Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $236.20 as of 7/22/2026 8:33:21 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 111.90 | 115.40 | 113.65 | % | 0.95 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 125.00 | 106.90 | 110.60 | 108.75 | % | 0.87 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 130.00 | 101.90 | 105.50 | 103.70 | % | 0.80 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 135.00 | 96.90 | 100.50 | 98.70 | % | 0.73 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 140.00 | 91.90 | 95.50 | 93.70 | 104.10 | 0.00 | 0.00% | 0.67 | 0 | 39 | 4.49 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/22/2026 4:00:16 PM EST |
| 145.00 | 86.90 | 90.40 | 88.65 | 88.84 | 0.00 | 0.00% | 0.61 | 0 | 14 | 4.17 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/22/2026 4:00:16 PM EST |
| 150.00 | 81.90 | 85.70 | 83.80 | 85.61 | 0.00 | 0.00% | 0.56 | 0 | 32 | 4.09 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/22/2026 4:00:16 PM EST |
| 155.00 | 76.90 | 80.60 | 78.75 | 57.90 | 0.00 | 0.00% | 0.51 | 0 | 39 | 3.68 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/22/2026 4:00:16 PM EST |
| 160.00 | 71.90 | 75.50 | 73.70 | 84.90 | 0.00 | 0.00% | 0.46 | 0 | 11 | 3.50 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 4:00:16 PM EST |
| 165.00 | 66.90 | 69.70 | 68.30 | 51.94 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/22/2026 4:00:16 PM EST |
| 170.00 | 62.00 | 65.30 | 63.65 | 59.58 | 0.00 | 0.00% | 0.37 | 0 | 67 | 2.94 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/22/2026 4:00:16 PM EST |
| 175.00 | 57.00 | 60.30 | 58.65 | 64.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:16 PM EST |
| 180.00 | 52.00 | 55.30 | 53.65 | 58.28 | 0.00 | 0.00% | 0.30 | 0 | 19 | 2.51 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:16 PM EST |
| 185.00 | 47.00 | 50.40 | 48.70 | 58.60 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 4:00:16 PM EST |
| 190.00 | 42.50 | 45.40 | 43.95 | 40.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/22/2026 4:00:16 PM EST |
| 195.00 | 37.50 | 40.40 | 38.95 | 52.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/22/2026 4:00:16 PM EST |
| 200.00 | 32.70 | 35.40 | 34.05 | 34.00 | 0.00 | 0.00% | 0.17 | 0 | 56 | 1.73 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 205.00 | 27.50 | 30.40 | 28.95 | % | 0.14 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 210.00 | 22.50 | 25.30 | 23.90 | 37.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.29 | 0.99 | 0.00 | -0.02 | 6/30/2026 | 7/22/2026 4:00:16 PM EST |
| 212.50 | 20.00 | 23.00 | 21.50 | 32.32 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.24 | 0.99 | 0.00 | -0.05 | 7/15/2026 | 7/22/2026 4:00:16 PM EST |
| 215.00 | 17.50 | 20.50 | 19.00 | 36.25 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.14 | 0.97 | 0.01 | -0.10 | 6/29/2026 | 7/22/2026 4:00:16 PM EST |
| 217.50 | 15.10 | 18.10 | 16.60 | % | 0.08 | 0 | 0 | 1.05 | 0.95 | 0.01 | -0.18 | 7/22/2026 4:00:16 PM EST | |||
| 220.00 | 12.70 | 15.60 | 14.15 | 24.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.95 | 0.91 | 0.01 | -0.34 | 7/15/2026 | 7/22/2026 4:00:16 PM EST |
| 222.50 | 10.40 | 13.30 | 11.85 | % | 0.05 | 0 | 0 | 0.88 | 0.88 | 0.02 | -0.43 | 7/22/2026 4:00:16 PM EST | |||
| 225.00 | 8.40 | 11.10 | 9.75 | 9.58 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.81 | 0.82 | 0.03 | -0.56 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 227.50 | 7.10 | 7.80 | 7.45 | 12.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.58 | 0.75 | 0.03 | -0.66 | 7/20/2026 | 7/22/2026 4:00:16 PM EST |
| 230.00 | 4.90 | 6.00 | 5.45 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 2,281 | 0.53 | 0.66 | 0.04 | -0.74 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 232.50 | 3.80 | 4.30 | 4.05 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.53 | 0.54 | 0.05 | -0.80 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 235.00 | 2.60 | 3.30 | 2.95 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 859 | 0.54 | 0.42 | 0.05 | -0.83 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 237.50 | 1.60 | 2.35 | 1.98 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.53 | 0.32 | 0.04 | -0.80 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 240.00 | 1.00 | 1.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 505 | 0.54 | 0.24 | 0.04 | -0.75 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 242.50 | 0.65 | 1.00 | 0.83 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.54 | 0.18 | 0.03 | -0.66 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 245.00 | 0.40 | 0.80 | 0.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.56 | 0.13 | 0.02 | -0.57 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 247.50 | 0.20 | 0.90 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.61 | 0.09 | 0.02 | -0.46 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.67 | 0.06 | 0.01 | -0.29 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 252.50 | 0.00 | 0.80 | 0.40 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.84 | 0.03 | 0.01 | -0.16 | 7/21/2026 | 7/22/2026 4:00:16 PM EST |
