Options Chain for LUMENTUM HLDGS INC COM (LITE) - $966.96 as of 8/27/2026 5:39:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 649.60 | 665.30 | 657.45 | 600.00 | 0.00 | 0.00% | 2.19 | 0 | 7 | 1.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/27/2026 4:00:04 PM EST |
| 310.00 | 639.60 | 655.40 | 647.50 | 530.07 | 0.00 | 0.00% | 2.09 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/27/2026 4:00:04 PM EST |
| 320.00 | 629.80 | 645.50 | 637.65 | 663.75 | 0.00 | 0.00% | 1.99 | 0 | 5 | 1.82 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 8/27/2026 4:00:04 PM EST |
| 330.00 | 619.30 | 635.60 | 627.45 | 540.70 | 0.00 | 0.00% | 1.90 | 0 | 3 | 1.75 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/27/2026 4:00:04 PM EST |
| 340.00 | 609.90 | 625.70 | 617.80 | 504.90 | 0.00 | 0.00% | 1.82 | 0 | 6 | 1.70 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/27/2026 4:00:04 PM EST |
| 350.00 | 600.20 | 615.70 | 607.95 | % | 1.74 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 8/27/2026 4:00:04 PM EST | |||
| 360.00 | 590.30 | 605.80 | 598.05 | 446.00 | 0.00 | 0.00% | 1.66 | 0 | 1 | 1.62 | 1.00 | 0.00 | -0.02 | 7/13/2026 | 8/27/2026 4:00:04 PM EST |
| 370.00 | 580.40 | 595.90 | 588.15 | 530.00 | 0.00 | 0.00% | 1.59 | 0 | 4 | 1.58 | 1.00 | 0.00 | -0.03 | 8/12/2026 | 8/27/2026 4:00:04 PM EST |
| 380.00 | 571.00 | 586.00 | 578.50 | 403.80 | 0.00 | 0.00% | 1.52 | 0 | 2 | 1.55 | 1.00 | 0.00 | -0.04 | 7/9/2026 | 8/27/2026 4:00:04 PM EST |
| 390.00 | 560.60 | 576.10 | 568.35 | 461.43 | 0.00 | 0.00% | 1.46 | 0 | 10 | 1.51 | 1.00 | 0.00 | -0.05 | 5/29/2026 | 8/27/2026 4:00:04 PM EST |
| 400.00 | 550.70 | 566.20 | 558.45 | 580.00 | 0.00 | 0.00% | 1.40 | 0 | 27 | 1.53 | 1.00 | 0.00 | -0.02 | 8/17/2026 | 8/27/2026 4:00:04 PM EST |
| 410.00 | 540.80 | 556.40 | 548.60 | 479.64 | 0.00 | 0.00% | 1.34 | 0 | 13 | 1.50 | 1.00 | 0.00 | -0.02 | 6/11/2026 | 8/27/2026 4:00:04 PM EST |
| 420.00 | 531.00 | 546.50 | 538.75 | 407.20 | 0.00 | 0.00% | 1.28 | 0 | 15 | 1.40 | 1.00 | 0.00 | -0.06 | 8/20/2026 | 8/27/2026 4:00:04 PM EST |
| 430.00 | 521.10 | 536.60 | 528.85 | 466.75 | 0.00 | 0.00% | 1.23 | 0 | 9 | 1.38 | 1.00 | 0.00 | -0.06 | 6/11/2026 | 8/27/2026 4:00:04 PM EST |
| 440.00 | 511.30 | 526.80 | 519.05 | 232.30 | 0.00 | 0.00% | 1.18 | 0 | 16 | 1.32 | 1.00 | 0.00 | -0.07 | 7/29/2026 | 8/27/2026 4:00:04 PM EST |
| 450.00 | 501.40 | 516.90 | 509.15 | 458.00 | 0.00 | 0.00% | 1.13 | 0 | 27 | 1.34 | 0.99 | 0.00 | -0.04 | 8/21/2026 | 8/27/2026 4:00:04 PM EST |
| 460.00 | 491.70 | 507.10 | 499.40 | 485.10 | 0.00 | 0.00% | 1.09 | 0 | 19 | 1.26 | 1.00 | 0.00 | -0.08 | 6/1/2026 | 8/27/2026 4:00:04 PM EST |
| 470.00 | 481.80 | 497.30 | 489.55 | 293.80 | 0.00 | 0.00% | 1.04 | 0 | 19 | 1.24 | 0.99 | 0.00 | -0.09 | 7/2/2026 | 8/27/2026 4:00:04 PM EST |
| 480.00 | 472.10 | 487.60 | 479.85 | 390.00 | 0.00 | 0.00% | 1.00 | 0 | 22 | 1.26 | 0.99 | 0.00 | -0.07 | 8/21/2026 | 8/27/2026 4:00:04 PM EST |
| 490.00 | 461.80 | 477.80 | 469.80 | 330.00 | 0.00 | 0.00% | 0.96 | 0 | 26 | 1.18 | 0.99 | 0.00 | -0.11 | 8/11/2026 | 8/27/2026 4:00:04 PM EST |
| 500.00 | 452.60 | 468.30 | 460.45 | 433.56 | 0.00 | 0.00% | 0.92 | 0 | 62 | 1.21 | 0.99 | 0.00 | -0.09 | 8/18/2026 | 8/27/2026 4:00:04 PM EST |
| 510.00 | 442.90 | 458.40 | 450.65 | % | 0.88 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.13 | 8/27/2026 4:00:04 PM EST | |||
| 520.00 | 433.30 | 448.80 | 441.05 | 368.00 | 0.00 | 0.00% | 0.85 | 0 | 13 | 1.12 | 0.99 | 0.00 | -0.15 | 8/5/2026 | 8/27/2026 4:00:04 PM EST |
| 530.00 | 423.80 | 439.20 | 431.50 | 390.00 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.16 | 0.98 | 0.00 | -0.13 | 8/21/2026 | 8/27/2026 4:00:04 PM EST |
| 540.00 | 415.80 | 429.60 | 422.70 | 370.00 | 0.00 | 0.00% | 0.78 | 0 | 8 | 1.12 | 0.98 | 0.00 | -0.15 | 8/7/2026 | 8/27/2026 4:00:04 PM EST |
| 550.00 | 404.50 | 420.30 | 412.40 | % | 0.75 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.17 | 8/27/2026 4:00:04 PM EST | |||
| 560.00 | 395.30 | 410.60 | 402.95 | 362.00 | 0.00 | 0.00% | 0.72 | 0 | 11 | 1.06 | 0.97 | 0.00 | -0.19 | 8/21/2026 | 8/27/2026 4:00:04 PM EST |
| 570.00 | 385.60 | 401.20 | 393.40 | % | 0.69 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.21 | 8/27/2026 4:00:04 PM EST | |||
| 580.00 | 377.10 | 391.80 | 384.45 | 374.35 | 0.00 | 0.00% | 0.66 | 0 | 15 | 1.05 | 0.97 | 0.00 | -0.23 | 8/18/2026 | 8/27/2026 4:00:04 PM EST |
| 590.00 | 367.50 | 382.40 | 374.95 | % | 0.64 | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.25 | 8/27/2026 4:00:04 PM EST | |||
| 600.00 | 359.60 | 373.10 | 366.35 | 283.53 | 0.00 | 0.00% | 0.61 | 0 | 70 | 0.84 | 0.96 | 0.00 | -0.28 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 610.00 | 350.70 | 363.90 | 357.30 | % | 0.59 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.30 | 8/27/2026 4:00:04 PM EST | |||
| 620.00 | 341.70 | 355.10 | 348.40 | 360.00 | +150.00 | +71.43% | 0.56 | 1 | 20 | 0.86 | 0.95 | 0.00 | -0.33 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 630.00 | 332.60 | 346.10 | 339.35 | % | 0.54 | 0 | 0 | 0.85 | 0.94 | 0.00 | -0.36 | 8/27/2026 4:00:04 PM EST | |||
