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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 66.90 | 69.00 | 67.95 | 67.25 | +2.53 | +3.91% | 2.27 | 53 | 4,362 | 7.61 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 35.00 | 61.55 | 64.00 | 62.78 | 65.68 | 0.00 | 0.00% | 1.79 | 0 | 684 | 6.69 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:04 PM EST |
| 40.00 | 56.60 | 59.00 | 57.80 | 54.90 | 0.00 | 0.00% | 1.44 | 0 | 67 | 5.84 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 45.00 | 51.50 | 53.95 | 52.73 | 42.20 | 0.00 | 0.00% | 1.17 | 0 | 1 | 5.16 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:04 PM EST |
| 50.00 | 47.40 | 48.15 | 47.78 | 45.90 | +1.59 | +3.59% | 0.96 | 2 | 7 | 3.66 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 55.00 | 42.40 | 43.15 | 42.78 | 44.14 | +4.20 | +10.52% | 0.78 | 2 | 355 | 3.20 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 60.00 | 37.45 | 38.15 | 37.80 | 40.35 | +5.87 | +17.03% | 0.63 | 8 | 695 | 2.84 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 62.00 | 35.40 | 36.20 | 35.80 | 35.12 | -0.83 | -2.31% | 0.58 | 1 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 63.00 | 34.40 | 35.20 | 34.80 | 34.21 | % | 0.55 | 1 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 64.00 | 33.45 | 34.20 | 33.83 | % | 0.53 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 65.00 | 32.45 | 33.20 | 32.83 | 30.44 | 0.00 | 0.00% | 0.51 | 0 | 389 | 2.44 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 66.00 | 31.45 | 32.20 | 31.83 | % | 0.48 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 67.00 | 30.45 | 31.20 | 30.83 | % | 0.46 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 68.00 | 29.45 | 30.20 | 29.83 | % | 0.44 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 69.00 | 28.45 | 29.20 | 28.83 | 23.21 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:04 PM EST |
| 70.00 | 27.45 | 28.20 | 27.83 | 29.54 | +4.94 | +20.09% | 0.40 | 5 | 52 | 2.07 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 71.00 | 26.45 | 27.20 | 26.83 | 25.70 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 72.00 | 25.45 | 26.20 | 25.83 | 25.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 73.00 | 24.45 | 25.20 | 24.83 | 21.75 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.90 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 74.00 | 23.45 | 24.25 | 23.85 | 20.80 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.82 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 75.00 | 22.50 | 23.25 | 22.88 | 22.43 | +4.04 | +21.97% | 0.31 | 16 | 64 | 1.75 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 76.00 | 21.50 | 22.25 | 21.88 | 16.67 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.68 | 0.99 | 0.00 | -0.02 | 7/13/2026 | 7/20/2026 4:00:04 PM EST |
| 77.00 | 20.55 | 21.25 | 20.90 | 19.23 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.02 | 7/10/2026 | 7/20/2026 4:00:04 PM EST |
| 78.00 | 19.50 | 20.25 | 19.88 | 20.57 | +5.07 | +32.71% | 0.25 | 8 | 40 | 1.55 | 0.99 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 79.00 | 18.55 | 19.30 | 18.93 | 15.30 | 0.00 | 0.00% | 0.24 | 0 | 43 | 1.51 | 0.99 | 0.00 | -0.05 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 80.00 | 17.55 | 18.30 | 17.93 | 20.13 | +4.63 | +29.88% | 0.22 | 11 | 215 | 1.44 | 0.98 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 81.00 | 16.55 | 17.35 | 16.95 | 18.76 | +1.37 | +7.88% | 0.21 | 1 | 2 | 1.40 | 0.97 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 82.00 | 15.60 | 16.35 | 15.98 | 17.39 | +1.07 | +6.56% | 0.19 | 42 | 38 | 1.33 | 0.96 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 83.00 | 14.65 | 15.40 | 15.03 | 11.00 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.29 | 0.96 | 0.01 | -0.12 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 84.00 | 13.70 | 14.45 | 14.08 | 10.30 | 0.00 | 0.00% | 0.17 | 0 | 53 | 1.25 | 0.94 | 0.01 | -0.14 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 85.00 | 12.80 | 13.55 | 13.18 | 12.65 | +2.53 | +25.00% | 0.16 | 89 | 172 | 1.23 | 0.93 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 86.00 | 11.85 | 12.60 | 12.23 | 10.95 | +1.30 | +13.48% | 0.14 | 20 | 293 | 0.87 | 0.91 