Options Chain for STRATEGY INC CL A NEW (MSTR) - $94.85 as of 7/20/2026 2:45:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 93.05 | 95.75 | 94.40 | 93.08 | +0.70 | +0.76% | 18.88 | 1 | 93 | 7.51 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 10.00 | 87.50 | 90.80 | 89.15 | 88.42 | 0.00 | 0.00% | 8.92 | 0 | 8 | 5.96 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 1:59:13 PM EST |
| 15.00 | 83.00 | 85.80 | 84.40 | % | 5.63 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 20.00 | 78.05 | 80.85 | 79.45 | 75.97 | +8.47 | +12.55% | 3.97 | 2 | 2 | 3.91 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 25.00 | 73.15 | 74.95 | 74.05 | 71.04 | % | 2.96 | 2 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 30.00 | 67.95 | 70.00 | 68.98 | 66.47 | % | 2.30 | 1 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 35.00 | 63.25 | 65.10 | 64.18 | 61.38 | +9.78 | +18.96% | 1.83 | 5 | 1 | 2.17 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 40.00 | 58.45 | 60.20 | 59.33 | 46.48 | 0.00 | 0.00% | 1.48 | 0 | 18 | 2.12 | 0.99 | 0.00 | -0.01 | 6/30/2026 | 7/20/2026 1:59:13 PM EST |
| 45.00 | 53.50 | 55.30 | 54.40 | 53.69 | 0.00 | 0.00% | 1.21 | 0 | 4 | 1.93 | 0.99 | 0.00 | -0.02 | 7/15/2026 | 7/20/2026 1:59:13 PM EST |
| 50.00 | 48.95 | 50.45 | 49.70 | 43.84 | 0.00 | 0.00% | 0.99 | 0 | 74 | 1.64 | 0.98 | 0.00 | -0.04 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 55.00 | 44.15 | 45.55 | 44.85 | 68.33 | 0.00 | 0.00% | 0.82 | 0 | 45 | 1.40 | 0.96 | 0.00 | -0.05 | 6/17/2026 | 7/20/2026 1:59:13 PM EST |
| 60.00 | 39.35 | 40.75 | 40.05 | 35.82 | 0.00 | 0.00% | 0.67 | 0 | 178 | 1.29 | 0.94 | 0.00 | -0.07 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 65.00 | 34.70 | 36.05 | 35.38 | 35.70 | +0.25 | +0.71% | 0.54 | 37 | 68 | 0.85 | 0.92 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 70.00 | 29.95 | 31.40 | 30.68 | 25.50 | 0.00 | 0.00% | 0.44 | 0 | 161 | 0.93 | 0.89 | 0.01 | -0.10 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 75.00 | 25.65 | 27.05 | 26.35 | 24.00 | +2.40 | +11.12% | 0.35 | 1 | 303 | 0.91 | 0.86 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 80.00 | 21.65 | 23.00 | 22.33 | 18.80 | 0.00 | 0.00% | 0.28 | 0 | 408 | 0.89 | 0.82 | 0.01 | -0.13 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 81.00 | 20.85 | 22.25 | 21.55 | % | 0.27 | 0 | 0 | 0.88 | 0.81 | 0.01 | -0.13 | 7/20/2026 1:59:13 PM EST | |||
| 82.00 | 20.10 | 21.45 | 20.78 | 20.03 | % | 0.25 | 1 | 0 | 0.88 | 0.80 | 0.01 | -0.13 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 83.00 | 19.35 | 20.70 | 20.03 | % | 0.24 | 0 | 0 | 0.88 | 0.79 | 0.01 | -0.14 | 7/20/2026 1:59:13 PM EST | |||
| 84.00 | 18.75 | 19.40 | 19.08 | % | 0.23 | 0 | 0 | 0.89 | 0.78 | 0.01 | -0.14 | 7/20/2026 1:59:13 PM EST | |||
| 85.00 | 17.85 | 18.70 | 18.28 | 19.40 | +4.25 | +28.06% | 0.22 | 7 | 617 | 0.90 | 0.77 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 86.00 | 17.40 | 18.05 | 17.73 | % | 0.21 | 0 | 0 | 0.89 | 0.75 | 0.01 | -0.14 | 7/20/2026 1:59:13 PM EST | |||
| 87.00 | 16.60 | 17.35 | 16.98 | % | 0.20 | 0 | 0 | 0.89 | 0.74 | 0.01 | -0.14 | 7/20/2026 1:59:13 PM EST | |||
| 88.00 | 16.05 | 16.65 | 16.35 | % | 0.19 | 0 | 0 | 0.89 | 0.73 | 0.01 | -0.14 | 7/20/2026 1:59:13 PM EST | |||
| 89.00 | 15.40 | 16.05 | 15.73 | % | 0.18 | 0 | 0 | 0.88 | 0.72 | 0.01 | -0.15 | 7/20/2026 1:59:13 PM EST | |||
| 90.00 | 14.75 | 15.30 | 15.03 | 15.00 | +2.65 | +21.46% | 0.17 | 86 | 687 | 0.89 | 0.70 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 91.00 | 14.15 | 14.70 | 14.43 | % | 0.16 | 0 | 0 | 0.88 | 0.69 | 0.01 | -0.15 | 7/20/2026 1:59:13 PM EST | |||
| 92.00 | 13.55 | 14.10 | 13.83 | % | 0.15 | 0 | 0 | 0.88 | 0.67 | 0.01 | -0.15 | 7/20/2026 1:59:13 PM EST | |||
