40.65 | 38.88 | 38.76 | +3.11 | +8.73% | 0.15 | 6 | 8 | 1.06 | 0.83 | 0.01 | -0.79 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 270.00 | 34.90 | 38.70 | 36.80 | 38.17 | +5.58 | +17.13% | 0.14 | 3 | 162 | 1.05 | 0.81 | 0.01 | -0.82 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 272.50 | 32.95 | 36.55 | 34.75 | 36.43 | +3.43 | +10.40% | 0.13 | 1 | 4 | 1.04 | 0.80 | 0.01 | -0.86 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 275.00 | 30.95 | 34.55 | 32.75 | 34.50 | 0.00 | 0.00% | 0.12 | 0 | 76 | 1.02 | 0.78 | 0.01 | -0.89 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 277.50 | 29.05 | 32.80 | 30.93 | 27.06 | -8.33 | -23.54% | 0.11 | 1 | 2 | 1.03 | 0.76 | 0.01 | -0.92 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 280.00 | 27.10 | 31.00 | 29.05 | 31.23 | +5.73 | +22.48% | 0.10 | 28 | 667 | 1.01 | 0.74 | 0.01 | -0.94 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 282.50 | 25.35 | 29.20 | 27.28 | 31.72 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.96 | 0.72 | 0.01 | -0.97 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 285.00 | 24.75 | 26.65 | 25.70 | 27.30 | +1.45 | +5.61% | 0.09 | 2 | 85 | 0.98 | 0.70 | 0.01 | -1.00 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 287.50 | 23.15 | 24.65 | 23.90 | 23.51 | -0.65 | -2.69% | 0.08 | 1 | 2 | 0.96 | 0.68 | 0.01 | -1.02 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 290.00 | 21.45 | 23.20 | 22.33 | 22.54 | +2.66 | +13.38% | 0.08 | 6 | 85 | 0.93 | 0.66 | 0.01 | -1.04 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 292.50 | 20.15 | 21.50 | 20.83 | 20.25 | +1.77 | +9.58% | 0.07 | 8 | 12 | 0.92 | 0.63 | 0.01 | -1.06 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 295.00 | 18.90 | 20.00 | 19.45 | 19.37 | -0.63 | -3.15% | 0.07 | 21 | 60 | 0.91 | 0.61 | 0.01 | -1.07 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 297.50 | 16.95 | 18.80 | 17.88 | 16.57 | +0.52 | +3.24% | 0.06 | 19 | 42 | 0.91 | 0.58 | 0.01 | -1.08 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 300.00 | 16.15 | 16.95 | 16.55 | 16.69 | +0.82 | +5.17% | 0.06 | 72 | 168 | 0.90 | 0.56 | 0.01 | -1.09 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 302.50 | 14.65 | 16.30 | 15.48 | 15.17 | -1.03 | -6.36% | 0.05 | 37 | 100 | 0.91 | 0.53 | 0.01 | -1.09 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 305.00 | 13.60 | 14.55 | 14.08 | 13.70 | -2.12 | -13.41% | 0.05 | 64 | 233 | 0.89 | 0.50 | 0.01 | -1.09 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 307.50 | 12.40 | 13.75 | 13.08 | 12.55 | -1.35 | -9.72% | 0.04 | 114 | 107 | 0.92 | 0.48 | 0.01 | -1.08 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 310.00 | 11.45 | 12.60 | 12.03 | 11.88 | -0.77 | -6.09% | 0.04 | 773 | 104 | 0.88 | 0.45 | 0.01 | -1.07 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 312.50 | 10.40 | 11.65 | 11.03 | 11.05 | +1.51 | +15.83% | 0.04 | 74 | 9 | 0.89 | 0.42 | 0.01 | -1.06 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 315.00 | 9.45 | 10.60 | 10.03 | 10.20 | -1.15 | -10.14% | 0.03 | 501 | 74 | 0.89 | 0.40 | 0.01 | -1.04 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 317.50 | 8.40 | 9.70 | 9.05 | 9.00 | +0.55 | +6.51% | 0.03 | 128 | 1,984 | 0.88 | 0.37 | 0.01 | -1.02 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 320.00 | 7.45 | 8.60 | 8.03 | 8.31 | +0.21 | +2.60% | 0.03 | 138 | 205 | 0.88 | 0.35 | 0.01 | -1.00 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 322.50 | 6.70 | 8.05 | 7.38 | 7.50 | -0.64 | -7.87% | 0.02 | 118 | 78 | 0.88 | 0.33 | 0.01 | -0.97 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 325.00 | 6.25 | 7.55 | 6.90 | 6.53 | -0.47 | -6.72% | 0.02 | 183 | 169 | 0.90 | 0.30 | 0.01 | -0.94 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 327.50 | 5.65 | 6.85 | 6.25 | 6.15 | -0.46 | -6.96% | 0.02 | 73 | 1,899 | 0.87 | 0.28 | 0.01 | -0.91 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 330.00 | 5.20 | 5.90 | 5.55 | 5.60 | -0.35 | -5.89% | 0.02 | 592 | 188 | 0.89 | 0.26 | 0.01 | -0.88 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 332.50 | 4.65 | 5.40 | 5.03 | 5.00 | -0.49 | -8.93% | 0.02 | 138 | 69 | 0.89 | 0.24 | 0.01 | -0.84 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 335.00 | 3.80 | 4.85 | 4.33 | 4.55 | -0.45 | -9.00% | 0.01 | 125 | 47 | 0.90 | 0.22 | 0.01 | -0.81 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 337.50 | 3.65 | 4.40 | 4.03 | 4.35 | -0.06 | -1.37% | 0.01 | 7 | 12 | 0.90 | 0.21 | 0.01 | -0.77 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 340.00 | 3.30 | 4.00 | 3.65 | 3.68 | -0.17 | -4.42% | 0.01 | 151 | 357 | 0.89 | 0.19 | 0.01 | -0.73 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 342.50 | 2.97 | 3.85 | 3.41 | 3.30 | 0.00 | 0.00% | 0.01 | 12 | 34 | 0.90 | 0.17 | 0.01 | -0.69 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 345.00 | 2.73 | 3.10 | 2.92 | 2.80 | -0.50 | -15.16% | 0.01 | 155 | 1,291 | 0.90 | 0.16 | 0.01 | -0.66 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 347.50 | 2.31 | 3.20 | 2.76 | 3.35 | +0.43 | +14.73% | 0.01 | 11 | 838 | 0.90 | 0.15 | 0.01 | -0.62 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 350.00 | 2.15 | 2.44 | 2.30 | 2.35 | -0.50 | -17.55% | 0.01 | 269 | 374 | 0.88 | 0.13 | 0.01 | -0.58 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 352.50 | 1.82 | 2.43 | 2.13 | 1.99 | -0.31 | -13.48% | 0.01 | 57 | 4 | 0.90 | 0.12 | 0.01 | -0.55 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 355.00 | 1.66 | 2.13 | 1.90 | 1.80 | -0.20 | -10.00% | 0.01 | 36 | 67 | 0.90 | 0.11 | 0.01 | -0.51 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 357.50 | 1.47 | 1.78 | 1.63 | 1.60 | -0.50 | -23.81% | 0.00 | 482 | 241 | 0.89 | 0.10 | 0.00 | -0.48 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 360.00 | 1.36 | 1.57 | 1.47 | 1.43 | -0.22 | -13.34% | 0.00 | 110 | 500 | 0.88 | 0.09 | 0.00 | -0.44 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 362.50 | 1.13 | 1.58 | 1.36 | 1.33 | -0.21 | -13.64% | 0.00 | 10 | 7 | 0.89 | 0.08 | 0.00 | -0.41 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 365.00 | 1.01 | 1.22 | 1.12 | 1.30 | -0.05 | -3.71% | 0.00 | 13 | 57 | 0.89 | 0.07 | 0.00 | -0.38 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 367.50 | 0.87 | 1.25 | 1.06 | 1.30 | -0.20 | -13.34% | 0.00 | 3 | 17 | 0.89 | 0.07 | 0.00 | -0.35 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 370.00 | 0.81 | 1.07 | 0.94 | 0.80 | -0.49 | -37.99% | 0.00 | 63 | 271 | 0.89 | 0.06 | 0.00 | -0.33 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 372.50 | 0.49 | 1.27 | 0.88 | 0.84 | -0.16 | -16.00% | 0.00 | 27 | 5 | 0.89 | 0.05 | 0.00 | -0.30 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 375.00 | 0.18 | 2.56 | 1.37 | 0.80 | +0.10 | +14.29% | 0.00 | 3 | 87 | 0.91 | 0.05 | 0.00 | -0.27 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 377.50 | 0.01 | 2.56 | 1.29 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.04 | 0.00 | -0.25 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 380.00 | 0.20 | 0.92 | 0.56 | 0.60 | -0.24 | -28.58% | 0.00 | 13 | 230 | 0.88 | 0.04 | 0.00 | -0.23 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 382.50 | 0.26 | 2.50 | 1.38 | 0.50 | % | 0.00 | 2 | 0 | 0.94 | 0.03 | 0.00 | -0.21 | 7/31/2026 | 7/31/2026 1:59:05 PM EST | |