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 87.00 | 10.95 | 11.70 | 11.33 | 12.44 | +3.39 | +37.46% | 0.13 | 16 | 120 | 0.90 | 0.89 | 0.02 | -0.22 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 88.00 | 10.10 | 10.85 | 10.48 | 10.98 | +2.82 | +34.56% | 0.12 | 57 | 277 | 0.93 | 0.87 | 0.02 | -0.25 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 89.00 | 9.30 | 10.00 | 9.65 | 11.45 | +3.95 | +52.67% | 0.11 | 7 | 141 | 0.94 | 0.84 | 0.02 | -0.29 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 90.00 | 8.50 | 9.15 | 8.83 | 8.92 | +2.03 | +29.47% | 0.10 | 89 | 782 | 0.94 | 0.82 | 0.03 | -0.32 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 91.00 | 7.70 | 8.30 | 8.00 | 7.65 | +1.65 | +27.50% | 0.09 | 65 | 384 | 0.92 | 0.79 | 0.03 | -0.35 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 92.00 | 6.95 | 7.50 | 7.23 | 9.30 | +3.62 | +63.74% | 0.08 | 108 | 232 | 0.91 | 0.75 | 0.03 | -0.37 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 93.00 | 6.40 | 6.80 | 6.60 | 6.10 | +1.10 | +22.00% | 0.07 | 195 | 401 | 0.93 | 0.72 | 0.04 | -0.40 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 94.00 | 5.55 | 6.15 | 5.85 | 5.95 | +1.30 | +27.96% | 0.06 | 127 | 735 | 0.92 | 0.68 | 0.04 | -0.42 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 95.00 | 5.05 | 5.35 | 5.20 | 5.25 | +1.11 | +26.82% | 0.05 | 2,161 | 16,683 | 0.90 | 0.64 | 0.04 | -0.44 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 96.00 | 4.50 | 4.80 | 4.65 | 4.64 | +1.13 | +32.20% | 0.05 | 1,262 | 25,803 | 0.91 | 0.60 | 0.04 | -0.45 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 96.50 | 4.15 | 4.55 | 4.35 | 4.29 | +0.79 | +22.58% | 0.05 | 791 | 15,138 | 0.91 | 0.57 | 0.04 | -0.45 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 97.00 | 4.00 | 4.25 | 4.13 | 4.09 | +0.84 | +25.85% | 0.04 | 886 | 8,849 | 0.91 | 0.55 | 0.04 | -0.46 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 97.50 | 3.75 | 3.90 | 3.83 | 3.80 | +0.73 | +23.78% | 0.04 | 487 | 2,319 | 0.91 | 0.53 | 0.04 | -0.46 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 98.00 | 3.50 | 3.70 | 3.60 | 3.75 | +0.89 | +31.12% | 0.04 | 4,135 | 13,404 | 0.91 | 0.51 | 0.04 | -0.46 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 98.50 | 3.20 | 3.55 | 3.38 | 3.70 | +1.10 | +42.31% | 0.03 | 874 | 350 | 0.91 | 0.49 | 0.04 | -0.46 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 99.00 | 3.05 | 3.20 | 3.13 | 3.15 | +0.64 | +25.50% | 0.03 | 1,573 | 848 | 0.90 | 0.47 | 0.04 | -0.46 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 100.00 | 2.64 | 2.76 | 2.70 | 2.71 | +0.51 | +23.19% | 0.03 | 7,568 | 12,203 | 0.90 | 0.42 | 0.04 | -0.45 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 101.00 | 2.28 | 2.41 | 2.35 | 2.36 | +0.46 | +24.22% | 0.02 | 1,803 | 15,435 | 0.90 | 0.38 | 0.04 | -0.44 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 102.00 | 2.00 | 2.07 | 2.04 | 2.05 | +0.40 | +24.25% | 0.02 | 1,919 | 33,579 | 0.90 | 0.34 | 0.04 | -0.43 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 103.00 | 1.70 | 1.77 | 1.74 | 1.75 | +0.37 | +26.82% | 0.02 | 4,230 | 10,599 | 0.90 | 0.31 | 0.04 | -0.41 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 104.00 | 1.42 | 1.57 | 1.50 | 1.50 | +0.31 | +26.05% | 0.01 | 1,457 | 10,140 | 0.91 | 0.27 | 0.04 | -0.39 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 105.00 | 1.21 | 1.30 | 1.26 | 1.27 | +0.23 | +22.12% | 0.01 | 3,955 | 2,710 | 0.90 | 0.24 | 0.03 | -0.36 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 106.00 | 0.99 | 1.11 | 1.05 | 1.07 | +0.12 | +12.64% | 0.01 | 2,408 | 706 | 0.90 | 0.21 | 0.03 | -0.34 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 107.00 | 0.84 | 0.94 | 0.89 | 0.90 | +0.15 | +20.00% | 0.01 | 980 | 643 | 0.91 | 0.18 | 0.03 | -0.31 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 108.00 | 0.68 | 0.88 | 0.78 | 0.75 | +0.02 | +2.74% | 0.01 | 888 | 863 | 0.92 | 0.16 | 0.03 | -0.29 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 109.00 | 0.59 | 0.72 | 0.66 | 0.67 | +0.06 | +9.84% | 0.01 | 472 | 401 | 0.93 | 0.14 | 0.02 | -0.26 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 110.00 | 0.52 | 0.58 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 8,103 | 3,599 | 0.92 | 0.12 | 0.02 | -0.23 