| 93.00 | 13.00 | 13.55 | 13.28 | 11.03 | % | 0.14 | 1 | 0 | 0.87 | 0.66 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 94.00 | 12.45 | 13.00 | 12.73 | 13.47 | % | 0.14 | 8 | 0 | 0.87 | 0.64 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 95.00 | 11.90 | 12.45 | 12.18 | 12.60 | +2.73 | +27.66% | 0.13 | 197 | 1,522 | 0.87 | 0.63 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 96.00 | 11.40 | 11.90 | 11.65 | 12.10 | % | 0.12 | 14 | 0 | 0.86 | 0.61 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 96.50 | 11.15 | 11.60 | 11.38 | 10.05 | % | 0.12 | 2 | 0 | 0.86 | 0.61 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 97.00 | 10.90 | 11.40 | 11.15 | 11.53 | % | 0.11 | 34 | 0 | 0.87 | 0.60 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 97.50 | 10.65 | 11.10 | 10.88 | 11.05 | % | 0.11 | 34 | 0 | 0.87 | 0.59 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 98.00 | 10.40 | 10.90 | 10.65 | 11.20 | % | 0.11 | 95 | 0 | 0.86 | 0.58 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 98.50 | 10.15 | 10.65 | 10.40 | 10.90 | % | 0.11 | 9 | 0 | 0.86 | 0.57 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 99.00 | 9.90 | 10.40 | 10.15 | 10.55 | % | 0.10 | 17 | 0 | 0.86 | 0.56 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 100.00 | 9.50 | 9.95 | 9.73 | 9.60 | +1.67 | +21.06% | 0.10 | 520 | 10,168 | 0.86 | 0.55 | 0.02 | -0.16 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 101.00 | 9.05 | 9.55 | 9.30 | 10.00 | % | 0.09 | 530 | 0 | 0.85 | 0.53 | 0.02 | -0.16 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 102.00 | 8.60 | 8.95 | 8.78 | 9.05 | % | 0.09 | 4 | 0 | 0.85 | 0.52 | 0.02 | -0.16 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 103.00 | 8.20 | 8.70 | 8.45 | 8.80 | % | 0.08 | 10 | 0 | 0.85 | 0.50 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 104.00 | 7.80 | 8.30 | 8.05 | 8.45 | % | 0.08 | 9 | 0 | 0.85 | 0.48 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 105.00 | 7.50 | 7.90 | 7.70 | 7.83 | +1.93 | +32.72% | 0.07 | 476 | 6,187 | 0.85 | 0.47 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 110.00 | 5.80 | 6.20 | 6.00 | 6.05 | +1.06 | +21.25% | 0.05 | 551 | 5,522 | 0.85 | 0.39 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 115.00 | 4.45 | 4.75 | 4.60 | 4.60 | +0.95 | +26.03% | 0.04 | 320 | 2,744 | 0.84 | 0.33 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 120.00 | 3.45 | 3.75 | 3.60 | 3.64 | +0.64 | +21.34% | 0.03 | 421 | 6,686 | 0.85 | 0.28 | 0.01 | -0.13 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 125.00 | 2.64 | 2.85 | 2.75 | 2.80 | +0.58 | +26.13% | 0.02 | 677 | 51,954 | 0.85 | 0.23 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 130.00 | 2.05 | 2.22 | 2.14 | 2.20 | +0.50 | +29.42% | 0.02 | 336 | 9,166 | 0.86 | 0.19 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 135.00 | 1.60 | 1.66 | 1.63 | 1.66 | +0.34 | +25.76% | 0.01 | 232 | 3,415 | 0.86 | 0.16 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 140.00 | 1.25 | 1.32 | 1.29 | 1.29 | +0.27 | +26.48% | 0.01 | 602 | 4,594 | 0.87 | 0.14 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 145.00 | 0.99 | 1.14 | 1.07 | 1.15 | +0.31 | +36.91% | 0.01 | 71 | 2,602 | 0.88 | 0.12 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 150.00 | 0.79 | 0.91 | 0.85 | 0.84 | +0.12 | +16.67% | 0.01 | 973 | 8,035 | 0.89 | 0.10 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 155.00 | 0.64 | 0.71 | 0.68 | 0.73 | +0.15 | +25.87% | 0.00 | 83 | 4,276 | 0.91 | 0.08 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 160.00 | 0.53 | 0.58 | 0.56 | 0.58 | +0.08 | +16.00% | 0.00 | 183 | 5,575 | 0.92 | 0.07 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 165.00 | 0.43 | 0.50 | 0.47 | 0.50 | +0.14 | +38.89% | 0.00 | 5 | 1,759 | 0.93 | 0.06 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 170.00 | 0.37 | 0.48 | 0.43 | 0.40 | +0.05 | +14.29% | 0.00 | 56 | 2,996 | 0.95 | 0.05 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 175.00 | 0.32 | 0.42 | 0.37 | 0.37 | +0.06 | +19.36% | 0.00 | 50 | 2,477 | 0.96 | 0.04 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 180.00 | 0.25 | 0.37 | 0.31 | 0.27 | +0.02 | +8.00% | 0.00 | 310 | 2,875 | 0.98 | 0.03 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 185.00 | 0.23 | 0.32 | 0.28 | 0.24 | +0.02 | +9.10% | 0.00 | 10 | 817 | 0.99 | 0.03 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 190.00 | 0.20 | 0.30 | 0.25 | 0.23 | +0.02 | +9.53% | 0.00 | 37 | 1,496 | 1.02 | 0.02 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 195.00 | 0.17 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 114 | 917 | 1.03 | 0.02 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 200.00 | 0.15 | 0.22 | 0.19 | 0.20 | +0.02 | +11.12% | 0.00 | 67 | 6,030 | 1.04 | 0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 205.00 | 0.13 | 0.20 | 0.17 | 0.17 | +0.02 | +13.34% | 0.00 | 90 | 830 | 1.06 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 210.00 | 0.11 | 0.22 | 0.17 | 0.19 | +0.04 | +26.67% | 0.00 | 13 | 882 | 1.08 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 215.00 | 0.02 | 0.34 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.06 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 220.00 | 0.04 | 0.31 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,313 | 1.11 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 225.00 | 0.07 | 0.28 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,916 | 1.16 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 230.00 | 0.02 | 0.33 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 821 | 1.14 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 235.00 | 0.03 | 0.25 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.16 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 1:59:13 PM EST |
| 240.00 | 0.03 | 0.27 | 0.15 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 509 | 1.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 245.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.15 | -62.50% | 0.00 | 24 | 429 | 1.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 250.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 167 | 2,934 | 1.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 255.00 | 0.05 | 0.16 | 0.11 | 0.16 | +0.01 | +6.67% | 0.00 | 4 | 511 | 1.24 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 260.00 | 0.03 | 0.13 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 44 | 334 | 1.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 265.00 | 0.01 | 0.14 | 0.08 | 0.15 | +0.07 | +87.50% | 0.00 | 8 | 167 | 1.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 270.00 | 0.03 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,215 | 1.24 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 1:59:13 PM EST |
| 275.00 | 0.02 | 0.14 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 4,140 | 1.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 280.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.23 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 1:59:13 PM EST |
| 285.00 | 0.02 | 0.13 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 21 | 150 | 1.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 290.00 | 0.01 | 0.14 | 0.08 | 0.14 | +0.06 | +75.00% | 0.00 | 4 | 242 | 1.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 295.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.04 | +50.00% | 0.00 | 16 | 67 | 1.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 300.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 59 | 2,883 | 1.34 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 305.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.10 | -66.67% | 0.00 | 18 | 235 | 1.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 310.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 35 | 237 | 1.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 315.00 | 0.01 | 0.12 | 0.07 | 0.04 | -0.11 | -73.34% | 0.00 | 24 | 397 | 1.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 320.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 11 | 220 | 1.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 325.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.17 | -80.96% | 0.00 | 6 | 69 | 1.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 330.00 | 0.01 | 0.11 | 0.06 | 0.04 | -0.11 | -73.34% | 0.00 | 22 | 242 | 1.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 335.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 113 | 1.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 340.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 9 | 454 | 1.39 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 345.00 | 0.00 | 0.21 | 0.11 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 286 | 1.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 350.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 928 | 1.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 355.