| 385.00 | 0.06 | 1.36 | 0.71 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.96 | 0.03 | 0.00 | -0.19 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 387.50 | 0.01 | 1.00 | 0.51 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.03 | 0.00 | -0.17 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 390.00 | 0.20 | 0.56 | 0.38 | 0.40 | -0.05 | -11.12% | 0.00 | 18 | 116 | 0.91 | 0.02 | 0.00 | -0.16 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 392.50 | 0.04 | 0.56 | 0.30 | 0.30 | -0.01 | -3.23% | 0.00 | 4 | 102 | 1.20 | 0.02 | 0.00 | -0.14 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 395.00 | 0.03 | 0.70 | 0.37 | 0.36 | -0.03 | -7.70% | 0.00 | 4 | 103 | 1.17 | 0.02 | 0.00 | -0.12 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 400.00 | 0.04 | 1.01 | 0.53 | 0.34 | +0.11 | +47.83% | 0.00 | 42 | 383 | 1.16 | 0.01 | 0.00 | -0.10 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 405.00 | 0.01 | 1.11 | 0.56 | 0.20 | -0.33 | -62.27% | 0.00 | 2 | 87 | 1.42 | 0.01 | 0.00 | -0.08 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 410.00 | 0.05 | 0.57 | 0.31 | 0.16 | -0.22 | -57.90% | 0.00 | 11 | 75 | 1.05 | 0.01 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 415.00 | 0.01 | 2.17 | 1.09 | 0.10 | -0.38 | -79.17% | 0.00 | 4 | 246 | 1.08 | 0.01 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 420.00 | 0.00 | 2.16 | 1.08 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.54 | 0.00 | 0.00 | -0.04 | 7/29/2026 | 7/31/2026 1:59:05 PM EST |
| 425.00 | 0.00 | 2.14 | 1.07 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 20 | 1.58 | 0.00 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.05 | -0.12 | -70.59% | 0.00 | 2 | 38 | 1.62 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.66 | 0.00 | 0.00 | -0.02 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 440.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.09 | 0.00 | 0.00 | -0.02 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 445.00 | 0.00 | 2.12 | 1.06 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.73 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 1:59:05 PM EST |
| 450.00 | 0.00 | 2.12 | 1.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.77 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 455.00 | 0.00 | 1.95 | 0.98 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.78 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/31/2026 1:59:05 PM EST |
| 460.00 | 0.00 | 2.11 | 1.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:05 PM EST |
| 470.00 | 0.00 | 2.11 | 1.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:05 PM EST |
| 480.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.96 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:59:05 PM EST |
| 490.00 | 0.00 | 2.11 | 1.06 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 1:59:05 PM EST |
| 500.00 | 0.00 | 0.54 | 0.27 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.12 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 1:59:05 PM EST |
| 510.00 | 0.00 | 2.11 | 1.06 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.18 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 1:59:05 PM EST |
| 520.00 | 0.00 | 2.11 | 1.06 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 1:59:05 PM EST |