| 255.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.88 | 0.02 | 0.01 | -0.10 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 257.50 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.90 | 0.01 | 0.00 | -0.06 | 7/20/2026 | 7/22/2026 4:00:16 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.27 | 0.01 | 0.00 | -0.02 | 7/21/2026 | 7/22/2026 4:00:16 PM EST |
| 262.50 | 0.00 | 1.70 | 0.85 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.40 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/22/2026 4:00:16 PM EST |
| 265.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.39 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/22/2026 4:00:16 PM EST |
| 267.50 | 0.00 | 1.20 | 0.60 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:16 PM EST |
| 270.00 | 0.00 | 1.60 | 0.80 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.59 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 4:00:16 PM EST |
| 272.50 | 0.00 | 1.45 | 0.73 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 4:00:16 PM EST |
| 275.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:16 PM EST |
| 277.50 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:16 PM EST |
| 280.00 | 0.00 | 1.45 | 0.73 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:16 PM EST |
| 282.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.09 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:16 PM EST |
| 285.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.03 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:16 PM EST |
| 287.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 290.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.15 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 4:00:16 PM EST |
| 292.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 297.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 300.00 | 0.00 | 0.50 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.86 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 4:00:16 PM EST |
| 302.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.66 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 4:00:16 PM EST |
| 307.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 236 | 2.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 168 | 3.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 4:00:16 PM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 330.00 | 0.00 | 1.10 | 0.55 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.78 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:16 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:16 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:16 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:16 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/22/2026 4:00:16 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 250 | 2.50 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:16 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 222 | 4.29 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/22/2026 4:00:16 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 290 | 2.18 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 4:00:16 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 186 | 3.77 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 4:00:16 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 113 | 3.53 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 4:00:16 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 180 | 3.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 4:00:16 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 140 | 3.06 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 4:00:16 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,572 | 2.81 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 4:00:16 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.85 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:16 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.64 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:16 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,106 | 1.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:16 PM EST |
| 205.00 | 0.00 | 1.35 | 0.68 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:16 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.91 | -0.01 | 0.00 | -0.02 | 7/9/2026 | 7/22/2026 4:00:16 PM EST |
| 212.50 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.92 | -0.01 | 0.00 | -0.05 | 7/17/2026 | 7/22/2026 4:00:16 PM EST |
| 215.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.84 | -0.03 | 0.01 | -0.10 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 217.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.78 | -0.05 | 0.01 | -0.18 | 7/22/2026 4:00:16 PM EST | |||
| 220.00 | 0.15 | 0.90 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.60 | -0.09 | 0.01 | -0.34 | 7/21/2026 | 7/22/2026 4:00:16 PM EST |
| 222.50 | 0.30 | 1.15 | 0.73 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | -0.12 | 0.02 | -0.43 | 7/21/2026 | 7/22/2026 4:00:16 PM EST |