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 111.00 | 0.45 | 0.53 | 0.49 | 0.45 | -0.02 | -4.26% | 0.00 | 736 | 671 | 0.95 | 0.10 | 0.02 | -0.21 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 112.00 | 0.38 | 0.45 | 0.42 | 0.40 | -0.03 | -6.98% | 0.00 | 1,028 | 869 | 0.95 | 0.08 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 113.00 | 0.28 | 0.40 | 0.34 | 0.33 | -0.02 | -5.72% | 0.00 | 307 | 283 | 0.95 | 0.07 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 114.00 | 0.22 | 0.34 | 0.28 | 0.28 | -0.03 | -9.68% | 0.00 | 222 | 276 | 0.95 | 0.06 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 115.00 | 0.24 | 0.26 | 0.25 | 0.25 | -0.01 | -3.85% | 0.00 | 2,802 | 2,046 | 0.97 | 0.05 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 116.00 | 0.17 | 0.27 | 0.22 | 0.22 | -0.05 | -18.52% | 0.00 | 144 | 1,436 | 0.98 | 0.04 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 117.00 | 0.14 | 0.24 | 0.19 | 0.17 | -0.05 | -22.73% | 0.00 | 247 | 332 | 0.99 | 0.03 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 118.00 | 0.13 | 0.21 | 0.17 | 0.12 | -0.06 | -33.34% | 0.00 | 368 | 205 | 1.01 | 0.03 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 119.00 | 0.02 | 0.25 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 93 | 941 | 0.95 | 0.02 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 120.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 0.00 | 1,995 | 1,096 | 1.03 | 0.02 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 121.00 | 0.08 | 0.15 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 395 | 168 | 1.04 | 0.02 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 122.00 | 0.01 | 0.18 | 0.10 | 0.12 | -0.08 | -40.00% | 0.00 | 51 | 174 | 0.98 | 0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 123.00 | 0.05 | 0.18 | 0.12 | 0.13 | +0.02 | +18.19% | 0.00 | 54 | 270 | 1.08 | 0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 124.00 | 0.05 | 0.09 | 0.07 | 0.09 | -0.02 | -18.19% | 0.00 | 185 | 599 | 1.06 | 0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 125.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 1,132 | 865 | 1.04 | 0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 126.00 | 0.04 | 0.10 | 0.07 | 0.10 | +0.03 | +42.86% | 0.00 | 6 | 1,017 | 1.11 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 127.00 | 0.03 | 0.09 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 16 | 198 | 1.11 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 128.00 | 0.04 | 0.10 | 0.07 | 0.09 | +0.02 | +28.58% | 0.00 | 78 | 132 | 1.17 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 129.00 | 0.01 | 0.13 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 23 | 74 | 1.14 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 130.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 372 | 1,040 | 1.15 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 131.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 72 | 139 | 1.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 132.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 67 | 1.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 133.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 13 | 94 | 1.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 134.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 14 | 188 | 1.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 135.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 91 | 1,505 | 1.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 136.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 69 | 1.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 137.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 121 | 1.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 138.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 67 | 1.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 139.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 14 | 1.34 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 140.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 177 | 284 | 1.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 141.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 35 | 1.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 142.