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 35 | 100 | 1.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 360.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 115 | 1.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 365.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 202 | 91 | 1.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 370.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 252 | 172 | 1.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 375.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.01 | -25.00% | 0.00 | 237 | 251 | 1.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 380.00 | 0.00 | 0.27 | 0.14 | 0.03 | -0.01 | -25.00% | 0.00 | 266 | 148 | 1.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 385.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 178 | 66 | 1.80 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 390.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 815 | 441 | 10.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 395.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 382 | 90 | 1.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 17 | 828 | 1.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 405.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 628 | 58 | 1.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 410.00 | 0.00 | 0.19 | 0.10 | 0.03 | -0.01 | -25.00% | 0.00 | 438 | 134 | 1.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 415.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 274 | 35 | 1.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 420.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 48 | 237 | 1.80 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 425.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.02 | -40.00% | 0.00 | 88 | 42 | 1.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 430.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.10 | -76.93% | 0.00 | 70 | 114 | 1.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 435.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.02 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 1:59:13 PM EST |
| 440.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.03 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 1:59:13 PM EST |
| 445.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 471 | 217 | 1.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 450.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,081 | 1.87 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 1:59:13 PM EST |
| 455.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.07 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 460.00 | 0.00 | 0.27 | 0.14 | 0.09 | +0.06 | +200.00% | 0.00 | 2 | 118 | 2.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 465.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.92 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 1:59:13 PM EST |
| 470.00 | 0.00 | 0.26 | 0.13 | 0.10 | +0.07 | +233.34% | 0.00 | 10 | 79 | 2.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 475.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.11 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 480.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.12 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 1:59:13 PM EST |
| 485.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.15 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 1:59:13 PM EST |
| 490.00 | 0.00 | 0.27 | 0.14 | 0.09 | -0.01 | -10.00% | 0.00 | 5 | 41 | 2.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 495.00 | 0.00 | 0.26 | 0.13 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 214 | 2.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 148 | 1,616 | 1.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 505.00 | 0.00 | 0.22 | 0.11 | 0.08 | +0.05 | +166.67% | 0.00 | 15 | 85 | 2.14 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 510.00 | 0.00 | 0.18 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.10 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 1:59:13 PM EST |
| 515.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.06 | -42.86% | 0.00 | 14 | 43 | 2.14 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 520.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.20 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 1:59:13 PM EST |
