Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $289.50 as of 7/2/2026 3:00:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 125.35 | 129.00 | 127.18 | 149.20 | 0.00 | 0.00% | 0.88 | 0 | 9 | 3.01 | 0.99 | 0.00 | -0.08 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 150.00 | 120.45 | 123.85 | 122.15 | 118.20 | 0.00 | 0.00% | 0.81 | 0 | 31 | 2.88 | 0.99 | 0.00 | -0.11 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 155.00 | 115.60 | 119.50 | 117.55 | 155.00 | 0.00 | 0.00% | 0.76 | 0 | 33 | 2.78 | 0.98 | 0.00 | -0.15 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 160.00 | 110.70 | 114.10 | 112.40 | 142.40 | -7.60 | -5.07% | 0.70 | 1 | 21 | 2.50 | 0.98 | 0.00 | -0.20 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 165.00 | 105.85 | 109.50 | 107.68 | 106.91 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.59 | 0.97 | 0.00 | -0.23 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 170.00 | 101.05 | 105.00 | 103.03 | 97.42 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.50 | 0.97 | 0.00 | -0.28 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 175.00 | 96.25 | 99.80 | 98.03 | 128.64 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.40 | 0.96 | 0.00 | -0.33 | 6/2/2026 | 7/2/2026 4:00:07 PM EST |
| 180.00 | 91.50 | 94.95 | 93.23 | 85.55 | -9.95 | -10.42% | 0.52 | 1 | 3 | 2.34 | 0.95 | 0.00 | -0.39 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 185.00 | 86.80 | 90.45 | 88.63 | % | 0.48 | 0 | 0 | 2.24 | 0.94 | 0.00 | -0.46 | 7/2/2026 4:00:07 PM EST | |||
| 190.00 | 82.10 | 85.85 | 83.98 | 75.69 | -8.01 | -9.57% | 0.44 | 1 | 8 | 1.77 | 0.93 | 0.00 | -0.51 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 195.00 | 77.55 | 81.40 | 79.48 | 78.95 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.76 | 0.92 | 0.00 | -0.58 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 200.00 | 73.00 | 76.45 | 74.73 | 70.20 | -5.80 | -7.64% | 0.37 | 18 | 20 | 1.75 | 0.91 | 0.00 | -0.65 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 205.00 | 68.75 | 72.30 | 70.53 | 106.86 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.74 | 0.89 | 0.00 | -0.72 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 210.00 | 64.10 | 67.75 | 65.93 | 70.60 | -12.65 | -15.20% | 0.31 | 3 | 12 | 1.70 | 0.88 | 0.00 | -0.78 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 212.50 | 61.95 | 65.95 | 63.95 | % | 0.30 | 0 | 0 | 1.69 | 0.87 | 0.00 | -0.81 | 7/2/2026 4:00:07 PM EST | |||
| 215.00 | 59.75 | 63.75 | 61.75 | 97.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.67 | 0.86 | 0.00 | -0.85 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 217.50 | 58.00 | 61.40 | 59.70 | % | 0.27 | 0 | 0 | 1.67 | 0.85 | 0.00 | -0.88 | 7/2/2026 4:00:07 PM EST | |||
| 220.00 | 55.50 | 58.95 | 57.23 | 66.40 | -11.60 | -14.88% | 0.26 | 1 | 44 | 1.62 | 0.84 | 0.00 | -0.92 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 222.50 | 53.60 | 57.40 | 55.50 | % | 0.25 | 0 | 0 | 1.62 | 0.83 | 0.00 | -0.95 | 7/2/2026 4:00:07 PM EST | |||
| 225.00 | 51.55 | 54.80 | 53.18 | 47.80 | -21.55 | -31.08% | 0.24 | 12 | 31 | 1.61 | 0.82 | 0.00 | -0.98 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 227.50 | 49.70 | 53.25 | 51.48 | 76.84 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.60 | 0.81 | 0.00 | -1.01 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 230.00 | 47.55 | 51.15 | 49.35 | 43.35 | -20.55 | -32.16% | 0.21 | 1,903 | 12 | 1.58 | 0.80 | 0.00 | -1.05 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 232.50 | 45.70 | 48.95 | 47.33 | % | 0.20 | 0 | 0 | 1.57 | 0.78 | 0.00 | -1.08 | 7/2/2026 4:00:07 PM EST | |||
| 235.00 | 43.55 | 46.90 | 45.23 | 35.47 | -36.73 | -50.88% | 0.19 | 2 | 40 | 1.54 | 0.77 | 0.00 | -1.11 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 237.50 | 41.65 | 45.00 | 43.33 | 60.00 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.53 | 0.76 | 0.01 | -1.13 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 240.00 | 40.05 | 42.50 | 41.28 | 38.97 | -17.02 | -30.40% | 0.17 | 66 | 22 | 1.50 | 0.74 | 0.01 | -1.16 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 242.50 | 38.15 | 41.20 | 39.68 | 67.55 | +0.85 | +1.28% | 0.16 | 7 | 11 | 1.50 | 0.73 | 0.01 | -1.19 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 245.00 | 36.35 | 39.75 | 38.05 | 33.54 | -23.13 | -40.82% | 0.16 | 19 | 39 | 1.50 | 0.71 | 0.01 | -1.21 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 247.50 | 34.40 | 37.90 | 36.15 | 28.00 | -28.85 | -50.75% | 0.15 | 32 | 21 | 1.48 | 0.70 | 0.01 | -1.23 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 250.00 | 32.90 | 36.30 | 34.60 | 34.29 | -16.01 | -31.83% | 0.14 | 97 | 98 | 1.48 | 0.68 | 0.01 | -1.25 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 252.50 | 31.25 | 34.15 | 32.70 | 26.80 | -20.53 | -43.38% | 0.13 | 18 | 8 | 1.45 | 0.67 | 0.01 | -1.27 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 255.00 | 29.15 | 32.45 | 30.80 | 31.57 | -14.33 | -31.22% | 0.12 | 24 | 173 | 1.42 | 0.65 | 0.01 | -1.29 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 257.50 | 27.75 | 30.90 | 29.33 | 24.30 | -32.62 | -57.31% | 0.11 | 12 | 5 | 1.41 | 0.63 | 0.01 | -1.30 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 260.00 | 26.55 | 29.50 | 28.03 | 27.56 | -13.44 | -32.78% | 0.11 | 86 | 108 | 1.42 | 0.62 | 0.01 | -1.32 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 262.50 | 24.90 | 27.90 | 26.40 | 24.15 | -19.25 | -44.36% | 0.10 | 163 | 18 | 1.40 | 0.60 | 0.01 | -1.33 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 265.00 | 23.50 | 26.10 | 24.80 | 25.50 | -23.51 | -47.97% | 0.09 | 213 | 42 | 1.38 | 0.58 | 0.01 | -1.34 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 267.50 | 22.30 | 25.20 | 23.75 | 23.46 | -18.63 | -44.27% | 0.09 | 44 | 53 | 1.39 | 0.56 | 0.01 | -1.34 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 270.00 | 21.15 | 23.35 | 22.25 | 22.00 | -12.00 | -35.30% | 0.08 | 278 | 70 | 1.37 | 0.55 | 0.01 | -1.34 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 272.50 | 19.75 | 21.40 | 20.58 | 20.73 | -15.27 | -42.42% | 0.08 | 66 | 96 | 1.34 | 0.53 | 0.01 | -1.35 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 275.00 | 18.55 | 20.95 | 19.75 | 19.67 | -13.33 | -40.40% | 0.07 | 384 | 184 | 1.35 | 0.51 | 0.01 | -1.34 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 277.50 | 16.85 | 20.15 | 18.50 | 17.80 | -20.70 | -53.77% | 0.07 | 339 | 340 | 1.34 | 0.49 | 0.01 | -1.34 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 280.00 | 16.35 | 18.00 | 17.18 | 17.50 | -10.93 | -38.45% | 0.06 | 291 | 221 | 1.32 | 0.47 | 0.01 | -1.33 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 282.50 | 14.65 | 17.50 | 16.08 | 15.60 | -13.99 | -47.28% | 0.06 | 39 | 39 | 1.31 | 0.46 | 0.01 | -1.32 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 285.00 | 13.60 | 16.00 | 14.80 | 15.00 | -12.40 | -45.26% | 0.05 | 497 | 173 | 1.29 | 0.44 | 0.01 | -1.31 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 287.50 | 12.55 | 15.55 | 14.05 | 13.92 | -10.41 | -42.79% | 0.05 | 55 | 32 | 1.30 | 0.42 | 0.01 | -1.30 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 290.00 | 12.05 | 14.50 | 13.28 | 13.57 | -8.93 | -39.69% | 0.05 | 357 | 290 | 1.30 | 0.40 | 0.01 | -1.28 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 292.50 | 11.45 | 13.45 | 12.45 | 12.64 | -9.56 | -43.07% | 0.04 | 106 | 67 | 1.30 | 0.38 | 0.01 | -1.26 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 295.00 | 10.45 | 13.15 | 11.80 | 11.84 | -8.89 | -42.89% | 0.04 | 156 | 239 | 1.31 | 0.37 | 0.01 | -1.24 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 297.50 | 9.70 | 12.35 | 11.03 | 9.00 | -11.80 | -56.74% | 0.04 | 54 | 89 | 1.30 | 0.35 | 0.01 | -1.22 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 300.00 | 9.75 | 11.00 | 10.38 | 10.25 | -8.43 | -45.13% | 0.03 | 1,084 | 446 | 1.31 | 0.33 | 0.01 | -1.20 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 302.50 | 8.80 | 10.75 | 9.78 | 10.18 | -8.27 | -44.83% | 0.03 | 128 | 144 | 1.31 | 0.32 | 0.01 | -1.17 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 305.00 | 8.45 | 9.75 | 9.10 | 9.05 | -8.10 | -47.23% | 0.03 | 417 | 183 | 1.30 | 0.30 | 0.01 | -1.14 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 307.50 | 7.80 | 8.95 | 8.38 | 8.85 | -11.16 | -55.78% | 0.03 | 109 | 85 | 1.29 | 0.29 | 0.01 | -1.11 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 310.00 | 7.30 | 8.85 | 8.08 | 8.04 | -6.36 | -44.17% | 0.03 | 815 | 1,143 | 1.31 | 0.27 | 0.01 | -1.09 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 312.50 | 6.75 | 8.45 | 7.60 | 6.85 | -10.65 | -60.86% | 0.02 | 52 | 47 | 1.31 | 0.26 | 0.01 | -1.05 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 315.00 | 6.80 | 7.20 | 7.00 | 7.20 | -5.95 | -45.25% | 0.02 | 390 | 370 | 1.33 | 0.24 | 0.01 | -1.