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.07 | -63.64% | 0.00 | 5 | 16 | 1.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 143.00 | 0.01 | 0.05 | 0.03 | 0.07 | -0.03 | -30.00% | 0.00 | 4 | 55 | 1.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 144.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 164 | 1.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 62 | 331 | 1.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 276 | 696 | 1.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 152.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.73 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 276 | 1.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 38 | 317 | 2.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 35 | 383 | 1.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 290 | 1.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.99 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.95 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.24 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 404 | 2.10 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 11 | 212 | 2.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 23 | 407 | 2.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.55 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 16 | 3.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.34 | -87.18% | 0.00 | 1 | 261 | 3.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.83 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 190 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.13 | 0.07 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 281 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 223 | 878 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 336 | 1,598 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 193 | 4,123 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 68 | 10,085 | 2.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 571 | 25,459 | 2.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 471 | 13,971 | 2.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 60.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 1,662 | 10,953 | 1.84 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 62.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 43 | 42 | 1.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 63.00 | 0.01 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 17 | 104 | 1.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 64.00 | 0.01 | 0.13 | 0.07 | 0.03 | -0.06 | -66.67% | 0.00 | 252 | 244 | 1.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 65.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 1,690 | 5,978 | 1.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 66.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 21 | 534 | 1.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 67.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 23 | 19 | 1.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 68.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.08 | -57.15% | 0.00 | 8 | 69 | 1.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 69.00 | 0.01 | 0.08 | 0.05 | 0.08 | -0.04 | -33.34% | 0.00 | 41 | 231 | 1.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 70.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 818 | 5,150 | 1.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 71.00 | 0.01 | 0.09 | 0.05 | 0.07 | -0.05 | -41.67% | 0.00 | 8 | 76 | 1.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 72.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.06 | -42.86% | 0.00 | 57 | 401 | 1.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 73.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 13 | 161 | 1.21 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 74.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.10 | -62.50% | 0.00 | 32 | 304 | 1.24 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 75.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 1,583 | 9,762 | 1.20 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 76.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.16 | -72.73% | 0.00 | 366 | 1,412 | 1.18 | -0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 77.00 | 0.01 | 0.14 | 0.08 | 0.12 | -0.12 | -50.00% | 0.00 | 3 | 354 | 1.05 | -0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 78.