| 525.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.21 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 530.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.22 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 1:59:13 PM EST |
| 535.00 | 0.00 | 0.11 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 46 | 870 | 2.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 540.00 | 0.01 | 0.11 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 672 | 3,060 | 1.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 12,293 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 21 | 1,574 | 2.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 11 | 2,968 | 2.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 20.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 121 | 4,197 | 2.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 25.00 | 0.03 | 0.11 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 644 | 1.91 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 44 | 2,348 | 1.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 35.00 | 0.15 | 0.24 | 0.20 | 0.20 | -0.04 | -16.67% | 0.01 | 15 | 487 | 1.70 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 40.00 | 0.18 | 0.29 | 0.24 | 0.24 | -0.07 | -22.59% | 0.01 | 22 | 3,961 | 1.54 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 45.00 | 0.30 | 0.34 | 0.32 | 0.34 | -0.03 | -8.11% | 0.01 | 550 | 1,849 | 1.43 | -0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 50.00 | 0.39 | 0.43 | 0.41 | 0.42 | -0.06 | -12.50% | 0.01 | 908 | 16,824 | 1.31 | -0.02 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 55.00 | 0.45 | 0.58 | 0.52 | 0.52 | -0.09 | -14.76% | 0.01 | 691 | 2,074 | 1.20 | -0.04 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 60.00 | 0.61 | 0.82 | 0.72 | 0.65 | -0.21 | -24.42% | 0.01 | 213 | 12,109 | 1.11 | -0.06 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 65.00 | 0.86 | 0.96 | 0.91 | 0.91 | -0.42 | -31.58% | 0.01 | 141 | 4,863 | 1.03 | -0.08 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 70.00 | 1.30 | 1.35 | 1.33 | 1.26 | -0.54 | -30.00% | 0.02 | 1,051 | 9,359 | 0.99 | -0.11 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 75.00 | 1.82 | 2.02 | 1.92 | 1.94 | -0.68 | -25.96% | 0.03 | 296 | 4,266 | 0.95 | -0.14 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 80.00 | 2.75 | 3.05 | 2.90 | 2.79 | -1.03 | -26.97% | 0.04 | 697 | 11,040 | 0.92 | -0.18 | 0.01 | -0.13 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 81.00 | 2.96 | 3.20 | 3.08 | 3.14 | % | 0.04 | 2 | 0 | 0.91 | -0.19 | 0.01 | -0.13 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 82.00 | 3.10 | 3.35 | 3.23 | 3.23 | % | 0.04 | 2 | 0 | 0.91 | -0.20 | 0.01 | -0.13 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 83.00 | 3.35 | 3.70 | 3.53 | 3.67 | % | 0.04 | 1 | 0 | 0.91 | -0.21 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 84.00 | 3.60 | 3.95 | 3.78 | % | 0.04 | 0 | 0 | 0.90 | -0.22 | 0.01 | -0.14 | 7/20/2026 1:59:13 PM EST | |||
| 85.00 | 3.95 | 4.25 | 4.10 | 4.10 | -1.35 | -24.78% | 0.05 | 213 | 3,688 | 0.90 | -0.23 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 86.00 | 4.20 | 4.55 | 4.38 | % | 0.05 | 0 | 0 | 0.90 | -0.25 | 0.01 | -0.14 | 7/20/2026 1:59:13 PM EST | |||
| 87.00 | 4.50 | 4.85 | 4.68 | % | 0.05 | 0 | 0 | 0.89 | -0.26 | 0.01 | -0.14 | 7/20/2026 1:59:13 PM EST | |||
| 88.00 | 4.80 | 5.20 | 5.00 | 5.00 | % | 0.06 | 1 | 0 | 0.89 | -0.27 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 89.00 | 5.15 | 5.55 | 5.35 | 5.32 | % | 0.06 | 9 | 0 | 0.89 | -0.28 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 90.00 | 5.65 | 5.95 | 5.80 | 5.70 | -1.80 | -24.00% | 0.06 | 359 | 6,114 | 0.88 | -0.30 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 91.00 | 5.90 | 6.30 | 6.10 | 5.93 | % | 0.07 | 1 | 0 | 0.88 | -0.31 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 92.00 | 6.30 | 6.75 | 6.53 | % | 0.07 | 0 | 0 | 0.88 | -0.33 | 0.01 | -0.15 | 7/20/2026 1:59:13 PM EST | |||