| 640.00 | 323.10 | 337.10 | 330.10 | 259.90 | 0.00 | 0.00% | 0.52 | 0 | 26 | 0.87 | 0.93 | 0.00 | -0.39 | 8/18/2026 | 8/27/2026 4:00:04 PM EST |
| 650.00 | 314.00 | 328.10 | 321.05 | 297.92 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.85 | 0.93 | 0.00 | -0.42 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 660.00 | 304.40 | 319.60 | 312.00 | 290.20 | 0.00 | 0.00% | 0.47 | 0 | 11 | 0.84 | 0.92 | 0.00 | -0.45 | 8/12/2026 | 8/27/2026 4:00:04 PM EST |
| 670.00 | 299.10 | 310.00 | 304.55 | % | 0.45 | 0 | 0 | 0.86 | 0.91 | 0.00 | -0.48 | 8/27/2026 4:00:04 PM EST | |||
| 680.00 | 287.60 | 302.20 | 294.90 | 233.00 | 0.00 | 0.00% | 0.43 | 0 | 26 | 0.84 | 0.90 | 0.00 | -0.51 | 8/18/2026 | 8/27/2026 4:00:04 PM EST |
| 690.00 | 282.10 | 293.80 | 287.95 | % | 0.42 | 0 | 0 | 0.85 | 0.90 | 0.00 | -0.54 | 8/27/2026 4:00:04 PM EST | |||
| 700.00 | 273.90 | 284.80 | 279.35 | 205.00 | 0.00 | 0.00% | 0.40 | 0 | 100 | 0.84 | 0.89 | 0.00 | -0.57 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 710.00 | 265.20 | 277.30 | 271.25 | % | 0.38 | 0 | 0 | 0.84 | 0.88 | 0.00 | -0.60 | 8/27/2026 4:00:04 PM EST | |||
| 720.00 | 256.70 | 268.30 | 262.50 | 182.98 | 0.00 | 0.00% | 0.36 | 0 | 32 | 0.83 | 0.87 | 0.00 | -0.63 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 730.00 | 249.40 | 260.20 | 254.80 | % | 0.35 | 0 | 0 | 0.83 | 0.86 | 0.00 | -0.67 | 8/27/2026 4:00:04 PM EST | |||
| 740.00 | 241.00 | 252.30 | 246.65 | 220.34 | +50.82 | +29.98% | 0.33 | 1 | 75 | 0.82 | 0.85 | 0.00 | -0.70 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 750.00 | 232.40 | 245.80 | 239.10 | 200.02 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.82 | 0.84 | 0.00 | -0.73 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 760.00 | 224.90 | 238.10 | 231.50 | 213.04 | 0.00 | 0.00% | 0.30 | 0 | 27 | 0.82 | 0.83 | 0.00 | -0.76 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 770.00 | 218.80 | 229.50 | 224.15 | % | 0.29 | 0 | 0 | 0.82 | 0.81 | 0.00 | -0.79 | 8/27/2026 4:00:04 PM EST | |||
| 780.00 | 210.70 | 222.20 | 216.45 | 134.00 | 0.00 | 0.00% | 0.28 | 0 | 79 | 0.81 | 0.80 | 0.00 | -0.82 | 8/24/2026 | 8/27/2026 4:00:04 PM EST |
| 790.00 | 203.50 | 215.00 | 209.25 | 134.29 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.81 | 0.79 | 0.00 | -0.85 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 800.00 | 197.50 | 207.60 | 202.55 | 205.00 | +14.13 | +7.41% | 0.25 | 2 | 139 | 0.81 | 0.78 | 0.00 | -0.87 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 810.00 | 189.90 | 201.00 | 195.45 | 118.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.80 | 0.77 | 0.00 | -0.90 | 8/24/2026 | 8/27/2026 4:00:04 PM EST |
| 820.00 | 183.50 | 194.20 | 188.85 | 178.78 | 0.00 | 0.00% | 0.23 | 0 | 92 | 0.80 | 0.75 | 0.00 | -0.92 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 830.00 | 177.00 | 187.60 | 182.30 | 144.00 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.80 | 0.74 | 0.00 | -0.95 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 840.00 | 171.50 | 181.00 | 176.25 | 158.30 | +4.30 | +2.80% | 0.21 | 2 | 53 | 0.80 | 0.73 | 0.00 | -0.97 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 850.00 | 164.30 | 174.80 | 169.55 | 154.20 | +27.90 | +22.09% | 0.20 | 3 | 4 | 0.80 | 0.71 | 0.00 | -0.99 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 860.00 | 159.00 | 168.80 | 163.90 | 152.67 | 0.00 | 0.00% | 0.19 | 0 | 69 | 0.80 | 0.70 | 0.00 | -1.01 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 870.00 | 151.50 | 161.00 | 156.25 | 101.60 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.79 | 0.69 | 0.00 | -1.03 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 880.00 | 145.80 | 152.50 | 149.15 | 145.23 | 0.00 | 0.00% | 0.17 | 0 | 138 | 0.77 | 0.67 | 0.00 | -1.05 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 890.00 | 138.70 | 153.20 | 145.95 | 105.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.79 | 0.66 | 0.00 | -1.06 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 900.00 | 134.50 | 144.50 | 139.50 | 137.00 | +4.20 | +3.17% | 0.15 | 18 | 221 | 0.80 | 0.64 | 0.00 | -1.08 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 910.00 | 129.70 | 139.10 | 134.40 | 107.60 | 0.00 | 0.00% | 0.15 | 0 | 90 | 0.78 | 0.63 | 0.00 | -1.09 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 920.00 | 124.70 | 133.90 | 129.30 | 131.50 | +7.90 | +6.40% | 0.14 | 3 | 81 | 0.79 | 0.61 | 0.00 | -1.10 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 930.00 | 118.20 | 131.30 | 124.75 | 108.41 | -14.19 | -11.58% | 0.13 | 3 | 51 | 0.79 | 0.60 | 0.00 | -1.11 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 940.00 | 115.10 | 123.40 | 119.25 | 114.50 | -0.50 | -0.44% | 0.13 | 10 | 86 | 0.78 | 0.59 | 0.00 | -1.12 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 950.00 | 112.10 | 118.70 | 115.40 | 115.60 | +2.85 | +2.53% | 0.12 | 4 | 275 | 0.79 | 0.57 | 0.00 | -1.13 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 960.00 | 106.60 | 114.30 | 110.45 | 112.00 | +6.73 | +6.40% | 0.12 | 8 | 95 | 0.78 | 0.56 | 0.00 | -1.13 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 970.00 | 101.60 | 109.80 | 105.70 | 102.53 | -1.52 | -1.47% | 0.11 | 8 | 299 | 