| 530.00 | 0.00 | 2.12 | 1.06 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 1:59:05 PM EST |
| 540.00 | 0.00 | 0.59 | 0.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.92 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 1:59:05 PM EST |
| 550.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 1:59:05 PM EST |
| 560.00 | 0.00 | 2.12 | 1.06 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.48 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 1:59:05 PM EST |
| 570.00 | 0.00 | 0.10 | 0.05 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 1:59:05 PM EST |
| 580.00 | 0.00 | 0.14 | 0.07 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 1:59:05 PM EST |
| 590.00 | 0.00 | 0.63 | 0.32 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.18 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 150.00 | 0.00 | 0.06 | 0.03 | 0.01 | % | 0.00 | 2 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:05 PM EST | |
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 165.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 175.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 177.50 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.01 | 7/31/2026 1:59:05 PM EST | |||
| 180.00 | 0.00 | 1.56 | 0.78 | 0.12 | % | 0.00 | 3 | 0 | 2.23 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 1:59:05 PM EST | |
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.01 | 7/31/2026 1:59:05 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 24 | 2 | 2.34 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 187.50 | 0.00 | 2.16 | 1.08 | 0.10 | % | 0.01 | 4 | 0 | 2.29 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 1:59:05 PM EST | |
| 190.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.06 | -33.34% | 0.00 | 80 | 225 | 1.42 | 0.00 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 192.50 | 0.00 | 2.17 | 1.09 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | -0.03 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 195.00 | 0.00 | 2.00 | 1.00 | 0.59 | +0.34 | +136.00% | 0.01 | 15 | 234 | 1.74 | 0.00 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 197.50 | 0.00 | 2.19 | 1.10 | 0.18 | -0.05 | -21.74% | 0.01 | 2 | 33 | 2.09 | 0.00 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 200.00 | 0.12 | 1.17 | 0.65 | 0.35 | +0.15 | +75.00% | 0.00 | 42 | 912 | 1.41 | -0.01 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 202.50 | 0.06 | 0.45 | 0.26 | 0.45 | -0.05 | -10.00% | 0.00 | 6 | 33 | 1.30 | -0.01 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 205.00 | 0.15 | 0.69 | 0.42 | 0.39 | -0.01 | -2.50% | 0.00 | 45 | 14 | 1.35 | -0.01 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 207.50 | 0.03 | 0.43 | 0.23 | 0.23 | -3.07 | -93.03% | 0.00 | 5 | 9 | 1.91 | -0.01 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 210.00 | 0.23 | 0.78 | 0.51 | 0.45 | -0.32 | -41.56% | 0.00 | 62 | 130 | 1.24 | -0.01 | 0.00 | -0.12 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 212.50 | 0.29 | 0.95 | 0.62 | 0.52 | -2.97 | -85.10% | 0.00 | 5 | 22 | 1.82 | -0.01 | 0.00 | -0.12 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 215.00 | 0.17 | 0.55 | 0.36 | 0.36 | -0.39 | -52.00% | 0.00 | 70 | 57 | 1.31 | -0.01 | 0.00 | -0.14 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 217.50 | 0.23 | 0.63 | 0.43 | 0.43 | -0.50 | -53.77% | 0.00 | 1 | 42 | 1.76 | -0.01 | 0.00 | -0.15 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 220.00 | 0.37 | 0.90 | 0.64 | 0.59 | -0.13 | -18.06% | 0.00 | 62 | 433 | 1.25 | -0.02 | 0.00 | -0.22 