| 93.00 | 6.70 | 7.15 | 6.93 | 7.42 | % | 0.07 | 1 | 0 | 0.88 | -0.34 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 94.00 | 7.15 | 7.60 | 7.38 | 7.19 | % | 0.08 | 14 | 0 | 0.87 | -0.36 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 95.00 | 7.65 | 8.05 | 7.85 | 7.85 | -2.06 | -20.79% | 0.08 | 258 | 2,383 | 0.87 | -0.37 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 96.00 | 8.05 | 8.55 | 8.30 | 8.32 | % | 0.09 | 2 | 0 | 0.87 | -0.39 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 96.50 | 8.45 | 8.80 | 8.63 | 8.12 | % | 0.09 | 2 | 0 | 0.87 | -0.39 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 97.00 | 8.55 | 9.05 | 8.80 | 9.19 | % | 0.09 | 22 | 0 | 0.87 | -0.40 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 97.50 | 8.80 | 9.30 | 9.05 | % | 0.09 | 0 | 0 | 0.87 | -0.41 | 0.02 | -0.15 | 7/20/2026 1:59:13 PM EST | |||
| 98.00 | 9.05 | 9.55 | 9.30 | % | 0.09 | 0 | 0 | 0.87 | -0.42 | 0.02 | -0.15 | 7/20/2026 1:59:13 PM EST | |||
| 98.50 | 9.45 | 9.80 | 9.63 | 9.65 | % | 0.10 | 24 | 0 | 0.87 | -0.43 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 99.00 | 9.55 | 10.10 | 9.83 | 9.90 | % | 0.10 | 39 | 0 | 0.86 | -0.44 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 100.00 | 10.30 | 10.60 | 10.45 | 10.30 | -2.65 | -20.47% | 0.10 | 274 | 4,114 | 0.85 | -0.45 | 0.02 | -0.16 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 101.00 | 10.70 | 11.20 | 10.95 | 10.40 | % | 0.11 | 7 | 0 | 0.86 | -0.47 | 0.02 | -0.16 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 102.00 | 11.25 | 11.80 | 11.53 | 11.25 | % | 0.11 | 25 | 0 | 0.86 | -0.48 | 0.02 | -0.16 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 103.00 | 11.80 | 12.35 | 12.08 | 11.85 | % | 0.12 | 22 | 0 | 0.86 | -0.50 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 104.00 | 12.45 | 12.95 | 12.70 | 12.40 | % | 0.12 | 27 | 0 | 0.85 | -0.52 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST | |
| 105.00 | 13.10 | 13.55 | 13.33 | 12.56 | -3.95 | -23.93% | 0.13 | 38 | 1,844 | 0.85 | -0.53 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 110.00 | 16.35 | 17.00 | 16.68 | 16.55 | -3.60 | -17.87% | 0.15 | 56 | 5,275 | 0.85 | -0.61 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 115.00 | 20.00 | 20.65 | 20.33 | 19.55 | -4.28 | -17.97% | 0.18 | 14 | 3,479 | 0.85 | -0.67 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 120.00 | 23.95 | 24.70 | 24.33 | 23.85 | -3.84 | -13.87% | 0.20 | 13 | 2,876 | 0.84 | -0.72 | 0.01 | -0.13 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 125.00 | 27.80 | 28.95 | 28.38 | 27.70 | -4.38 | -13.66% | 0.23 | 20 | 2,112 | 0.86 | -0.77 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 130.00 | 31.90 | 33.40 | 32.65 | 32.35 | -4.60 | -12.45% | 0.25 | 17 | 7,400 | 0.87 | -0.81 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 135.00 | 36.40 | 37.90 | 37.15 | 36.31 | -4.97 | -12.04% | 0.28 | 27 | 1,563 | 0.89 | -0.84 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 140.00 | 41.10 | 42.55 | 41.83 | 41.30 | -5.28 | -11.34% | 0.30 | 6 | 1,914 | 0.88 | -0.86 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 145.00 | 45.85 | 47.30 | 46.58 | 46.35 | -5.04 | -9.81% | 0.32 | 3 | 1,928 | 0.89 | -0.88 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 150.00 | 50.65 | 52.35 | 51.50 | 50.67 | -5.45 | -9.72% | 0.34 | 4 | 2,189 | 0.90 | -0.90 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 155.00 | 55.50 | 57.25 | 56.38 | 56.06 | -5.25 | -8.57% | 0.36 | 6 | 1,756 | 1.11 | -0.92 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 160.00 | 60.45 | 61.90 | 61.18 | 61.18 | -4.80 | -7.28% | 0.38 | 12 | 1,667 | 1.14 | -0.93 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 165.00 | 65.35 | 66.85 | 66.10 | 70.87 | 0.00 | 0.00% | 0.40 | 0 | 983 | 1.17 | -0.94 | 0.00 | -0.05 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 170.00 | 70.25 | 71.85 | 71.05 | 70.38 | -7.14 | -9.22% | 0.42 | 4 | 486 | 1.21 | -0.95 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 175.00 | 75.30 | 77.05 | 76.18 | 79.60 | -0.65 | -0.81% | 0.44 | 1 | 1,332 | 1.25 | -0.96 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 180.00 | 80.15 | 81.95 | 81.05 | 87.50 | 0.00 | 0.00% | 0.45 | 0 | 685 | 1.29 | -0.97 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 185.00 | 85.15 | 87.20 | 86.18 | 94.00 | 0.00 | 0.00% | 0.47 | 0 | 95 | 1.34 | -0.97 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 190.00 | 90.15 | 92.10 | 91.13 | 96.42 | 0.00 | 0.00% | 0.48 | 0 | 19 | 1.39 | -0.98 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 195.00 | 95.15 | 97.20 | 96.18 | 102.39 | 0.00 | 0.00% | 0.49 | 0 | 15 | 1.47 | -0.98 | 0.00 | -0.02 | 7/8/2026 | 7/20/2026 1:59:13 PM EST |