0.78 | 0.54 | 0.00 | -1.14 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 980.00 | 97.60 | 104.70 | 101.15 | 87.00 | -10.20 | -10.50% | 0.10 | 6 | 283 | 0.78 | 0.53 | 0.00 | -1.14 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 990.00 | 93.90 | 100.10 | 97.00 | 88.90 | +10.30 | +13.11% | 0.10 | 18 | 69 | 0.78 | 0.52 | 0.00 | -1.14 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,000.00 | 90.90 | 96.50 | 93.70 | 95.00 | +6.00 | +6.75% | 0.09 | 29 | 302 | 0.78 | 0.50 | 0.00 | -1.14 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,010.00 | 85.70 | 94.70 | 90.20 | 87.03 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.78 | 0.49 | 0.00 | -1.14 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,020.00 | 82.50 | 90.50 | 86.50 | 88.68 | +34.68 | +64.23% | 0.08 | 4 | 25 | 0.78 | 0.47 | 0.00 | -1.14 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,030.00 | 77.60 | 85.10 | 81.35 | 81.00 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.77 | 0.46 | 0.00 | -1.13 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,040.00 | 75.40 | 83.50 | 79.45 | 77.64 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.78 | 0.45 | 0.00 | -1.13 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,050.00 | 72.50 | 80.20 | 76.35 | 62.50 | -12.60 | -16.78% | 0.07 | 4 | 75 | 0.79 | 0.43 | 0.00 | -1.12 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,060.00 | 69.20 | 76.90 | 73.05 | 59.11 | +14.51 | +32.54% | 0.07 | 10 | 116 | 0.78 | 0.42 | 0.00 | -1.11 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,070.00 | 66.30 | 73.90 | 70.10 | 41.27 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.78 | 0.41 | 0.00 | -1.10 | 8/19/2026 | 8/27/2026 4:00:04 PM EST |
| 1,080.00 | 63.70 | 71.00 | 67.35 | 68.81 | +2.91 | +4.42% | 0.06 | 8 | 19 | 0.79 | 0.40 | 0.00 | -1.09 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,090.00 | 60.90 | 68.00 | 64.45 | 59.87 | -20.33 | -25.35% | 0.06 | 2 | 15 | 0.78 | 0.38 | 0.00 | -1.08 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,100.00 | 58.30 | 64.30 | 61.30 | 59.00 | -0.26 | -0.44% | 0.06 | 98 | 197 | 0.79 | 0.37 | 0.00 | -1.07 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,110.00 | 56.70 | 62.50 | 59.60 | 56.00 | +2.00 | +3.71% | 0.05 | 5 | 45 | 0.79 | 0.36 | 0.00 | -1.06 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,120.00 | 54.30 | 59.90 | 57.10 | 45.70 | +1.40 | +3.16% | 0.05 | 1 | 64 | 0.79 | 0.35 | 0.00 | -1.05 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,130.00 | 51.10 | 57.50 | 54.30 | 51.40 | 0.00 | 0.00% | 0.05 | 0 | 108 | 0.79 | 0.34 | 0.00 | -1.03 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,140.00 | 48.30 | 55.00 | 51.65 | 40.42 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.79 | 0.32 | 0.00 | -1.02 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,150.00 | 47.40 | 52.50 | 49.95 | 46.90 | +14.90 | +46.57% | 0.04 | 4 | 49 | 0.79 | 0.31 | 0.00 | -1.00 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,160.00 | 45.00 | 50.60 | 47.80 | 51.68 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.79 | 0.30 | 0.00 | -0.99 | 8/18/2026 | 8/27/2026 4:00:04 PM EST |
| 1,170.00 | 43.30 | 47.90 | 45.60 | 43.00 | +4.10 | +10.54% | 0.04 | 1 | 24 | 0.79 | 0.29 | 0.00 | -0.97 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,180.00 | 41.20 | 46.50 | 43.85 | 43.25 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.79 | 0.28 | 0.00 | -0.96 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,190.00 | 39.50 | 44.50 | 42.00 | 42.31 | +19.51 | +85.57% | 0.04 | 5 | 133 | 0.79 | 0.27 | 0.00 | -0.94 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,200.00 | 37.70 | 42.60 | 40.15 | 42.25 | +3.75 | +9.74% | 0.03 | 3 | 117 | 0.79 | 0.26 | 0.00 | -0.92 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,210.00 | 36.00 | 40.90 | 38.45 | 37.32 | -1.68 | -4.31% | 0.03 | 1 | 15 | 0.79 | 0.25 | 0.00 | -0.91 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,220.00 | 34.30 | 39.20 | 36.75 | 27.40 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.79 | 0.24 | 0.00 | -0.89 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,230.00 | 32.90 | 37.50 | 35.20 | 32.40 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.79 | 0.24 | 0.00 | -0.87 | 8/18/2026 | 8/27/2026 4:00:04 PM EST |
| 1,240.00 | 31.40 | 35.00 | 33.20 | 27.95 | -5.47 | -16.37% | 0.03 | 2 | 227 | 0.79 | 0.23 | 0.00 | -0.86 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,250.00 | 30.20 | 34.50 | 32.35 | 30.30 | -1.40 | -4.42% | 0.03 | 6 | 39 | 0.79 | 0.22 | 0.00 | -0.84 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,260.00 | 28.80 | 32.90 | 30.85 | 30.11 | -0.49 | -1.61% | 0.02 | 3 | 18 | 0.79 | 0.21 | 0.00 | -0.82 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,270.00 | 27.40 | 31.70 | 29.55 | 34.90 | +17.80 | +104.10% | 0.02 | 2 | 8 | 0.79 | 0.20 | 0.00 | -0.80 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,280.00 | 26.00 | 30.30 | 28.15 | 17.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.79 | 0.20 | 0.00 | -0.79 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 1,290.00 | 24.70 | 29.00 | 26.85 | 16.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.79 | 0.19 | 0.00 | -0.77 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 1,300.00 | 23.80 | 27.90 | 25.85 | 25.30 | +7.55 | +42.54% | 0.02 | 224 | 46 | 0.80 | 0.18 | 0.00 | -0.75 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,310.00 | 22.50 | 26.90 | 24.70 | 22.49 | -2.27 | -9.17% | 0.02 | 2 | 30 | 0.80 | 0.17 | 0.00 | -0.74 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,320.00 | 21.50 | 25.30 | 23.40 | 15.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.79 | 0.17 | 0.00 | -0.72 | 8/19/2026 | 8/27/2026 4:00:04 PM EST |