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.18 | -64.29% | 0.00 | 266 | 461 | 1.10 | -0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 79.00 | 0.10 | 0.22 | 0.16 | 0.12 | -0.20 | -62.50% | 0.00 | 33 | 1,641 | 1.14 | -0.01 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 80.00 | 0.11 | 0.17 | 0.14 | 0.13 | -0.27 | -67.50% | 0.00 | 1,164 | 12,225 | 1.06 | -0.02 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 81.00 | 0.13 | 0.31 | 0.22 | 0.15 | -0.30 | -66.67% | 0.00 | 42 | 551 | 1.09 | -0.03 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 82.00 | 0.15 | 0.23 | 0.19 | 0.19 | -0.31 | -62.00% | 0.00 | 124 | 2,985 | 1.01 | -0.04 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 83.00 | 0.20 | 0.27 | 0.24 | 0.23 | -0.40 | -63.50% | 0.00 | 59 | 351 | 1.00 | -0.04 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 84.00 | 0.21 | 0.33 | 0.27 | 0.27 | -0.55 | -67.08% | 0.00 | 360 | 796 | 0.96 | -0.06 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 85.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.57 | -61.29% | 0.00 | 1,875 | 3,543 | 0.97 | -0.07 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 86.00 | 0.41 | 0.48 | 0.45 | 0.42 | -0.73 | -63.48% | 0.01 | 97 | 6,138 | 0.96 | -0.09 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 87.00 | 0.45 | 0.55 | 0.50 | 0.54 | -0.83 | -60.59% | 0.01 | 165 | 3,196 | 0.93 | -0.11 | 0.02 | -0.22 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 88.00 | 0.62 | 0.70 | 0.66 | 0.67 | -0.82 | -55.04% | 0.01 | 363 | 1,227 | 0.94 | -0.13 | 0.02 | -0.25 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 89.00 | 0.70 | 0.85 | 0.78 | 0.86 | -1.00 | -53.77% | 0.01 | 710 | 520 | 0.92 | -0.16 | 0.02 | -0.29 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 90.00 | 0.94 | 1.02 | 0.98 | 0.98 | -1.15 | -54.00% | 0.01 | 2,583 | 3,941 | 0.92 | -0.18 | 0.03 | -0.32 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 91.00 | 1.11 | 1.31 | 1.21 | 1.20 | -1.24 | -50.82% | 0.01 | 342 | 8,048 | 0.92 | -0.21 | 0.03 | -0.35 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 92.00 | 1.34 | 1.55 | 1.45 | 1.45 | -1.60 | -52.46% | 0.02 | 2,412 | 1,608 | 0.92 | -0.25 | 0.03 | -0.37 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 93.00 | 1.65 | 1.78 | 1.72 | 1.72 | -1.55 | -47.41% | 0.02 | 1,067 | 1,240 | 0.91 | -0.28 | 0.04 | -0.40 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 94.00 | 1.97 | 2.13 | 2.05 | 2.03 | -1.84 | -47.55% | 0.02 | 730 | 807 | 0.90 | -0.32 | 0.04 | -0.42 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 95.00 | 2.36 | 2.47 | 2.42 | 2.45 | -1.99 | -44.82% | 0.03 | 5,234 | 2,354 | 0.90 | -0.36 | 0.04 | -0.44 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 96.00 | 2.76 | 2.89 | 2.83 | 2.82 | -2.05 | -42.10% | 0.03 | 637 | 1,449 | 0.90 | -0.40 | 0.04 | -0.45 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 96.50 | 2.98 | 3.15 | 3.07 | 3.05 | -2.29 | -42.89% | 0.03 | 320 | 98 | 0.90 | -0.43 | 0.04 | -0.45 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 97.00 | 3.20 | 3.35 | 3.28 | 3.35 | -2.18 | -39.43% | 0.03 | 1,073 | 166 | 0.90 | -0.45 | 0.04 | -0.46 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 97.50 | 3.40 | 3.60 | 3.50 | 3.50 | -2.25 | -39.13% | 0.04 | 345 | 88 | 0.89 | -0.47 | 0.04 | -0.46 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 98.00 | 3.60 | 3.85 | 3.73 | 3.90 | -2.16 | -35.65% | 0.04 | 579 | 489 | 0.89 | -0.49 | 0.04 | -0.46 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 98.50 | 3.80 | 4.20 | 4.00 | 4.38 | -1.89 | -30.15% | 0.04 | 111 | 68 | 0.88 | -0.51 | 0.04 | -0.46 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 99.00 | 4.20 | 4.45 | 4.33 | 4.25 | -2.55 | -37.50% | 0.04 | 754 | 141 | 0.90 | -0.53 | 0.04 | -0.46 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 100.00 | 4.70 | 5.00 | 4.85 | 4.92 | -2.73 | -35.69% | 0.05 | 876 | 7,282 | 0.87 | -0.58 | 0.04 | -0.45 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 101.00 | 5.30 | 5.75 | 5.53 | 5.79 | -2.63 | -31.24% | 0.05 | 115 | 266 | 0.89 | -0.62 | 0.04 | -0.44 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 