| 200.00 | 100.15 | 101.95 | 101.05 | 100.04 | 0.00 | 0.00% | 0.51 | 0 | 99 | 1.43 | -0.99 | 0.00 | -0.02 | 7/6/2026 | 7/20/2026 1:59:13 PM EST |
| 205.00 | 105.15 | 106.95 | 106.05 | 118.59 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.53 | -0.99 | 0.00 | -0.01 | 6/25/2026 | 7/20/2026 1:59:13 PM EST |
| 210.00 | 110.20 | 111.85 | 111.03 | 116.25 | 0.00 | 0.00% | 0.53 | 0 | 79 | 1.51 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 215.00 | 115.20 | 117.10 | 116.15 | 121.20 | 0.00 | 0.00% | 0.54 | 0 | 25 | 1.63 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 220.00 | 120.20 | 122.45 | 121.33 | 128.73 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 6/25/2026 | 7/20/2026 1:59:13 PM EST |
| 225.00 | 125.20 | 127.40 | 126.30 | 131.03 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.76 | -0.99 | 0.00 | -0.01 | 7/10/2026 | 7/20/2026 1:59:13 PM EST |
| 230.00 | 130.20 | 132.15 | 131.18 | 136.03 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.73 | -1.00 | 0.00 | -0.01 | 7/10/2026 | 7/20/2026 1:59:13 PM EST |
| 235.00 | 135.20 | 137.05 | 136.13 | 138.45 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 6/24/2026 | 7/20/2026 1:59:13 PM EST |
| 240.00 | 140.25 | 141.90 | 141.08 | 146.10 | 0.00 | 0.00% | 0.59 | 0 | 9 | 1.86 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 245.00 | 145.25 | 147.10 | 146.18 | 151.08 | 0.00 | 0.00% | 0.60 | 0 | 13 | 1.93 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 250.00 | 150.25 | 151.95 | 151.10 | 156.08 | 0.00 | 0.00% | 0.60 | 0 | 22 | 1.85 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 255.00 | 155.25 | 157.25 | 156.25 | 143.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 1:59:13 PM EST |
| 260.00 | 160.25 | 162.00 | 161.13 | 164.87 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 1:59:13 PM EST |
| 265.00 | 165.25 | 167.00 | 166.13 | 169.93 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 1:59:13 PM EST |
| 270.00 | 170.25 | 172.00 | 171.13 | 174.25 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 1:59:13 PM EST |
| 275.00 | 175.25 | 177.10 | 176.18 | 166.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 1:59:13 PM EST |
| 280.00 | 180.25 | 182.10 | 181.18 | 155.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 1:59:13 PM EST |
| 285.00 | 185.25 | 186.95 | 186.10 | % | 0.65 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 290.00 | 190.25 | 192.10 | 191.18 | 155.35 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/20/2026 1:59:13 PM EST |
| 295.00 | 194.30 | 197.15 | 195.73 | 165.68 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 7/20/2026 1:59:13 PM EST |
| 300.00 | 199.30 | 202.50 | 200.90 | 202.11 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 1:59:13 PM EST |
| 305.00 | 204.30 | 207.05 | 205.68 | 158.23 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/20/2026 1:59:13 PM EST |
| 310.00 | 209.30 | 212.05 | 210.68 | 211.32 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 1:59:13 PM EST |
| 315.00 | 214.30 | 217.35 | 215.83 | 154.88 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 7/20/2026 1:59:13 PM EST |
| 320.00 | 219.30 | 222.20 | 220.75 | 227.25 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 325.00 | 224.30 | 227.15 | 225.73 | 232.23 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 1:59:13 PM EST |
| 330.00 | 229.30 | 232.30 | 230.80 | 234.83 | -1.55 | -0.66% | 0.70 | 2 | 2 | 2.42 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:13 PM EST |
| 335.00 | 234.30 | 237.55 | 235.93 | 241.52 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 1:59:13 PM EST |
| 340.00 | 239.30 | 242.35 | 240.83 | 246.50 | 0.00 | 0.00% | 0.71 | 0 | 13 | 2.47 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 1:59:13 PM EST |
| 345.00 | 244.30 | 247.55 | 245.93 | 206.76 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 7/20/2026 1:59:13 PM EST |