| 1,330.00 | 20.60 | 24.30 | 22.45 | 19.40 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.80 | 0.16 | 0.00 | -0.70 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,340.00 | 19.60 | 23.30 | 21.45 | 21.93 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.80 | 0.16 | 0.00 | -0.69 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,350.00 | 18.80 | 22.00 | 20.40 | 21.02 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.79 | 0.15 | 0.00 | -0.67 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,360.00 | 17.90 | 21.50 | 19.70 | 19.65 | -1.14 | -5.49% | 0.01 | 2 | 6 | 0.80 | 0.14 | 0.00 | -0.65 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,370.00 | 17.00 | 20.60 | 18.80 | 30.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.14 | 0.00 | -0.64 | 8/13/2026 | 8/27/2026 4:00:04 PM EST |
| 1,380.00 | 16.30 | 20.00 | 18.15 | 18.81 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.80 | 0.13 | 0.00 | -0.62 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,390.00 | 15.50 | 18.50 | 17.00 | 17.10 | +4.30 | +33.60% | 0.01 | 2 | 60 | 0.80 | 0.13 | 0.00 | -0.61 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,400.00 | 14.90 | 17.70 | 16.30 | 14.83 | -1.17 | -7.32% | 0.01 | 3 | 39 | 0.80 | 0.12 | 0.00 | -0.59 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,410.00 | 14.10 | 17.30 | 15.70 | 12.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.80 | 0.12 | 0.00 | -0.58 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,420.00 | 13.10 | 17.30 | 15.20 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.80 | 0.12 | 0.00 | -0.56 | 8/24/2026 | 8/27/2026 4:00:04 PM EST |
| 1,430.00 | 12.20 | 17.30 | 14.75 | 23.80 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.81 | 0.11 | 0.00 | -0.55 | 8/13/2026 | 8/27/2026 4:00:04 PM EST |
| 1,440.00 | 12.30 | 14.80 | 13.55 | 13.52 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.80 | 0.11 | 0.00 | -0.54 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,450.00 | 9.60 | 14.60 | 12.10 | 11.97 | -1.63 | -11.99% | 0.01 | 1 | 31 | 0.79 | 0.10 | 0.00 | -0.53 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,460.00 | 11.20 | 14.50 | 12.85 | 12.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.81 | 0.10 | 0.00 | -0.51 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,470.00 | 10.90 | 13.90 | 12.40 | 11.12 | -10.23 | -47.92% | 0.01 | 1 | 24 | 0.81 | 0.10 | 0.00 | -0.49 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,480.00 | 7.80 | 13.30 | 10.55 | 10.69 | -2.96 | -21.69% | 0.01 | 1 | 13 | 0.79 | 0.09 | 0.00 | -0.49 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,490.00 | 7.40 | 14.80 | 11.10 | 11.90 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.80 | 0.09 | 0.00 | -0.47 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,500.00 | 6.90 | 14.50 | 10.70 | 11.00 | -0.48 | -4.19% | 0.01 | 16 | 103 | 0.80 | 0.09 | 0.00 | -0.46 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,510.00 | 9.00 | 12.10 | 10.55 | 11.18 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.81 | 0.08 | 0.00 | -0.44 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,520.00 | 8.20 | 12.50 | 10.35 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.82 | 0.08 | 0.00 | -0.43 | 8/18/2026 | 8/27/2026 4:00:04 PM EST |
| 1,530.00 | 5.40 | 13.70 | 9.55 | 14.60 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.80 | 0.08 | 0.00 | -0.42 | 8/18/2026 | 8/27/2026 4:00:04 PM EST |
| 1,540.00 | 6.60 | 13.40 | 10.00 | 13.90 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.83 | 0.07 | 0.00 | -0.41 | 8/18/2026 | 8/27/2026 4:00:04 PM EST |
| 1,550.00 | 5.80 | 12.90 | 9.35 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.82 | 0.07 | 0.00 | -0.40 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 1,560.00 | 4.20 | 12.50 | 8.35 | 13.50 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.80 | 0.07 | 0.00 | -0.39 | 8/18/2026 | 8/27/2026 4:00:04 PM EST |