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 317.50 | 5.95 | 7.45 | 6.70 | 6.70 | -8.15 | -54.89% | 0.02 | 51 | 32 | 1.32 | 0.23 | 0.01 | -0.99 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 320.00 | 5.50 | 6.75 | 6.13 | 6.36 | -5.66 | -47.09% | 0.02 | 585 | 379 | 1.31 | 0.22 | 0.01 | -0.96 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 322.50 | 5.10 | 7.00 | 6.05 | 4.21 | -8.34 | -66.46% | 0.02 | 46 | 49 | 1.33 | 0.21 | 0.01 | -0.93 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 325.00 | 4.70 | 5.50 | 5.10 | 5.09 | -5.24 | -50.73% | 0.02 | 756 | 513 | 1.28 | 0.19 | 0.01 | -0.89 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 327.50 | 4.45 | 5.45 | 4.95 | 3.50 | -7.00 | -66.67% | 0.02 | 9 | 76 | 1.30 | 0.18 | 0.01 | -0.86 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 330.00 | 4.00 | 5.00 | 4.50 | 4.70 | -4.53 | -49.08% | 0.01 | 365 | 377 | 1.29 | 0.17 | 0.01 | -0.83 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 332.50 | 4.10 | 5.50 | 4.80 | 4.32 | -6.68 | -60.73% | 0.01 | 27 | 247 | 1.35 | 0.16 | 0.00 | -0.79 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 335.00 | 3.55 | 4.70 | 4.13 | 4.15 | -4.35 | -51.18% | 0.01 | 105 | 162 | 1.32 | 0.15 | 0.00 | -0.76 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 337.50 | 2.54 | 5.10 | 3.82 | 2.90 | -7.15 | -71.15% | 0.01 | 41 | 35 | 1.31 | 0.14 | 0.00 | -0.73 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 340.00 | 2.90 | 4.60 | 3.75 | 3.25 | -4.33 | -57.13% | 0.01 | 311 | 287 | 1.33 | 0.13 | 0.00 | -0.70 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 342.50 | 2.75 | 4.50 | 3.63 | 2.69 | -5.86 | -68.54% | 0.01 | 15 | 31 | 1.35 | 0.12 | 0.00 | -0.67 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 345.00 | 2.25 | 3.60 | 2.93 | 3.02 | -3.95 | -56.68% | 0.01 | 21 | 82 | 1.30 | 0.12 | 0.00 | -0.64 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 347.50 | 1.88 | 3.75 | 2.82 | 1.86 | -5.44 | -74.53% | 0.01 | 30 | 50 | 1.31 | 0.11 | 0.00 | -0.61 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 350.00 | 2.35 | 3.00 | 2.68 | 2.76 | -2.74 | -49.82% | 0.01 | 662 | 819 | 1.32 | 0.10 | 0.00 | -0.58 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 352.50 | 1.78 | 2.90 | 2.34 | 2.47 | -3.03 | -55.10% | 0.01 | 32 | 40 | 1.30 | 0.10 | 0.00 | -0.55 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 355.00 | 1.62 | 2.84 | 2.23 | 1.70 | -3.30 | -66.00% | 0.01 | 96 | 72 | 1.31 | 0.09 | 0.00 | -0.52 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 357.50 | 1.32 | 2.58 | 1.95 | 4.00 | -1.90 | -32.21% | 0.01 | 1 | 16 | 1.29 | 0.08 | 0.00 | -0.50 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 360.00 | 1.33 | 3.15 | 2.24 | 2.15 | -2.00 | -48.20% | 0.01 | 132 | 123 | 1.35 | 0.08 | 0.00 | -0.47 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 362.50 | 1.15 | 2.26 | 1.71 | 1.67 | -2.93 | -63.70% | 0.00 | 16 | 18 | 1.29 | 0.07 | 0.00 | -0.45 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 365.00 | 1.10 | 2.11 | 1.61 | 1.75 | -2.15 | -55.13% | 0.00 | 43 | 638 | 1.30 | 0.07 | 0.00 | -0.42 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 367.50 | 1.00 | 2.00 | 1.50 | 3.20 | -0.45 | -12.33% | 0.00 | 1 | 8 | 1.30 | 0.06 | 0.00 | -0.40 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 370.00 | 0.89 | 1.87 | 1.38 | 1.10 | -2.65 | -70.67% | 0.00 | 646 | 113 | 1.30 | 0.06 | 0.00 | -0.38 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 372.50 | 0.99 | 1.83 | 1.41 | 1.00 | -2.10 | -67.75% | 0.00 | 1 | 10 | 1.33 | 0.05 | 0.00 | -0.36 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 375.00 | 0.77 | 1.58 | 1.18 | 0.99 | -2.74 | -73.46% | 0.00 | 21 | 102 | 1.30 | 0.05 | 0.00 | -0.34 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 377.50 | 0.72 | 1.84 | 1.28 | 1.03 | -1.96 | -65.56% | 0.00 | 2 | 41 | 1.34 | 0.05 | 0.00 | -0.32 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 380.00 | 0.87 | 1.66 | 1.27 | 1.00 | -2.05 | -67.22% | 0.00 | 28 | 161 | 1.36 | 0.04 | 0.00 | -0.30 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 382.50 | 0.01 | 3.35 | 1.68 | 4.20 | -0.03 | -0.71% | 0.00 | 1 | 12 | 1.24 | 0.04 | 0.00 | -0.29 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 385.00 | 0.62 | 1.48 | 1.05 | 1.18 | -1.79 | -60.27% | 0.00 | 28 | 139 | 1.35 | 0.04 | 0.00 | -0.27 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 387.50 | 0.51 | 1.75 | 1.13 | 2.37 | -0.14 | -5.58% | 0.00 | 1 | 32 | 1.37 | 0.04 | 0.00 | -0.25 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 390.00 | 0.21 | 1.80 | 1.01 | 1.92 | -0.53 | -21.64% | 0.00 | 4 | 161 | 1.31 | 0.03 | 0.00 | -0.24 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 392.50 | 0.14 | 1.93 | 1.04 | 1.40 | -0.61 | -30.35% | 0.00 | 11 | 31 | 1.33 | 0.03 | 0.00 | -0.23 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 395.00 | 0.16 | 2.22 | 1.19 | 0.76 | -1.24 | -62.00% | 0.00 | 2 | 62 | 1.38 | 0.03 | 0.00 | -0.21 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 397.50 | 0.16 | 1.65 | 0.91 | 1.62 | -0.72 | -30.77% | 0.00 | 2 | 23 | 1.34 | 0.03 | 0.00 | -0.20 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 400.00 | 0.44 | 1.05 | 