| 350.00 | 249.30 | 252.45 | 250.88 | 198.85 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/20/2026 1:59:13 PM EST |
| 355.00 | 254.30 | 257.20 | 255.75 | 194.37 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 7/20/2026 1:59:13 PM EST |
| 360.00 | 259.30 | 262.50 | 260.90 | % | 0.72 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 365.00 | 264.30 | 267.05 | 265.68 | % | 0.73 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 370.00 | 269.30 | 272.10 | 270.70 | 208.79 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/20/2026 1:59:13 PM EST |
| 375.00 | 274.30 | 277.10 | 275.70 | % | 0.74 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 380.00 | 279.30 | 282.30 | 280.80 | 213.33 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 7/20/2026 1:59:13 PM EST |
| 385.00 | 284.30 | 287.05 | 285.68 | % | 0.74 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 390.00 | 289.30 | 292.10 | 290.70 | 273.47 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/20/2026 1:59:13 PM EST |
| 395.00 | 294.30 | 297.05 | 295.68 | % | 0.75 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 400.00 | 299.30 | 302.25 | 300.78 | 233.68 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 7/20/2026 1:59:13 PM EST |
| 405.00 | 304.30 | 307.20 | 305.75 | % | 0.75 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 410.00 | 309.30 | 312.00 | 310.65 | 231.57 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 7/20/2026 1:59:13 PM EST |
| 415.00 | 314.30 | 317.10 | 315.70 | 236.53 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 7/20/2026 1:59:13 PM EST |
| 420.00 | 319.30 | 322.00 | 320.65 | % | 0.76 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 425.00 | 324.30 | 327.05 | 325.68 | 243.32 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/20/2026 1:59:13 PM EST |
| 430.00 | 329.30 | 332.05 | 330.68 | % | 0.77 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 435.00 | 334.30 | 337.00 | 335.65 | % | 0.77 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 440.00 | 339.30 | 342.10 | 340.70 | % | 0.77 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 445.00 | 344.30 | 347.15 | 345.73 | % | 0.78 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 450.00 | 349.30 | 352.15 | 350.73 | 287.47 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/20/2026 1:59:13 PM EST |
| 455.00 | 354.30 | 357.40 | 355.85 | % | 0.78 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 460.00 | 359.30 | 362.10 | 360.70 | % | 0.78 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 465.00 | 364.30 | 367.40 | 365.85 | % | 0.79 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 470.00 | 369.30 | 372.10 | 370.70 | % | 0.79 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 475.00 | 374.30 | 377.40 | 375.85 | % | 0.79 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 480.00 | 379.30 | 382.55 | 380.93 | % | 0.79 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 485.00 | 384.30 | 387.10 | 385.70 | % | 0.80 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 490.00 | 389.30 | 392.30 | 390.80 | % | 0.80 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 495.00 | 394.30 | 397.25 | 395.78 | % | 0.80 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 500.00 | 399.30 | 402.10 | 400.70 | % | 0.80 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 505.00 | 404.30 | 407.20 | 405.75 | % | 0.80 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 510.00 | 409.30 | 412.10 | 410.70 | 339.15 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 7/20/2026 1:59:13 PM EST |
| 515.00 | 414.30 | 417.30 | 415.80 | % | 0.81 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 520.00 | 419.30 | 422.15 | 420.73 | % | 0.81 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 525.00 | 424.30 | 427.55 | 425.93 | % | 0.81 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 530.00 | 429.30 | 432.30 | 430.80 | % | 0.81 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 535.00 | 434.30 | 437.35 | 435.83 | % | 0.81 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST | |||
| 540.00 | 439.30 | 442.30 | 440.80 | % | 0.82 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/20/2026 1:59:13 PM EST |