| 1,570.00 | 4.10 | 12.20 | 8.15 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.81 | 0.07 | 0.00 | -0.38 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 1,580.00 | 6.70 | 9.30 | 8.00 | 7.13 | -6.07 | -45.99% | 0.01 | 1 | 33 | 0.82 | 0.06 | 0.00 | -0.37 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,590.00 | 4.70 | 9.10 | 6.90 | 7.90 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.80 | 0.06 | 0.00 | -0.36 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,600.00 | 6.50 | 11.30 | 8.90 | 5.99 | -1.71 | -22.21% | 0.01 | 4 | 199 | 0.85 | 0.06 | 0.00 | -0.34 | 8/27/2026 | 8/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.72 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/27/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.64 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/27/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.55 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/27/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 4.40 | 2.20 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.52 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/27/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 4.40 | 2.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.48 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/27/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 1.80 | 0.90 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.24 | 0.00 | 0.00 | -0.03 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 3.60 | 1.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.35 | 0.00 | 0.00 | -0.04 | 8/17/2026 | 8/27/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 1.60 | 0.80 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.16 | 0.00 | 0.00 | -0.05 | 8/18/2026 | 8/27/2026 4:00:04 PM EST |
| 400.00 | 0.40 | 1.50 | 0.95 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.03 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 410.00 | 0.50 | 1.30 | 0.90 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.01 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 4.40 | 2.20 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.27 | 0.00 | 0.00 | -0.06 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 4.20 | 2.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.22 | 0.00 | 0.00 | -0.06 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 2.25 | 1.13 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.07 | 0.00 | 0.00 | -0.07 | 8/24/2026 | 8/27/2026 4:00:04 PM EST |
| 450.00 | 0.05 | 1.90 | 0.98 | 1.00 | -0.30 | -23.08% | 0.00 | 1 | 452 | 0.85 | -0.01 | 0.00 | -0.04 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 2.05 | 1.03 | 3.48 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.00 | 0.00 | 0.00 | -0.08 | 8/18/2026 | 8/27/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 2.75 | 1.38 | 1.50 | -2.50 | -62.50% | 0.00 | 7 | 231 | 1.02 | -0.01 | 0.00 | -0.09 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 480.00 | 0.45 | 2.15 | 1.30 | 1.34 | -0.20 | -12.99% | 0.00 | 4 | 372 | 0.86 | -0.01 | 0.00 | -0.07 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 2.55 | 1.28 | 1.85 | -0.98 | -34.63% | 0.00 | 25 | 376 | 0.96 | -0.01 | 0.00 | -0.11 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 500.00 | 0.40 | 2.75 | 1.58 | 1.83 | -0.67 | -26.80% | 0.00 | 43 | 385 | 0.83 | -0.01 | 0.00 | -0.09 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 3.30 | 1.65 | 5.82 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | -0.01 | 0.00 | -0.13 | 8/20/2026 | 8/27/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 6.30 | 3.15 | 2.62 | -0.93 | -26.20% | 0.01 | 1 | 124 | 1.05 | -0.01 | 0.00 | -0.15 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 530.00 | 0.10 | 6.00 | 3.05 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | -0.02 | 0.00 | -0.13 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 540.00 | 1.05 | 7.00 | 4.03 | 3.08 | -0.82 | -21.03% | 0.01 | 1 | 383 | 0.86 | -0.02 | 0.00 | -0.15 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 550.00 | 2.05 | 3.90 | 2.98 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.82 | -0.02 | 0.00 | -0.17 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 560.00 | 2.15 | 5.00 | 3.58 | 4.02 | -0.83 | -17.12% | 0.01 | 6 | 313 | 0.82 | -0.03 | 0.00 | -0.19 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 570.00 | 1.55 | 6.80 | 4.18 | 8.98 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | -0.03 | 0.00 | -0.21 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 580.00 | 4.00 | 6.10 | 5.05 | 5.70 | -1.08 | -15.93% | 0.01 | 4 | 614 | 0.84 | -0.03 | 0.00 | -0.23 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 590.00 | 3.50 | 7.90 | 5.70 | 6.60 | -0.49 | -6.92% | 0.01 | 1 | 50 | 0.83 | -0.04 | 0.00 | -0.25 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 600.00 | 5.00 | 7.00 | 6.00 | 6.20 | -2.00 | -24.39% | 0.01 | 17 | 877 | 0.84 | -0.04 | 0.00 | -0.28 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 610.00 | 4.60 | 9.00 | 6.80 | 7.01 | -3.20 | -31.35% | 0.01 | 14 | 19 | 0.81 | -0.05 | 0.00 | -0.30 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 620.00 | 6.20 | 9.00 | 7.60 | 9.55 | +0.65 | +7.31% | 0.01 | 1 | 148 | 0.81 | -0.05 | 0.00 | -0.33 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 630.00 | 7.50 | 9.60 | 8.55 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.81 | -0.06 | 0.00 | -0.36 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 640.00 | 5.60 | 10.70 | 8.15 | 11.20 | -0.60 | -5.09% | 0.01 | 10 | 391 | 0.78 | -0.07 | 0.00 | -0.39 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 650.00 | 6.80 | 12.10 | 9.45 | 12.50 | -2.20 | -14.97% | 0.01 | 3 | 29 | 0.78 | -0.07 | 0.00 | -0.42 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 660.00 | 11.00 | 12.90 | 11.95 | 11.60 | -3.15 | -21.36% | 0.02 | 6 | 609 | 0.81 | -0.08 | 0.00 | -0.45 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 670.00 | 11.50 | 14.00 | 12.75 | 12.75 | -3.55 | -21.78% | 0.02 | 7 | 28 | 0.80 | -0.09 | 0.00 | -0.48 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 680.00 | 13.20 | 15.30 | 14.25 | 16.12 | -1.75 | -9.80% | 0.02 | 27 | 276 | 0.80 | -0.10 | 0.00 | -0.51 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 690.00 | 14.30 | 17.20 | 15.75 | 16.20 | -6.18 | -27.62% | 0.02 | 91 | 157 | 0.80 | -0.10 | 0.00 | -0.54 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 700.00 | 15.90 | 18.80 | 17.35 | 16.70 | -4.80 | -22.33% | 0.02 | 30 | 177 | 0.80 | -0.11 | 0.00 | -0.57 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 710.00 | 17.50 | 20.00 | 18.75 | 22.47 | -3.20 | -12.47% | 0.03 | 11 | 2 | 0.79 | -0.12 | 0.00 | -0.60 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 720.00 | 19.10 | 22.10 | 20.60 | 21.36 | -3.83 | -15.21% | 0.03 | 27 | 334 | 0.79 | -0.13 | 0.00 | -0.63 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 730.00 | 21.10 | 24.40 | 22.75 | 24.25 | -2.50 | -9.35% | 0.03 | 9 | 4 | 0.79 | -0.14 | 0.00 | -0.67 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 740.00 | 23.20 | 26.40 | 24.80 | 24.80 | -5.30 | -17.61% | 0.03 | 11 | 190 | 0.79 | -0.15 | 0.00 | -0.70 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 750.00 | 25.10 | 28.80 | 26.95 | 28.75 | -4.68 | -14.00% | 0.04 | 10 | 10 | 0.79 | -0.16 | 0.00 | -0.73 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 760.00 | 27.40 | 31.20 | 29.30 | 30.46 | -4.40 | -12.63% | 0.04 | 12 | 410 | 0.78 | -0.17 | 0.00 | -0.76 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 770.00 | 29.60 | 33.60 | 31.60 | 33.30 | -4.15 | -11.09% | 0.04 | 14 | 76 | 0.78 | -0.19 | 0.00 | -0.79 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 780.00 | 33.00 | 36.20 | 34.60 | 36.40 | -3.90 | -9.68% | 0.04 | 24 | 222 | 0.78 | -0.20 | 0.00 | -0.82 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 790.00 | 35.00 | 39.20 | 37.10 | 37.90 | -5.90 | -13.47% | 0.05 | 16 | 18 | 0.78 | -0.21 | 0.00 | -0.85 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 800.00 | 37.90 | 42.20 | 40.05 | 42.20 | -5.30 | -11.16% | 0.05 | 47 | 289 | 0.78 | -0.22 | 0.00 | -0.87 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 810.00 | 40.80 | 45.40 | 43.10 | 44.80 | -5.26 | -10.51% | 0.05 | 4 | 33 | 0.78 | -0.23 | 0.00 | -0.90 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 820.00 | 45.50 | 48.70 | 47.10 | 48.40 | -6.39 | -11.67% | 0.06 | 17 | 171 | 0.78 | -0.25 | 0.00 | -0.92 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 830.00 | 47.10 | 52.10 | 49.60 | 51.60 | -40.02 | -43.68% | 0.06 | 2 | 45 | 0.77 | -0.26 | 0.00 | -0.95 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 840.00 | 50.80 | 55.50 | 53.15 | 54.00 | -6.90 | -11.33% | 0.06 | 12 | 278 | 0.77 | -0.27 | 0.00 | -0.97 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 850.00 | 54.20 | 59.80 | 57.00 | 64.25 | -0.41 | -0.64% | 0.07 | 1 | 27 | 0.77 | -0.29 | 0.00 | -0.99 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 860.00 | 58.50 | 63.30 | 60.90 | 60.20 | -10.70 | -15.10% | 0.07 | 6 | 118 | 0.77 | -0.30 | 0.00 | -1.01 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 870.00 | 62.40 | 67.30 | 64.85 | 63.67 | -33.62 | -34.56% | 0.07 | 11 | 19 | 0.77 | -0.31 | 0.00 | -1.03 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 880.00 | 66.30 | 71.40 | 68.85 | 70.00 | -7.30 | -9.45% | 0.08 | 21 | 165 | 0.77 | -0.33 | 0.00 | -1.05 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 890.00 | 70.40 | 76.10 | 73.25 | 75.00 | -21.60 | -22.36% | 0.08 | 9 | 5 | 0.77 | -0.34 | 0.00 | -1.06 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 900.00 | 75.20 | 80.20 | 77.70 | 80.10 | -8.30 | -9.39% | 0.09 | 20 | 437 | 0.77 | -0.36 | 0.00 | -1.08 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 910.00 | 79.40 | 85.00 | 82.20 | 86.20 | -35.01 | -28.89% | 0.09 | 10 | 67 | 0.77 | -0.37 | 0.00 | -1.09 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 920.00 | 84.40 | 90.50 | 87.45 | 90.00 | -10.80 | -10.72% | 0.10 | 11 | 47 | 0.77 | -0.39 | 0.00 | -1.10 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 930.00 | 89.60 | 94.90 | 92.25 | 95.98 | -10.32 | -9.71% | 0.10 | 16 | 38 | 0.77 | -0.40 | 0.00 | -1.11 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 940.00 | 94.00 | 100.60 | 97.30 | 101.96 | -5.04 | -4.71% | 0.10 | 4 | 83 | 0.77 | -0.41 | 0.00 | -1.12 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 950.00 | 99.40 | 105.60 | 102.50 | 106.56 | -9.22 | -7.97% | 0.11 | 2 | 74 | 0.77 | -0.43 | 0.00 | -1.13 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 960.00 | 104.70 | 111.40 | 108.05 | 111.31 | -10.89 | -8.92% | 0.11 | 2 | 36 | 0.77 | -0.44 | 0.00 | -1.13 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 970.00 | 110.20 | 116.70 | 113.45 | 125.00 | 0.00 | 0.00% | 0.12 | 0 | 45 | 0.77 | -0.46 | 0.00 | -1.14 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 980.00 | 116.00 | 122.50 | 119.25 | 123.80 | -50.30 | -28.90% | 0.12 | 1 | 24 | 0.77 | -0.47 | 0.00 | -1.14 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 990.00 | 122.10 | 129.20 | 125.65 | 128.39 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.77 | -0.48 | 0.00 | -1.14 | 8/17/2026 | 8/27/2026 4:00:04 PM EST |