0.75 | 0.58 | -0.91 | -61.08% | 0.00 | 1,767 | 154 | 1.38 | 0.02 | 0.00 | -0.19 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 402.50 | 0.31 | 3.15 | 1.73 | 1.31 | -0.48 | -26.82% | 0.00 | 3 | 8 | 1.58 | 0.02 | 0.00 | -0.17 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 405.00 | 0.04 | 1.26 | 0.65 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.27 | 0.02 | 0.00 | -0.17 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 407.50 | 0.01 | 3.70 | 1.86 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.44 | 0.02 | 0.00 | -0.16 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 410.00 | 0.25 | 1.12 | 0.69 | 0.39 | -1.56 | -80.00% | 0.00 | 44 | 67 | 1.40 | 0.02 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 412.50 | 0.03 | 2.94 | 1.49 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.02 | 0.00 | -0.14 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 415.00 | 0.01 | 2.71 | 1.36 | 1.00 | -1.09 | -52.16% | 0.00 | 2 | 25 | 1.42 | 0.02 | 0.00 | -0.13 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 417.50 | 0.01 | 2.71 | 1.36 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.01 | 0.00 | -0.12 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 420.00 | 0.11 | 0.71 | 0.41 | 0.30 | -0.77 | -71.97% | 0.00 | 419 | 81 | 1.35 | 0.01 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 422.50 | 0.01 | 2.68 | 1.35 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.46 | 0.01 | 0.00 | -0.11 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 425.00 | 0.06 | 0.56 | 0.31 | 0.30 | -0.63 | -67.75% | 0.00 | 19 | 271 | 1.31 | 0.01 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 427.50 | 0.09 | 0.53 | 0.31 | 0.17 | % | 0.00 | 1 | 0 | 1.35 | 0.01 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 430.00 | 0.01 | 0.98 | 0.50 | 0.71 | -0.35 | -33.02% | 0.00 | 78 | 56 | 1.33 | 0.01 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 432.50 | 0.01 | 2.83 | 1.42 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.01 | 0.00 | -0.08 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 435.00 | 0.03 | 0.70 | 0.37 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.35 | 0.01 | 0.00 | -0.08 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 437.50 | 0.00 | 2.61 | 1.31 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.06 | 0.01 | 0.00 | -0.06 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 440.00 | 0.01 | 0.94 | 0.48 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.52 | 0.01 | 0.00 | -0.06 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 442.50 | 0.00 | 2.59 | 1.30 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.01 | 0.00 | -0.05 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 445.00 | 0.00 | 0.77 | 0.39 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.69 | 0.01 | 0.00 | -0.05 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 447.50 | 0.00 | 0.89 | 0.45 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.01 | 0.00 | -0.05 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 450.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.43 | -81.14% | 0.00 | 21 | 617 | 1.39 | 0.01 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 452.50 | 0.00 | 2.58 | 1.29 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.16 | 0.00 | 0.00 | -0.04 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 455.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.04 | 7/2/2026 4:00:07 PM EST | |||
| 457.50 | 0.01 | 0.46 | 0.24 | 0.17 | -0.14 | -45.17% | 0.00 | 53 | 6 | 1.45 | 0.00 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 460.00 | 0.00 | 0.71 | 0.36 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.76 | 0.00 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 462.50 | 0.00 | 1.47 | 0.74 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.00 | 0.00 | 0.00 | -0.03 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 465.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 470.00 | 0.00 | 2.55 | 1.28 | 0.03 | -0.97 | -97.00% | 0.00 | 5 | 30 | 2.27 | 0.00 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 475.00 | 0.00 | 2.54 | 1.27 | 0.03 | -0.22 | -88.00% | 0.00 | 9 | 7 | 2.30 | 0.00 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 480.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 485.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.17 | -73.92% | 0.00 | 1 | 9 | 1.66 | 0.00 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 495.00 | 0.00 | 0.91 | 0.46 | 0.09 | -0.20 | -68.97% | 0.00 | 5 | 23 | 2.03 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 500.