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 222.50 | 0.45 | 0.99 | 0.72 | 0.74 | -0.34 | -31.49% | 0.00 | 21 | 42 | 1.26 | -0.02 | 0.00 | -0.23 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 225.00 | 0.39 | 0.91 | 0.65 | 0.71 | -0.29 | -29.00% | 0.00 | 33 | 181 | 1.18 | -0.03 | 0.00 | -0.23 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 227.50 | 0.02 | 1.52 | 0.77 | 0.71 | -0.49 | -40.84% | 0.00 | 6 | 43 | 1.59 | -0.03 | 0.00 | -0.23 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 230.00 | 0.76 | 1.13 | 0.95 | 0.92 | -0.23 | -20.00% | 0.00 | 46 | 243 | 1.20 | -0.04 | 0.00 | -0.33 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 232.50 | 0.68 | 2.17 | 1.43 | 0.90 | -0.38 | -29.69% | 0.01 | 36 | 24 | 1.26 | -0.04 | 0.00 | -0.34 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 235.00 | 1.02 | 1.38 | 1.20 | 1.13 | -0.32 | -22.07% | 0.01 | 72 | 390 | 1.15 | -0.05 | 0.00 | -0.39 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 237.50 | 1.12 | 1.45 | 1.29 | 1.18 | -0.71 | -37.57% | 0.01 | 76 | 44 | 1.16 | -0.06 | 0.00 | -0.41 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 240.00 | 1.27 | 1.51 | 1.39 | 1.41 | -0.59 | -29.50% | 0.01 | 110 | 299 | 1.14 | -0.06 | 0.00 | -0.44 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 242.50 | 1.39 | 1.86 | 1.63 | 1.64 | -0.70 | -29.92% | 0.01 | 15 | 23 | 1.13 | -0.07 | 0.00 | -0.47 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 245.00 | 1.68 | 2.00 | 1.84 | 1.80 | -0.41 | -18.56% | 0.01 | 72 | 366 | 1.12 | -0.08 | 0.00 | -0.50 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 247.50 | 1.84 | 2.25 | 2.05 | 1.99 | -0.83 | -29.44% | 0.01 | 12 | 900 | 1.10 | -0.08 | 0.00 | -0.53 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 250.00 | 2.10 | 2.25 | 2.18 | 2.15 | -0.75 | -25.87% | 0.01 | 173 | 808 | 1.09 | -0.09 | 0.00 | -0.56 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 252.50 | 2.24 | 2.68 | 2.46 | 2.44 | -1.22 | -33.34% | 0.01 | 6 | 83 | 1.08 | -0.10 | 0.00 | -0.59 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 255.00 | 2.43 | 2.91 | 2.67 | 2.80 | -1.30 | -31.71% | 0.01 | 143 | 2,181 | 1.07 | -0.11 | 0.00 | -0.63 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 257.50 | 2.72 | 3.55 | 3.14 | 2.79 | -1.31 | -31.96% | 0.01 | 1 | 45 | 1.06 | -0.12 | 0.00 | -0.66 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 260.00 | 3.00 | 3.45 | 3.23 | 3.24 | -1.48 | -31.36% | 0.01 | 64 | 431 | 1.06 | -0.13 | 0.00 | -0.69 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 262.50 | 3.10 | 4.00 | 3.55 | 3.80 | -1.00 | -20.84% | 0.01 | 2 | 74 | 1.04 | -0.14 | 0.01 | -0.72 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 265.00 | 3.65 | 4.05 | 3.85 | 4.00 | -1.18 | -22.78% | 0.01 | 54 | 260 | 1.01 | -0.16 | 0.01 | -0.76 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 267.50 | 3.85 | 4.75 | 4.30 | 4.45 | -1.45 | -24.58% | 0.02 | 2,354 | 34 | 1.00 | -0.17 | 0.01 | -0.79 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 270.00 | 4.45 | 5.00 | 4.73 | 4.73 | -1.56 | -24.81% | 0.02 | 4,065 | 141 | 1.00 | -0.19 | 0.01 | -0.82 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 272.50 | 4.85 | 5.60 | 5.23 | 5.15 | -1.67 | -24.49% | 0.02 | 57 | 21 | 0.99 | -0.20 | 0.01 | -0.86 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 275.00 | 5.30 | 6.35 | 5.83 | 5.73 | -1.82 | -24.11% | 0.02 | 103 | 568 | 0.97 | -0.22 | 0.01 | -0.89 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 277.50 | 5.90 | 7.05 | 6.48 | 8.00 | +0.18 | +2.31% | 0.02 | 8 | 82 | 0.96 | -0.24 | 0.01 | -0.92 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 280.00 | 6.55 | 7.50 | 7.03 | 7.11 | -1.45 | -16.94% | 0.03 | 98 | 346 | 0.96 | -0.26 | 0.01 | -0.94 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 282.50 | 7.15 | 8.85 | 8.00 | 9.30 | -0.12 | -1.28% | 0.03 | 2 | 12 | 0.94 | -0.28 | 0.01 | -0.97 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 285.00 | 7.95 | 9.15 | 8.55 | 7.90 | -2.90 | -26.86% | 0.03 | 71 | 221 | 0.94 | -0.30 | 0.01 | -1.00 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 287.50 | 8.70 | 10.40 | 9.55 | 9.20 | -2.45 | -21.03% | 0.03 | 18 | 16 | 0.93 | -0.32 | 0.01 | -1.02 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 290.00 | 9.65 | 11.05 | 10.35 | 10.50 | -2.10 | -16.67% | 0.04 | 81 | 212 | 0.91 | -0.34 | 0.01 | -1.04 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 292.50 | 10.50 | 12.35 | 11.43 | 14.90 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.92 | -0.37 | 0.01 | -1.06 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 295.00 | 11.90 | 13.05 | 12.48 | 11.30 | -2.95 | -20.71% | 0.04 | 55 | 89 | 0.90 | -0.39 | 0.01 | -1.07 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 297.50 | 12.65 | 14.15 | 13.40 | 12.55 | -3.72 | -22.87% | 0.05 | 66 | 37 | 0.92 | -0.42 | 0.01 | -1.08 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 300.00 | 14.30 | 15.05 | 14.68 | 14.65 | -2.85 | -16.29% | 0.05 | 208 | 517 | 0.90 | -0.44 | 0.01 | -1.09 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 302.50 | 15.35 | 16.55 | 15.95 | 15.35 | -3.52 | -18.66% | 0.05 | 69 | 62 | 0.88 | -0.47 | 0.01 | -1.09 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 305.00 | 16.35 | 17.85 | 17.10 | 17.27 | -2.63 | -13.22% | 0.06 | 42 | 57 | 0.89 | -0.50 | 0.01 | -1.09 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 307.50 | 17.45 | 19.20 | 18.33 | 17.95 | -3.05 | -14.53% | 0.06 | 7 | 32 | 0.88 | -0.52 | 0.01 | -1.08 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 310.00 | 19.15 | 20.80 | 19.98 | 20.00 | -3.95 | -16.50% | 0.06 | 87 | 190 | 0.88 | -0.55 | 0.01 | -1.07 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 312.50 | 21.00 | 21.90 | 21.45 | 21.49 | +1.89 | +9.65% | 0.07 | 13 | 69 | 0.87 | -0.58 | 0.01 | -1.06 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 315.00 | 21.90 | 23.65 | 22.78 | 23.10 | -4.15 | -15.23% | 0.07 | 62 | 122 | 0.90 | -0.60 | 0.01 | -1.04 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 317.50 | 23.95 | 25.30 | 24.63 | 23.73 | -2.99 | -11.19% | 0.08 | 2 | 32 | 0.86 | -0.63 | 0.01 | -1.02 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 320.00 | 25.50 | 27.00 | 26.25 | 27.00 | -2.82 | -9.46% | 0.08 | 4 | 221 | 0.88 | -0.65 | 0.01 | -1.00 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 322.50 | 27.35 | 28.45 | 27.90 | 29.20 | -2.00 | -6.41% | 0.09 | 3 | 71 | 0.90 | -0.67 | 0.01 | -0.97 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 325.00 | 28.15 | 30.50 | 29.33 | 29.75 | -3.71 | -11.09% | 0.09 | 219 | 395 | 0.90 | -0.70 | 0.01 | -0.94 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 327.50 | 30.00 | 33.00 | 31.50 | 28.65 | -35.42 | -55.29% | 0.10 | 68 | 13 | 0.85 | -0.72 | 0.01 | -0.91 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 330.00 | 32.25 | 34.95 | 33.60 | 31.25 | -5.67 | -15.36% | 0.10 | 23 | 87 | 0.84 | -0.74 | 0.01 | -0.88 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 332.50 | 33.80 | 37.80 | 35.80 | 29.66 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.83 | -0.76 | 0.01 | -0.84 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 335.00 | 35.80 | 39.50 | 37.65 | 31.80 | 0.00 | 0.00% | 0.11 | 0 | 252 | 0.83 | -0.78 | 0.01 | -0.81 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 337.50 | 37.95 | 41.70 | 39.83 | 38.53 | -1.62 | -4.04% | 0.12 | 1 | 13 | 0.82 | -0.79 | 0.01 | -0.77 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 340.00 | 39.90 | 43.95 | 41.93 | 40.24 | -4.76 | -10.58% | 0.12 | 5 | 38 | 0.85 | -0.81 | 0.01 | -0.73 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 342.50 | 42.10 | 46.00 | 44.05 | 41.84 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.84 | -0.83 | 0.01 | -0.69 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 345.00 | 44.20 | 48.00 | 46.10 | 47.80 | 0.00 | 0.00% | 0.13 | 0 | 69 | 0.83 | -0.84 | 0.01 | -0.66 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 347.50 | 46.45 | 50.35 | 48.40 | 45.07 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | -0.85 | 0.01 | -0.62 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 350.00 | 48.60 | 52.50 | 50.55 | 50.55 | -5.56 | -9.91% | 0.14 | 1 | 71 | 0.81 | -0.87 | 0.01 | -0.58 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 352.50 | 50.95 | 54.80 | 52.88 | % | 0.15 | 0 | 0 | 0.77 | -0.88 | 0.01 | -0.55 | 7/31/2026 1:59:05 PM EST | |||
| 355.00 | 53.20 | 57.00 | 55.10 | 55.37 | -5.52 | -9.07% | 0.16 | 3 | 52 | 1.10 | -0.89 | 0.01 | -0.51 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 357.50 | 55.55 | 59.30 | 57.43 | % | 0.16 | 0 | 0 | 1.12 | -0.90 | 0.00 | -0.48 | 7/31/2026 1:59:05 PM EST | |||
| 360.00 | 57.80 | 61.65 | 59.73 | 61.62 | 0.00 | 0.00% | 0.17 | 0 | 332 | 1.13 | -0.91 | 0.00 | -0.44 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 362.50 | 59.95 | 64.00 | 61.98 | 58.30 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.14 | -0.92 | 0.00 | -0.41 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 365.00 | 62.35 | 66.35 | 64.35 | 65.49 | -34.11 | -34.25% | 0.18 | 1 | 10 | 1.15 | -0.93 | 0.00 | -0.38 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 367.50 | 64.75 | 68.75 | 66.75 | % | 0.18 | 0 | 0 | 1.17 | -0.93 | 0.00 | -0.35 | 7/31/2026 1:59:05 PM EST | |||
| 370.00 | 67.15 | 71.20 | 69.18 | 72.09 | +1.15 | +1.63% | 0.19 | 2 | 109 | 1.18 | -0.94 | 0.00 | -0.33 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 372.50 | 69.55 | 73.45 | 71.50 | % | 0.19 | 0 | 0 | 1.20 | -0.95 | 0.00 | -0.30 | 7/31/2026 1:59:05 PM EST | |||
| 375.00 | 72.00 | 75.90 | 73.95 | 118.84 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.22 | -0.95 | 0.00 | -0.27 | 7/29/2026 | 7/31/2026 1:59:05 PM EST |
| 377.50 | 74.55 | 78.35 | 76.45 | % | 0.20 | 0 | 0 | 1.23 | -0.96 | 0.00 | -0.25 | 7/31/2026 1:59:05 PM EST | |||
| 380.00 | 76.80 | 80.80 | 78.80 | 78.68 | 0.00 | 0.00% | 0.21 | 0 | 39 | 1.26 | -0.96 | 0.00 | -0.23 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 382.50 | 79.25 | 83.20 | 81.23 | 117.21 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.26 | -0.97 | 0.00 | -0.21 | 7/28/2026 | 7/31/2026 1:59:05 PM EST |
| 385.00 | 81.70 | 85.70 | 83.70 | 118.59 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.27 | -0.97 | 0.00 | -0.19 | 7/29/2026 | 7/31/2026 1:59:05 PM EST |
| 387.50 | 84.20 | 88.05 | 86.13 | 120.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.30 | -0.97 | 0.00 | -0.17 | 7/28/2026 | 7/31/2026 1:59:05 PM EST |
| 390.00 | 86.75 | 90.50 | 88.63 | 89.15 | -0.85 | -0.95% | 0.23 | 1 | 8 | 1.32 | -0.98 | 0.00 | -0.16 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 392.50 | 89.30 | 93.00 | 91.15 | % | 0.23 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.14 | 7/31/2026 1:59:05 PM EST | |||
| 395.00 | 91.55 | 95.45 | 93.50 | 95.80 | 0.00 | 0.00% | 0.24 | 0 | 35 | 1.38 | -0.98 | 0.00 | -0.12 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 400.00 | 96.50 | 100.45 | 98.48 | 98.74 | -35.19 | -26.28% | 0.25 | 2 | 29 | 1.40 | -0.99 | 0.00 | -0.10 | 7/31/2026 | 7/31/2026 1:59:05 PM EST |
| 405.00 | 101.65 | 105.45 | 103.55 | 119.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.43 | -0.99 | 0.00 | -0.08 | 7/27/2026 | 7/31/2026 1:59:05 PM EST |
| 410.00 | 106.50 | 110.40 | 108.45 | 157.94 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.48 | -0.99 | 0.00 | -0.07 | 7/29/2026 | 7/31/2026 1:59:05 PM EST |
| 415.00 | 111.60 | 115.35 | 113.48 | 114.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.05 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 420.00 | 116.60 | 120.35 | 118.48 | 156.67 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.04 | 7/28/2026 | 7/31/2026 1:59:05 PM EST |
| 425.00 | 121.65 | 125.35 | 123.50 | 161.67 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.03 | 7/28/2026 | 7/31/2026 1:59:05 PM EST |
| 430.00 | 126.60 | 130.35 | 128.48 | 120.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.02 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 435.00 | 131.45 | 135.35 | 133.40 | 172.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.02 | 7/28/2026 | 7/31/2026 1:59:05 PM EST |
| 440.00 | 136.60 | 140.35 | 138.48 | 114.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.02 | 7/13/2026 | 7/31/2026 1:59:05 PM EST |
| 445.00 | 141.60 | 145.35 | 143.48 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 7/31/2026 1:59:05 PM EST | |||
| 450.00 | 146.45 | 150.35 | 148.40 | 96.19 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.01 | 7/2/2026 | 7/31/2026 1:59:05 PM EST |
| 455.00 | 151.50 | 155.35 | 153.43 | 150.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 460.00 | 156.60 | 160.35 | 158.48 | 89.68 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 1:59:05 PM EST |
| 470.00 | 166.65 | 170.35 | 168.50 | 199.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:05 PM EST |
| 480.00 | 176.40 | 180.35 | 178.38 | 171.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 490.00 | 186.45 | 190.35 | 188.40 | 183.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 1:59:05 PM EST |
| 500.00 | 196.45 | 200.35 | 198.40 | % | 0.40 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 510.00 | 206.65 | 210.35 | 208.50 | % | 0.41 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 520.00 | 216.65 | 220.45 | 218.55 | 221.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:05 PM EST |
| 530.00 | 226.60 | 230.35 | 228.48 | 271.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:05 PM EST |
| 540.00 | 236.60 | 240.45 | 238.53 | 273.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:05 PM EST |
| 550.00 | 246.45 | 250.35 | 248.40 | 232.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 1:59:05 PM EST |
| 560.00 | 256.60 | 260.35 | 258.48 | 175.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 1:59:05 PM EST |
| 570.00 | 266.60 | 270.35 | 268.48 | % | 0.47 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST | |||
| 580.00 | 276.50 | 280.35 | 278.43 | 276.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 1:59:05 PM EST |
| 590.00 | 286.45 | 290.35 | 288.40 | % | 0.49 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:05 PM EST |