| 1,000.00 | 127.60 | 134.80 | 131.20 | 144.66 | +2.66 | +1.88% | 0.13 | 1 | 28 | 0.77 | -0.50 | 0.00 | -1.14 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,010.00 | 130.40 | 140.90 | 135.65 | 162.10 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.76 | -0.51 | 0.00 | -1.14 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,020.00 | 139.90 | 147.10 | 143.50 | 151.59 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.77 | -0.53 | 0.00 | -1.14 | 8/17/2026 | 8/27/2026 4:00:04 PM EST |
| 1,030.00 | 146.60 | 153.00 | 149.80 | 148.16 | -29.74 | -16.72% | 0.15 | 2 | 11 | 0.76 | -0.54 | 0.00 | -1.13 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,040.00 | 152.30 | 160.40 | 156.35 | 260.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.77 | -0.55 | 0.00 | -1.13 | 8/24/2026 | 8/27/2026 4:00:04 PM EST |
| 1,050.00 | 159.00 | 167.20 | 163.10 | 192.30 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.77 | -0.57 | 0.00 | -1.12 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,060.00 | 165.90 | 173.90 | 169.90 | 204.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.77 | -0.58 | 0.00 | -1.11 | 8/13/2026 | 8/27/2026 4:00:04 PM EST |
| 1,070.00 | 172.60 | 180.80 | 176.70 | 207.00 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.76 | -0.59 | 0.00 | -1.10 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,080.00 | 180.10 | 187.40 | 183.75 | 242.77 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.76 | -0.60 | 0.00 | -1.09 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 1,090.00 | 187.10 | 194.30 | 190.70 | 250.09 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.76 | -0.62 | 0.00 | -1.08 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 1,100.00 | 195.00 | 204.20 | 199.60 | 259.24 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.78 | -0.63 | 0.00 | -1.07 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 1,110.00 | 202.40 | 211.80 | 207.10 | 235.90 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.77 | -0.64 | 0.00 | -1.06 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,120.00 | 209.30 | 221.00 | 215.15 | 274.42 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.76 | -0.65 | 0.00 | -1.05 | 8/25/2026 | 8/27/2026 4:00:04 PM EST |
| 1,130.00 | 217.10 | 225.80 | 221.45 | 234.40 | -100.10 | -29.93% | 0.20 | 1 | 1 | 0.77 | -0.66 | 0.00 | -1.03 | 8/27/2026 | 8/27/2026 4:00:04 PM EST |
| 1,140.00 | 224.60 | 233.70 | 229.15 | 375.07 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.76 | -0.68 | 0.00 | -1.02 | 7/21/2026 | 8/27/2026 4:00:04 PM EST |
| 1,150.00 | 232.50 | 244.00 | 238.25 | 362.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.78 | -0.69 | 0.00 | -1.00 | 8/5/2026 | 8/27/2026 4:00:04 PM EST |
| 1,160.00 | 240.40 | 250.30 | 245.35 | 284.53 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.78 | -0.70 | 0.00 | -0.99 | 8/12/2026 | 8/27/2026 4:00:04 PM EST |
| 1,170.00 | 245.80 | 258.40 | 252.10 | 365.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.77 | -0.71 | 0.00 | -0.97 | 5/15/2026 | 8/27/2026 4:00:04 PM EST |
| 1,180.00 | 253.90 | 264.60 | 259.25 | 300.46 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.76 | -0.72 | 0.00 | -0.96 | 8/12/2026 | 8/27/2026 4:00:04 PM EST |
| 1,190.00 | 262.10 | 274.10 | 268.10 | 426.00 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.77 | -0.73 | 0.00 | -0.94 | 8/11/2026 | 8/27/2026 4:00:04 PM EST |
| 1,200.00 | 270.10 | 280.90 | 275.50 | 397.33 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.76 | -0.74 | 0.00 | -0.92 | 8/10/2026 | 8/27/2026 4:00:04 PM EST |
| 1,210.00 | 278.30 | 289.90 | 284.10 | 446.00 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.76 | -0.75 | 0.00 | -0.91 | 8/11/2026 | 8/27/2026 4:00:04 PM EST |
| 1,220.00 | 287.10 | 298.20 | 292.65 | 337.70 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.76 | -0.76 | 0.00 | -0.89 | 8/21/2026 | 8/27/2026 4:00:04 PM EST |
| 1,230.00 | 295.20 | 306.70 | 300.95 | 341.90 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.76 | -0.76 | 0.00 | -0.87 | 8/14/2026 | 8/27/2026 4:00:04 PM EST |
| 1,240.00 | 304.10 | 315.20 | 309.65 | % | 0.25 | 0 | 0 | 0.76 | -0.77 | 0.00 | -0.86 | 8/27/2026 4:00:04 PM EST | |||
| 1,250.00 | 312.40 | 323.70 | 318.05 | 482.00 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.76 | -0.78 | 0.00 | -0.84 | 8/11/2026 | 8/27/2026 4:00:04 PM EST |
| 1,260.00 | 321.10 | 331.80 | 326.45 | 428.70 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.76 | -0.79 | 0.00 | -0.82 | 5/15/2026 | 8/27/2026 4:00:04 PM EST |
| 1,270.00 | 329.80 | 340.40 | 335.10 | 496.06 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.76 | -0.80 | 0.00 | -0.80 | 8/11/2026 | 8/27/2026 4:00:04 PM EST |
| 1,280.00 | 338.60 | 349.30 | 343.95 | 402.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.76 | -0.80 | 0.00 | -0.79 | 8/14/2026 | 8/27/2026 4:00:04 PM EST |
| 1,290.00 | 347.70 | 358.00 | 352.85 | 410.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.76 | -0.81 | 0.00 | -0.77 | 8/21/2026 | 8/27/2026 4:00:04 PM EST |
| 1,300.00 | 356.30 | 370.10 | 363.20 | 459.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.76 | -0.82 | 0.00 | -0.75 | 5/15/2026 | 8/27/2026 4:00:04 PM EST |
| 1,310.00 | 365.20 | 376.60 | 370.90 | 572.80 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.77 | -0.83 | 0.00 | -0.74 | 7/9/2026 | 8/27/2026 4:00:04 PM EST |
| 1,320.00 | 374.50 | 387.90 | 381.20 | 564.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.78 | -0.83 | 0.00 | -0.72 | 7/13/2026 | 8/27/2026 4:00:04 PM EST |
| 1,330.00 | 382.90 | 398.50 | 390.70 | 486.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.78 | -0.84 | 0.00 | -0.70 | 8/7/2026 | 8/27/2026 4:00:04 PM EST |
| 1,340.00 | 391.90 | 407.90 | 399.90 | 649.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.78 | -0.84 | 0.00 | -0.69 | 7/2/2026 | 8/27/2026 4:00:04 PM EST |
| 1,350.00 | 401.30 | 412.10 | 406.70 | 398.67 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.76 | -0.85 | 0.00 | -0.67 | 8/17/2026 | 8/27/2026 4:00:04 PM EST |
| 1,360.00 | 410.60 | 422.10 | 416.35 | 409.36 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.77 | -0.86 | 0.00 | -0.65 | 8/17/2026 | 8/27/2026 4:00:04 PM EST |
| 1,370.00 | 419.60 | 433.40 | 426.50 | 513.30 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.76 | -0.86 | 0.00 | -0.64 | 8/7/2026 | 8/27/2026 4:00:04 PM EST |
| 1,380.00 | 428.90 | 442.40 | 435.65 | 427.03 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.77 | -0.87 | 0.00 | -0.62 | 8/17/2026 | 8/27/2026 4:00:04 PM EST |
| 1,390.00 | 438.20 | 449.80 | 444.00 | 503.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.76 | -0.87 | 0.00 | -0.61 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,400.00 | 447.70 | 457.90 | 452.80 | % | 0.32 | 0 | 0 | 0.76 | -0.88 | 0.00 | -0.59 | 8/27/2026 4:00:04 PM EST | |||
| 1,410.00 | 457.30 | 471.20 | 464.25 | 522.10 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.76 | -0.88 | 0.00 | -0.58 | 8/26/2026 | 8/27/2026 4:00:04 PM EST |
| 1,420.00 | 466.20 | 482.00 | 474.10 | 642.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.77 | -0.88 | 0.00 | -0.56 | 8/6/2026 | 8/27/2026 4:00:04 PM EST |
| 1,430.00 | 475.60 | 490.20 | 482.90 | 610.50 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.77 | -0.89 | 0.00 | -0.55 | 8/20/2026 | 8/27/2026 4:00:04 PM EST |
| 1,440.00 | 485.20 | 496.70 | 490.95 | 798.80 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.77 | -0.89 | 0.00 | -0.54 | 7/29/2026 | 8/27/2026 4:00:04 PM EST |
| 1,450.00 | 494.20 | 508.30 | 501.25 | 595.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.76 | -0.90 | 0.00 | -0.53 | 5/18/2026 | 8/27/2026 4:00:04 PM EST |
| 1,460.00 | 503.90 | 517.80 | 510.85 | 570.00 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.77 | -0.90 | 0.00 | -0.51 | 8/12/2026 | 8/27/2026 4:00:04 PM EST |
| 1,470.00 | 513.40 | 528.60 | 521.00 | 669.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.78 | -0.90 | 0.00 | -0.49 | 7/14/2026 | 8/27/2026 4:00:04 PM EST |
| 1,480.00 | 522.70 | 536.40 | 529.55 | % | 0.36 | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.49 | 8/27/2026 4:00:04 PM EST | |||
| 1,490.00 | 532.60 | 548.00 | 540.30 | 678.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.93 | -0.91 | 0.00 | -0.47 | 5/19/2026 | 8/27/2026 4:00:04 PM EST |
| 1,500.00 | 542.10 | 556.50 | 549.30 | 712.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.76 | -0.91 | 0.00 | -0.46 | 8/6/2026 | 8/27/2026 4:00:04 PM EST |
| 1,510.00 | 551.50 | 567.20 | 559.35 | 728.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.93 | -0.92 | 0.00 | -0.44 | 8/11/2026 | 8/27/2026 4:00:04 PM EST |
| 1,520.00 | 561.10 | 576.90 | 569.00 | 715.20 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.94 | -0.92 | 0.00 | -0.43 | 7/14/2026 | 8/27/2026 4:00:04 PM EST |
| 1,530.00 | 571.00 | 586.40 | 578.70 | 675.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.94 | -0.92 | 0.00 | -0.42 | 8/7/2026 | 8/27/2026 4:00:04 PM EST |
| 1,540.00 | 580.60 | 596.30 | 588.45 | 758.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.95 | -0.93 | 0.00 | -0.41 | 8/11/2026 | 8/27/2026 4:00:04 PM EST |
| 1,550.00 | 590.10 | 607.00 | 598.55 | 768.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.96 | -0.93 | 0.00 | -0.40 | 8/11/2026 | 8/27/2026 4:00:04 PM EST |
| 1,560.00 | 600.10 | 615.40 | 607.75 | 644.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.96 | -0.93 | 0.00 | -0.39 | 8/18/2026 | 8/27/2026 4:00:04 PM EST |
| 1,570.00 | 609.80 | 623.40 | 616.60 | 749.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.94 | -0.93 | 0.00 | -0.38 | 5/19/2026 | 8/27/2026 4:00:04 PM EST |
| 1,580.00 | 619.40 | 634.60 | 627.00 | % | 0.40 | 0 | 0 | 0.97 | -0.94 | 0.00 | -0.37 | 8/27/2026 4:00:04 PM EST | |||
| 1,590.00 | 629.20 | 643.70 | 636.45 | 846.59 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.94 | -0.94 | 0.00 | -0.36 | 7/31/2026 | 8/27/2026 4:00:04 PM EST |
| 1,600.00 | 638.70 | 653.40 | 646.05 | 694.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.94 | -0.94 | 0.00 | -0.34 | 8/13/2026 | 8/27/2026 4:00:04 PM EST |