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 119 | 205 | 1.50 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.50 | 0.55 | 0.53 | 0.52 | -0.01 | -1.89% | 0.00 | 10,800 | 4,779 | 2.13 | -0.01 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 150.00 | 0.40 | 0.95 | 0.68 | 0.69 | +0.10 | +16.95% | 0.00 | 799 | 654 | 2.04 | -0.01 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 155.00 | 0.54 | 1.00 | 0.77 | 1.00 | +0.34 | +51.52% | 0.00 | 264 | 446 | 2.03 | -0.02 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 160.00 | 0.56 | 1.00 | 0.78 | 1.11 | +0.36 | +48.00% | 0.00 | 154 | 811 | 1.93 | -0.02 | 0.00 | -0.20 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 165.00 | 0.90 | 2.26 | 1.58 | 1.10 | +0.22 | +25.00% | 0.01 | 44 | 180 | 2.17 | -0.03 | 0.00 | -0.23 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 170.00 | 1.20 | 1.45 | 1.33 | 1.45 | +0.28 | +23.94% | 0.01 | 2,102 | 798 | 1.93 | -0.03 | 0.00 | -0.28 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 175.00 | 1.08 | 1.78 | 1.43 | 1.55 | +0.52 | +50.49% | 0.01 | 435 | 233 | 1.84 | -0.04 | 0.00 | -0.33 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 180.00 | 1.36 | 1.80 | 1.58 | 1.73 | +0.53 | +44.17% | 0.01 | 969 | 2,203 | 1.82 | -0.05 | 0.00 | -0.39 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 185.00 | 1.84 | 2.42 | 2.13 | 1.97 | +0.75 | +61.48% | 0.01 | 201 | 628 | 1.82 | -0.06 | 0.00 | -0.46 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 190.00 | 1.93 | 3.00 | 2.47 | 2.36 | +0.86 | +57.34% | 0.01 | 290 | 1,116 | 1.78 | -0.07 | 0.00 | -0.51 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 195.00 | 2.38 | 3.15 | 2.77 | 2.76 | +0.87 | +46.04% | 0.01 | 143 | 156 | 1.73 | -0.08 | 0.00 | -0.58 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 200.00 | 3.20 | 3.40 | 3.30 | 3.24 | +1.14 | +54.29% | 0.02 | 1,947 | 2,846 | 1.71 | -0.09 | 0.00 | -0.65 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 205.00 | 3.20 | 4.15 | 3.68 | 4.00 | +1.60 | +66.67% | 0.02 | 101 | 319 | 1.66 | -0.11 | 0.00 | -0.72 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 210.00 | 3.80 | 5.00 | 4.40 | 4.38 | +1.88 | +75.20% | 0.02 | 3,947 | 2,440 | 1.64 | -0.12 | 0.00 | -0.78 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 212.50 | 3.60 | 6.85 | 5.23 | 5.35 | +2.51 | +88.38% | 0.02 | 20 | 28 | 1.67 | -0.13 | 0.00 | -0.81 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 215.00 | 4.45 | 5.70 | 5.08 | 4.95 | +1.93 | +63.91% | 0.02 | 197 | 3,146 | 1.61 | -0.14 | 0.00 | -0.85 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 217.50 | 4.75 | 6.20 | 5.48 | 6.18 | +3.08 | +99.36% | 0.03 | 52 | 112 | 1.60 | -0.15 | 0.00 | -0.88 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 220.00 | 5.25 | 6.45 | 5.85 | 5.83 | +2.44 | +71.98% | 0.03 | 490 | 1,533 | 1.58 | -0.16 | 0.00 | -0.92 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 222.50 | 5.15 | 6.90 | 6.03 | 6.35 | +2.30 | +56.79% | 0.03 | 86 | 17 | 1.54 | -0.17 | 0.00 | -0.95 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 225.00 | 6.10 | 7.75 | 6.93 | 6.55 | +2.59 | +65.41% | 0.03 | 1,208 | 1,570 | 1.57 | -0.18 | 0.00 | -0.98 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 227.50 | 6.55 | 8.60 | 7.58 | 8.30 | +3.94 | +90.37% | 0.03 | 46 | 1,050 | 1.57 | -0.19 | 0.00 | -1.01 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 230.00 | 7.00 | 7.95 | 7.48 | 7.62 | +3.47 | +83.62% | 0.03 | 280 | 1,540 | 1.50 | -0.20 | 0.00 | -1.05 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 232.50 | 7.50 | 8.45 | 7.98 | 7.50 | +3.03 | +67.79% | 0.03 | 91 | 1,057 | 1.49 | -0.22 | 0.00 | -1.08 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 235.00 | 8.00 | 9.20 | 8.60 | 8.75 | +3.65 | +71.57% | 0.04 | 175 | 1,307 | 1.48 | -0.23 | 0.00 | -1.11 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 237.50 | 8.10 | 10.55 | 9.33 | 10.85 | +4.83 | +80.24% | 0.04 | 75 | 162 | 1.47 | -0.24 | 0.01 | -1.13 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 240.00 | 9.15 | 10.50 | 9.83 | 10.00 | +3.50 | +53.85% | 0.04 | 2,758 | 646 | 1.45 | -0.26 | 0.01 | -1.16 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 242.50 | 9.45 | 11.50 | 10.48 | 12.11 | +6.61 | +120.19% | 0.04 | 3,821 | 71 | 1.44 | -0.27 | 0.01 | -1.19 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 245.00 | 10.50 | 11.95 | 11.23 | 12.40 | +5.00 | +67.57% | 0.05 | 198 | 969 | 1.43 | -0.29 | 0.01 | -1.21 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 247.50 | 11.05 | 12.80 | 11.93 | 11.98 | +5.73 | +91.68% | 0.05 | 850 | 269 | 1.41 | -0.30 | 0.01 | -1.23 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 250.00 | 12.40 | 13.00 | 12.70 | 12.50 | +4.07 | +48.28% | 0.05 | 1,653 | 23,809 | 1.40 | -0.32 | 0.01 | -1.25 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 252.50 | 12.45 | 14.25 | 13.35 | 13.35 | +4.13 | +44.80% | 0.05 | 168 | 2,857 | 1.38 | -0.33 | 0.01 | -1.27 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 255.00 | 13.55 | 15.00 | 14.28 | 15.43 | +5.73 | +59.08% | 0.06 | 124 | 915 | 1.37 | -0.35 | 0.01 | -1.29 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 257.50 | 14.40 | 15.95 | 15.18 | 16.08 | +7.36 | +84.41% | 0.06 | 551 | 596 | 1.36 | -0.37 | 0.01 | -1.30 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 260.00 | 15.60 | 17.00 | 16.30 | 16.25 | +5.25 | +47.73% | 0.06 | 533 | 772 | 1.36 | -0.38 | 0.01 | -1.32 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 262.50 | 16.25 | 18.35 | 17.30 | 18.55 | +7.40 | +66.37% | 0.07 | 193 | 40 | 1.35 | -0.40 | 0.01 | -1.33 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 265.00 | 17.35 | 19.20 | 18.28 | 18.27 | +6.27 | +52.25% | 0.07 | 473 | 189 | 1.33 | -0.42 | 0.01 | -1.34 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 267.50 | 18.70 | 20.00 | 19.35 | 19.00 | +7.90 | +71.18% | 0.07 | 99 | 37 | 1.32 | -0.44 | 0.01 | -1.34 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 270.00 | 19.65 | 21.85 | 20.75 | 20.75 | +5.75 | +38.34% | 0.08 | 432 | 934 | 1.32 | -0.45 | 0.01 | -1.34 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 272.50 | 20.55 | 22.70 | 21.63 | 24.95 | +9.90 | +65.79% | 0.08 | 195 | 151 | 1.30 | -0.47 | 0.01 | -1.35 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 275.00 | 21.65 | 24.10 | 22.88 | 25.56 | +9.46 | +58.76% | 0.08 | 162 | 177 | 1.29 | -0.49 | 0.01 | -1.34 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 277.50 | 23.10 | 26.30 | 24.70 | 26.90 | +9.74 | +56.76% | 0.09 | 361 | 58 | 1.31 | -0.51 | 0.01 | -1.34 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 280.00 | 24.50 | 27.25 | 25.88 | 25.79 | +7.19 | +38.66% | 0.09 | 597 | 534 | 1.29 | -0.53 | 0.01 | -1.33 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 282.50 | 25.85 | 29.35 | 27.60 | 30.60 | +12.60 | +70.00% | 0.10 | 82 | 177 | 1.30 | -0.54 | 0.01 | -1.32 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 285.00 | 27.30 | 30.05 | 28.68 | 32.66 | +11.62 | +55.23% | 0.10 | 162 | 169 | 1.27 | -0.56 | 0.01 | -1.31 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 287.50 | 28.55 | 32.35 | 30.45 | 32.62 | +10.32 | +46.28% | 0.11 | 50 | 42 | 1.28 | -0.58 | 0.01 | -1.30 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 290.00 | 30.45 | 33.90 | 32.18 | 30.25 | +6.49 | +27.32% | 0.11 | 122 | 385 | 1.28 | -0.60 | 0.01 | -1.28 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 292.50 | 31.90 | 34.65 | 33.28 | 38.34 | +14.91 | +63.64% | 0.11 | 87 | 158 | 1.24 | -0.62 | 0.01 | -1.26 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 295.00 | 33.90 | 37.25 | 35.58 | 34.10 | +7.80 | +29.66% | 0.12 | 103 | 179 | 1.28 | -0.63 | 0.01 | -1.24 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 297.50 | 35.30 | 38.15 | 36.73 | 43.88 | +16.08 | +57.85% | 0.12 | 49 | 27 | 1.24 | -0.65 | 0.01 | -1.22 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 300.00 | 37.35 | 40.25 | 38.80 | 38.45 | +8.45 | +28.17% | 0.13 | 124 | 673 | 1.25 | -0.67 | 0.01 | -1.20 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 302.50 | 39.15 | 42.50 | 40.83 | 47.47 | +18.42 | +63.41% | 0.13 | 10 | 18 | 1.26 | -0.68 | 0.01 | -1.17 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 305.00 | 41.10 | 43.95 | 42.53 | 43.00 | +10.85 | +33.75% | 0.14 | 159 | 299 | 1.25 | -0.70 | 0.01 | -1.14 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 307.50 | 42.90 | 46.10 | 44.50 | 30.37 | -3.48 | -10.29% | 0.14 | 1 | 33 | 1.25 | -0.71 | 0.01 | -1.11 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 310.00 | 44.95 | 48.00 | 46.48 | 52.20 | +17.62 | +50.96% | 0.15 | 161 | 188 | 1.25 | -0.73 | 0.01 | -1.09 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 312.50 | 46.80 | 49.80 | 48.30 | 55.95 | +19.95 | +55.42% | 0.15 | 6 | 33 | 1.24 | -0.74 | 0.01 | -1.05 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 315.00 | 48.55 | 51.80 | 50.18 | 58.94 | +26.54 | +81.92% | 0.16 | 5 | 95 | 1.22 | -0.76 | 0.01 | -1.02 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 317.50 | 50.70 | 54.20 | 52.45 | 59.03 | +32.03 | +118.63% | 0.17 | 253 | 9 | 1.24 | -0.77 | 0.01 | -0.99 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 320.00 | 52.85 | 56.35 | 54.60 | 61.64 | +22.41 | +57.13% | 0.17 | 73 | 93 | 1.24 | -0.78 | 0.01 | -0.96 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 322.50 | 55.05 | 58.45 | 56.75 | 64.25 | +34.76 | +117.87% | 0.18 | 407 | 5 | 1.25 | -0.79 | 0.01 | -0.93 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 325.00 | 57.00 | 60.55 | 58.78 | 36.33 | -8.53 | -19.02% | 0.18 | 1 | 119 | 1.23 | -0.81 | 0.01 | -0.89 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 327.50 | 59.15 | 62.60 | 60.88 | 41.70 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.23 | -0.82 | 0.01 | -0.86 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 330.00 | 61.55 | 64.70 | 63.13 | 63.70 | +26.30 | +70.33% | 0.19 | 69 | 53 | 1.24 | -0.83 | 0.01 | -0.83 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 332.50 | 63.80 | 67.15 | 65.48 | 69.70 | % | 0.20 | 8 | 0 | 1.25 | -0.84 | 0.00 | -0.79 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 335.00 | 65.70 | 69.25 | 67.48 | 72.05 | +28.05 | +63.75% | 0.20 | 3 | 10 | 1.23 | -0.85 | 0.00 | -0.76 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 337.50 | 68.05 | 71.50 | 69.78 | 74.20 | +35.40 | +91.24% | 0.21 | 2 | 22 | 1.22 | -0.86 | 0.00 | -0.73 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 340.00 | 70.30 | 73.80 | 72.05 | 76.45 | +21.16 | +38.28% | 0.21 | 18 | 16 | 1.23 | -0.87 | 0.00 | -0.70 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 342.50 | 73.00 | 76.00 | 74.50 | 78.85 | +20.40 | +34.91% | 0.22 | 5 | 61 | 1.23 | -0.88 | 0.00 | -0.67 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 345.00 | 74.90 | 78.30 | 76.60 | 85.00 | +29.95 | +54.41% | 0.22 | 15 | 127 | 1.22 | -0.88 | 0.00 | -0.64 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 347.50 | 77.20 | 80.65 | 78.93 | 43.06 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.20 | -0.89 | 0.00 | -0.61 | 6/25/2026 | 7/2/2026 4:00:07 PM EST |
| 350.00 | 79.50 | 82.95 | 81.23 | 89.20 | +34.88 | +64.22% | 0.23 | 2 | 208 | 1.18 | -0.90 | 0.00 | -0.58 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 352.50 | 81.85 | 85.25 | 83.55 | 61.55 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.18 | -0.90 | 0.00 | -0.55 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 355.00 | 84.20 | 87.60 | 85.90 | 63.55 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.15 | -0.91 | 0.00 | -0.52 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 357.50 | 86.50 | 89.95 | 88.23 | % | 0.25 | 0 | 0 | 1.13 | -0.92 | 0.00 | -0.50 | 7/2/2026 4:00:07 PM EST | |||
| 360.00 | 89.00 | 92.30 | 90.65 | 59.77 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.54 | -0.92 | 0.00 | -0.47 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 362.50 | 91.25 | 94.65 | 92.95 | 69.94 | 0.00 | 0.00% | 0.26 | 0 | 16 | 1.55 | -0.93 | 0.00 | -0.45 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 365.00 | 93.75 | 97.05 | 95.40 | 61.60 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.57 | -0.93 | 0.00 | -0.42 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 367.50 | 96.00 | 99.40 | 97.70 | 91.20 | % | 0.27 | 4 | 0 | 1.57 | -0.94 | 0.00 | -0.40 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 370.00 | 98.40 | 101.75 | 100.08 | 97.00 | % | 0.27 | 6 | 0 | 1.58 | -0.94 | 0.00 | -0.38 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 372.50 | 100.95 | 104.20 | 102.58 | % | 0.28 | 0 | 0 | 1.59 | -0.95 | 0.00 | -0.36 | 7/2/2026 4:00:07 PM EST | |||
| 375.00 | 103.30 | 106.60 | 104.95 | 75.35 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.61 | -0.95 | 0.00 | -0.34 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 377.50 | 105.65 | 109.05 | 107.35 | % | 0.28 | 0 | 0 | 1.63 | -0.95 | 0.00 | -0.32 | 7/2/2026 4:00:07 PM EST | |||
| 380.00 | 108.20 | 111.45 | 109.83 | 85.60 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.63 | -0.96 | 0.00 | -0.30 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 382.50 | 110.50 | 113.90 | 112.20 | % | 0.29 | 0 | 0 | 1.63 | -0.96 | 0.00 | -0.29 | 7/2/2026 4:00:07 PM EST | |||
| 385.00 | 113.05 | 116.30 | 114.68 | % | 0.30 | 0 | 0 | 1.65 | -0.96 | 0.00 | -0.27 | 7/2/2026 4:00:07 PM EST | |||
| 387.50 | 115.50 | 118.75 | 117.13 | 79.80 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.67 | -0.96 | 0.00 | -0.25 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 390.00 | 117.80 | 121.20 | 119.50 | 124.34 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.68 | -0.97 | 0.00 | -0.24 | 6/5/2026 | 7/2/2026 4:00:07 PM EST |
| 392.50 | 120.25 | 123.65 | 121.95 | % | 0.31 | 0 | 0 | 1.69 | -0.97 | 0.00 | -0.23 | 7/2/2026 4:00:07 PM EST | |||
| 395.00 | 122.85 | 126.10 | 124.48 | % | 0.32 | 0 | 0 | 1.71 | -0.97 | 0.00 | -0.21 | 7/2/2026 4:00:07 PM EST | |||