102.00 | 6.00 | 6.40 | 6.20 | 6.20 | -2.78 | -30.96% | 0.06 | 55 | 254 | 0.89 | -0.66 | 0.04 | -0.43 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 103.00 | 6.60 | 7.20 | 6.90 | 7.17 | -3.03 | -29.71% | 0.07 | 13 | 144 | 0.89 | -0.69 | 0.04 | -0.41 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 104.00 | 7.50 | 7.95 | 7.73 | 7.91 | -3.09 | -28.10% | 0.07 | 5 | 135 | 0.90 | -0.73 | 0.04 | -0.39 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 105.00 | 8.20 | 8.65 | 8.43 | 8.83 | -2.51 | -22.14% | 0.08 | 125 | 1,068 | 0.89 | -0.76 | 0.03 | -0.36 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 106.00 | 9.05 | 9.55 | 9.30 | 10.84 | -1.21 | -10.05% | 0.09 | 13 | 57 | 0.91 | -0.79 | 0.03 | -0.34 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 107.00 | 9.75 | 10.40 | 10.08 | 9.13 | -4.02 | -30.57% | 0.09 | 52 | 57 | 0.89 | -0.82 | 0.03 | -0.31 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 108.00 | 10.65 | 11.25 | 10.95 | 10.60 | -4.03 | -27.55% | 0.10 | 350 | 889 | 0.90 | -0.84 | 0.03 | -0.29 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 109.00 | 11.45 | 12.25 | 11.85 | 10.81 | -4.70 | -30.31% | 0.11 | 23 | 65 | 0.86 | -0.86 | 0.02 | -0.26 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 110.00 | 12.35 | 13.15 | 12.75 | 12.79 | -3.40 | -21.01% | 0.12 | 85 | 733 | 0.87 | -0.88 | 0.02 | -0.23 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 111.00 | 13.25 | 14.10 | 13.68 | 12.05 | -6.52 | -35.11% | 0.12 | 8 | 50 | 1.15 | -0.90 | 0.02 | -0.21 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 112.00 | 14.20 | 15.00 | 14.60 | 13.19 | -5.81 | -30.58% | 0.13 | 1 | 64 | 1.18 | -0.92 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 113.00 | 15.15 | 15.95 | 15.55 | 17.50 | -1.70 | -8.86% | 0.14 | 41 | 94 | 1.19 | -0.93 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 114.00 | 16.10 | 16.90 | 16.50 | 16.95 | -2.55 | -13.08% | 0.14 | 40 | 103 | 1.21 | -0.94 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 115.00 | 17.05 | 17.85 | 17.45 | 17.56 | -3.29 | -15.78% | 0.15 | 16 | 573 | 1.24 | -0.95 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 116.00 | 18.00 | 18.85 | 18.43 | 17.15 | -2.33 | -11.97% | 0.16 | 45 | 29 | 1.28 | -0.96 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 117.00 | 19.00 | 19.80 | 19.40 | 17.95 | -4.73 | -20.86% | 0.17 | 66 | 96 | 1.30 | -0.97 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 118.00 | 20.00 | 20.80 | 20.40 | 22.15 | -1.45 | -6.15% | 0.17 | 2 | 97 | 1.35 | -0.97 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 119.00 | 20.95 | 21.75 | 21.35 | 19.65 | -4.60 | -18.97% | 0.18 | 35 | 84 | 1.36 | -0.98 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 120.00 | 21.95 | 22.75 | 22.35 | 22.79 | -2.66 | -10.46% | 0.19 | 5 | 557 | 1.41 | -0.98 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 121.00 | 22.95 | 23.70 | 23.33 | 26.70 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.42 | -0.98 | 0.00 | -0.05 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 122.00 | 23.95 | 24.70 | 24.33 | 22.85 | -7.20 | -23.96% | 0.20 | 1 | 284 | 1.46 | -0.99 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 123.00 | 24.90 | 25.70 | 25.30 | 24.27 | -1.44 | -5.61% | 0.21 | 4 | 121 | 1.50 | -0.99 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 124.00 | 25.90 | 26.70 | 26.30 | 27.15 | -1.40 | -4.91% | 0.21 | 10 | 82 | 1.54 | -0.99 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 125.00 | 26.90 | 27.70 | 27.30 | 24.95 | -5.48 | -18.01% | 0.22 | 18 | 423 | 1.58 | -0.99 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 126.00 | 27.90 | 28.70 | 28.30 | 26.62 | -5.23 | -16.43% | 0.22 | 1 | 25 | 1.61 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 127.00 | 28.90 | 29.70 | 29.30 | 32.65 | 0.00 | 0.00% | 0.23 | 0 | 69 | 1.65 | -1.00 | 0.00 | -0.01 | 7/10/2026 | 7/20/2026 4:00:04 PM EST |
| 128.00 | 29.90 | 30.70 | 30.30 | 28.85 | -7.73 | -21.14% | 0.24 | 6 | 355 | 1.69 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 129.00 | 30.90 | 31.65 | 31.28 | 31.70 | -3.35 | -9.56% | 0.24 | 400 | 404 | 1.72 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 130.00 | 31.90 | 32.65 | 32.28 | 32.20 | -2.79 | -7.98% | 0.25 | 250 | 298 | 1.76 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 131.00 | 32.90 | 33.65 | 33.28 | 31.50 | -4.50 | -12.50% | 0.25 | 7 | 81 | 1.80 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 132.00 | 33.90 | 34.65 | 34.28 | 38.45 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.83 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 133.00 | 34.90 | 35.65 | 35.28 | 35.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 134.00 | 35.90 | 36.65 | 36.28 | 37.77 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 135.00 | 36.90 | 37.65 | 37.28 | 39.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 136.00 | 37.90 | 38.65 | 38.28 | 35.28 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 4:00:04 PM EST |
| 137.00 | 38.90 | 39.65 | 39.28 | 36.59 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 4:00:04 PM EST |
| 138.00 | 39.90 | 40.65 | 40.28 | 44.09 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 139.00 | 40.90 | 41.65 | 41.28 | 44.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 140.00 | 41.90 | 42.65 | 42.28 | 42.92 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 141.00 | 42.90 | 43.65 | 43.28 | 49.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:04 PM EST |
| 142.00 | 43.90 | 44.65 | 44.28 | 48.09 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 143.00 | 44.90 | 45.65 | 45.28 | 48.99 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 144.00 | 45.90 | 46.65 | 46.28 | 52.03 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:04 PM EST |
| 145.00 | 46.90 | 47.65 | 47.28 | 53.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:04 PM EST |
| 150.00 | 51.35 | 53.50 | 52.43 | 54.03 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 152.50 | 53.45 | 56.15 | 54.80 | 57.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:04 PM EST |
| 155.00 | 56.10 | 58.50 | 57.30 | 62.88 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:04 PM EST |
| 160.00 | 61.10 | 63.50 | 62.30 | 66.06 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:04 PM EST |
| 165.00 | 66.10 | 68.50 | 67.30 | 70.49 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:04 PM EST |
| 170.00 | 71.05 | 73.50 | 72.28 | 84.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 4:00:04 PM EST |
| 175.00 | 76.05 | 78.50 | 77.28 | 87.48 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 4:00:04 PM EST |
| 180.00 | 81.05 | 83.50 | 82.28 | 89.47 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:04 PM EST |
| 185.00 | 86.05 | 88.50 | 87.28 | 97.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 4:00:04 PM EST |
| 190.00 | 91.05 | 93.50 | 92.28 | 91.00 | -5.41 | -5.62% | 0.49 | 26 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 195.00 | 96.05 | 98.50 | 97.28 | 86.83 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 4:00:04 PM EST |
| 200.00 | 101.05 | 103.50 | 102.28 | 80.24 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/20/2026 4:00:04 PM EST |
| 205.00 | 106.05 | 108.50 | 107.28 | 85.35 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/20/2026 4:00:04 PM EST |
| 210.00 | 111.05 | 113.50 | 112.28 | 92.11 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 4:00:04 PM EST |
| 215.00 | 116.05 | 118.50 | 117.28 | % | 0.55 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 220.00 | 121.05 | 123.50 | 122.28 | 101.49 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/20/2026 4:00:04 PM EST |
| 225.00 | 126.05 | 128.50 | 127.28 | 131.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 230.00 | 131.05 | 133.50 | 132.28 | 136.58 | 0.00 | 0.00% | 0.58 | 0 | 2 | 4.83 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 235.00 | 136.05 | 138.50 | 137.28 | % | 0.58 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 240.00 | 141.05 | 143.50 | 142.28 | % | 0.59 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 245.00 | 146.05 | 148.50 | 147.28 | % | 0.60 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 250.00 | 151.05 | 153.50 | 152.28 | % | 0.61 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 255.00 | 156.05 | 158.50 | 157.28 | % | 0.62 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 260.00 | 161.05 | 163.50 | 162.28 | 141.67 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/20/2026 4:00:04 PM EST |