| 225.00 | 0.50 | 1.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.49 | -0.18 | 0.03 | -0.56 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 227.50 | 0.85 | 1.25 | 1.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.45 | -0.25 | 0.03 | -0.66 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 230.00 | 1.45 | 2.90 | 2.18 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 957 | 0.52 | -0.34 | 0.04 | -0.74 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 232.50 | 2.45 | 3.20 | 2.83 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.46 | -0.46 | 0.05 | -0.80 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 235.00 | 3.70 | 4.50 | 4.10 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.45 | -0.58 | 0.05 | -0.83 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 237.50 | 5.30 | 6.00 | 5.65 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.44 | -0.68 | 0.04 | -0.80 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 240.00 | 7.10 | 7.90 | 7.50 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.43 | -0.76 | 0.04 | -0.75 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 242.50 | 8.30 | 10.90 | 9.60 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.80 | -0.82 | 0.03 | -0.66 | 7/20/2026 | 7/22/2026 4:00:16 PM EST |
| 245.00 | 10.50 | 13.20 | 11.85 | 11.91 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.87 | -0.87 | 0.02 | -0.57 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 247.50 | 13.30 | 15.50 | 14.40 | 11.14 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.93 | -0.91 | 0.02 | -0.46 | 7/20/2026 | 7/22/2026 4:00:16 PM EST |
| 250.00 | 15.30 | 17.90 | 16.60 | 14.12 | 0.00 | 0.00% | 0.07 | 0 | 31 | 1.00 | -0.94 | 0.01 | -0.29 | 7/21/2026 | 7/22/2026 4:00:16 PM EST |
| 252.50 | 17.70 | 20.40 | 19.05 | 19.74 | 0.00 | 0.00% | 0.08 | 0 | 116 | 1.09 | -0.97 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 255.00 | 20.20 | 22.80 | 21.50 | 22.57 | 0.00 | 0.00% | 0.08 | 0 | 18 | 1.16 | -0.98 | 0.01 | -0.10 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 257.50 | 22.60 | 25.50 | 24.05 | 9.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.29 | -0.99 | 0.00 | -0.06 | 7/7/2026 | 7/22/2026 4:00:16 PM EST |
| 260.00 | 25.10 | 28.20 | 26.65 | 15.81 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.02 | 7/1/2026 | 7/22/2026 4:00:16 PM EST |
| 262.50 | 27.80 | 30.70 | 29.25 | 29.81 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:16 PM EST |
| 265.00 | 29.70 | 33.20 | 31.45 | 14.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 7/6/2026 | 7/22/2026 4:00:16 PM EST |
| 267.50 | 32.30 | 35.70 | 34.00 | 30.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:16 PM EST |
| 270.00 | 34.70 | 38.20 | 36.45 | 23.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.73 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/22/2026 4:00:16 PM EST |
| 272.50 | 37.20 | 40.70 | 38.95 | % | 0.14 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 275.00 | 40.10 | 43.20 | 41.65 | 40.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/22/2026 4:00:16 PM EST |
| 277.50 | 42.80 | 45.70 | 44.25 | % | 0.16 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 280.00 | 45.10 | 48.20 | 46.65 | 46.09 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/22/2026 4:00:16 PM EST |
| 282.50 | 47.30 | 50.70 | 49.00 | % | 0.17 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 285.00 | 49.90 | 53.20 | 51.55 | % | 0.18 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 287.50 | 52.60 | 55.70 | 54.15 | % | 0.19 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 290.00 | 55.10 | 58.20 | 56.65 | % | 0.20 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 292.50 | 57.60 | 60.70 | 59.15 | % | 0.20 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 295.00 | 60.10 | 63.20 | 61.65 | % | 0.21 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 297.50 | 62.60 | 65.70 | 64.15 | % | 0.22 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 300.00 | 65.10 | 68.20 | 66.65 | 61.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:16 PM EST |
| 302.50 | 67.70 | 70.70 | 69.20 | % | 0.23 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 305.00 | 69.80 | 73.20 | 71.50 | % | 0.23 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 307.50 | 73.10 | 75.70 | 74.40 | % | 0.24 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 310.00 | 75.60 | 78.20 | 76.90 | % | 0.25 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 315.00 | 80.60 | 83.20 | 81.90 | 71.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 4:00:16 PM EST |
| 320.00 | 85.10 | 88.20 | 86.65 | % | 0.27 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 325.00 | 90.10 | 93.20 | 91.65 | % | 0.28 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 330.00 | 94.90 | 98.20 | 96.55 | % | 0.29 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST | |||
| 335.00 | 99.90 | 103.20 | 101.55 | % | 0.30 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:16 PM EST |