| 397.50 | 125.30 | 128.55 | 126.93 | 87.95 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.72 | -0.97 | 0.00 | -0.20 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 400.00 | 127.65 | 131.00 | 129.33 | 129.35 | +32.02 | +32.90% | 0.32 | 2 | 6 | 1.70 | -0.98 | 0.00 | -0.19 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 402.50 | 130.10 | 133.45 | 131.78 | 88.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.72 | -0.98 | 0.00 | -0.17 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 405.00 | 132.55 | 135.90 | 134.23 | % | 0.33 | 0 | 0 | 1.74 | -0.98 | 0.00 | -0.17 | 7/2/2026 4:00:07 PM EST | |||
| 407.50 | 135.00 | 138.35 | 136.68 | % | 0.34 | 0 | 0 | 1.76 | -0.98 | 0.00 | -0.16 | 7/2/2026 4:00:07 PM EST | |||
| 410.00 | 137.45 | 140.80 | 139.13 | 157.85 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.78 | -0.98 | 0.00 | -0.15 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 412.50 | 140.00 | 143.30 | 141.65 | % | 0.34 | 0 | 0 | 1.80 | -0.98 | 0.00 | -0.14 | 7/2/2026 4:00:07 PM EST | |||
| 415.00 | 142.40 | 145.75 | 144.08 | 104.17 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.82 | -0.98 | 0.00 | -0.13 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 417.50 | 144.95 | 148.20 | 146.58 | 102.35 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.84 | -0.99 | 0.00 | -0.12 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 420.00 | 147.45 | 150.70 | 149.08 | % | 0.35 | 0 | 0 | 1.86 | -0.99 | 0.00 | -0.12 | 7/2/2026 4:00:07 PM EST | |||
| 422.50 | 149.90 | 153.15 | 151.53 | % | 0.36 | 0 | 0 | 1.87 | -0.99 | 0.00 | -0.11 | 7/2/2026 4:00:07 PM EST | |||
| 425.00 | 152.30 | 155.65 | 153.98 | 167.50 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.89 | -0.99 | 0.00 | -0.11 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 427.50 | 154.75 | 158.10 | 156.43 | % | 0.37 | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.10 | 7/2/2026 4:00:07 PM EST | |||
| 430.00 | 157.35 | 160.60 | 158.98 | 152.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.92 | -0.99 | 0.00 | -0.10 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 432.50 | 159.85 | 163.05 | 161.45 | % | 0.37 | 0 | 0 | 1.93 | -0.99 | 0.00 | -0.08 | 7/2/2026 4:00:07 PM EST | |||
| 435.00 | 162.20 | 165.55 | 163.88 | % | 0.38 | 0 | 0 | 1.95 | -0.99 | 0.00 | -0.08 | 7/2/2026 4:00:07 PM EST | |||
| 437.50 | 164.80 | 168.05 | 166.43 | % | 0.38 | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.06 | 7/2/2026 4:00:07 PM EST | |||
| 440.00 | 167.30 | 170.50 | 168.90 | % | 0.38 | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.06 | 7/2/2026 4:00:07 PM EST | |||
| 442.50 | 169.65 | 173.00 | 171.33 | % | 0.39 | 0 | 0 | 1.99 | -0.99 | 0.00 | -0.05 | 7/2/2026 4:00:07 PM EST | |||
| 445.00 | 172.15 | 175.50 | 173.83 | 134.53 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.01 | -0.99 | 0.00 | -0.05 | 6/18/2026 | 7/2/2026 4:00:07 PM EST |
| 447.50 | 174.75 | 177.95 | 176.35 | % | 0.39 | 0 | 0 | 2.02 | -0.99 | 0.00 | -0.05 | 7/2/2026 4:00:07 PM EST | |||
| 450.00 | 177.25 | 180.45 | 178.85 | 108.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.03 | -0.99 | 0.00 | -0.05 | 6/25/2026 | 7/2/2026 4:00:07 PM EST |
| 452.50 | 179.60 | 182.95 | 181.28 | % | 0.40 | 0 | 0 | 2.05 | -1.00 | 0.00 | -0.04 | 7/2/2026 4:00:07 PM EST | |||
| 455.00 | 182.10 | 185.45 | 183.78 | % | 0.40 | 0 | 0 | 2.07 | -1.00 | 0.00 | -0.04 | 7/2/2026 4:00:07 PM EST | |||
| 457.50 | 184.70 | 187.90 | 186.30 | % | 0.41 | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.04 | 7/2/2026 4:00:07 PM EST | |||
| 460.00 | 187.20 | 190.40 | 188.80 | % | 0.41 | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 462.50 | 189.70 | 192.90 | 191.30 | % | 0.41 | 0 | 0 | 2.11 | -1.00 | 0.00 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 465.00 | 192.05 | 195.40 | 193.73 | % | 0.42 | 0 | 0 | 2.13 | -1.00 | 0.00 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 470.00 | 197.05 | 200.40 | 198.73 | 182.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.16 | -1.00 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 475.00 | 202.05 | 206.25 | 204.15 | % | 0.43 | 0 | 0 | 2.19 | -1.00 | 0.00 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 480.00 | 207.05 | 211.25 | 209.15 | % | 0.44 | 0 | 0 | 2.22 | -1.00 | 0.00 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 485.00 | 212.05 | 215.40 | 213.73 | % | 0.44 | 0 | 0 | 2.25 | -1.00 | 0.00 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 490.00 | 217.05 | 221.10 | 219.08 | % | 0.45 | 0 | 0 | 2.28 | -1.00 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 495.00 | 222.05 | 225.70 | 223.88 | % | 0.45 | 0 | 0 | 2.38 | -1.00 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 500.00 | 227.05 | 231.10 | 229.08 | 235.90 | % | 0.46 | 1 | 0 | 2.35 | -1.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |