Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $329.51 as of 10/8/2026 2:32:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 189.10 | 192.35 | 190.73 | 150.92 | 0.00 | 0.00% | 1.47 | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 4:00:06 PM EST |
| 135.00 | 184.10 | 187.55 | 185.83 | 131.93 | 0.00 | 0.00% | 1.38 | 0 | 5 | 3.29 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/8/2026 4:00:06 PM EST |
| 140.00 | 179.10 | 181.80 | 180.45 | 188.14 | 0.00 | 0.00% | 1.29 | 0 | 5 | 3.14 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 145.00 | 174.10 | 177.40 | 175.75 | 125.08 | 0.00 | 0.00% | 1.21 | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 4:00:06 PM EST |
| 150.00 | 169.15 | 172.20 | 170.68 | 151.15 | 0.00 | 0.00% | 1.14 | 0 | 11 | 3.04 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 4:00:06 PM EST |
| 155.00 | 164.15 | 167.55 | 165.85 | 145.85 | 0.00 | 0.00% | 1.07 | 0 | 4 | 2.79 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 4:00:06 PM EST |
| 160.00 | 159.15 | 162.40 | 160.78 | 154.95 | 0.00 | 0.00% | 1.00 | 0 | 4 | 2.60 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:06 PM EST |
| 165.00 | 154.15 | 157.55 | 155.85 | 118.47 | 0.00 | 0.00% | 0.94 | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 4:00:06 PM EST |
| 170.00 | 149.15 | 152.65 | 150.90 | 142.50 | 0.00 | 0.00% | 0.89 | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/8/2026 4:00:06 PM EST |
| 175.00 | 144.15 | 147.85 | 146.00 | 126.32 | 0.00 | 0.00% | 0.83 | 0 | 8 | 2.38 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 4:00:06 PM EST |
| 180.00 | 139.15 | 142.30 | 140.73 | 127.55 | 0.00 | 0.00% | 0.78 | 0 | 4 | 2.27 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/8/2026 4:00:06 PM EST |
| 185.00 | 134.20 | 137.35 | 135.78 | 115.10 | 0.00 | 0.00% | 0.73 | 0 | 6 | 2.32 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 4:00:06 PM EST |
| 190.00 | 129.20 | 132.35 | 130.78 | 112.40 | 0.00 | 0.00% | 0.69 | 0 | 5 | 2.08 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:06 PM EST |
| 195.00 | 124.20 | 127.65 | 125.93 | 155.65 | 0.00 | 0.00% | 0.65 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:06 PM EST |
| 200.00 | 119.20 | 121.90 | 120.55 | 115.90 | 0.00 | 0.00% | 0.60 | 0 | 43 | 1.82 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:06 PM EST |
| 210.00 | 109.20 | 111.90 | 110.55 | 113.32 | 0.00 | 0.00% | 0.53 | 0 | 12 | 1.75 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:06 PM EST |
| 215.00 | 104.20 | 107.65 | 105.93 | % | 0.49 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:06 PM EST | |||
| 220.00 | 99.25 | 102.00 | 100.63 | 128.30 | 0.00 | 0.00% | 0.46 | 0 | 22 | 1.51 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:06 PM EST |
| 225.00 | 94.25 | 96.85 | 95.55 | % | 0.42 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:06 PM EST | |||
| 230.00 | 89.25 | 92.00 | 90.63 | 119.33 | 0.00 | 0.00% | 0.39 | 0 | 29 | 1.37 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:06 PM EST |
| 235.00 | 84.30 | 87.05 | 85.68 | 93.00 | -20.30 | -17.92% | 0.36 | 1 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 240.00 | 79.35 | 82.05 | 80.70 | 88.48 | 0.00 | 0.00% | 0.34 | 0 | 32 | 1.30 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 245.00 | 74.35 | 77.15 | 75.75 | % | 0.31 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 10/8/2026 4:00:06 PM EST | |||
| 250.00 | 69.40 | 72.00 | 70.70 | 77.20 | 0.00 | 0.00% | 0.28 | 0 | 41 | 1.14 | 1.00 | 0.00 | -0.03 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 255.00 | 64.50 | 67.90 | 66.20 | 63.05 | -17.24 | -21.48% | 0.26 | 2 | 2 | 1.07 | 0.99 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 257.50 | 62.00 | 64.85 | 63.43 | % | 0.25 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.09 | 10/8/2026 4:00:06 PM EST | |||
| 260.00 | 59.60 | 62.55 | 61.08 | 67.33 | 0.00 | 0.00% | 0.23 | 0 | 275 | 0.99 | 0.99 | 0.00 | -0.10 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 262.50 | 57.10 | 60.35 | 58.73 | % | 0.22 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.12 | 10/8/2026 4:00:06 PM EST | |||
| 265.00 | 54.70 | 57.65 | 56.18 | % | 0.21 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.13 | 10/8/2026 4:00:06 PM EST | |||
| 267.50 | 52.25 | 55.00 | 53.63 | % | 0.20 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.15 | 10/8/2026 4:00:06 PM EST | |||
| 270.00 | 49.85 | 53.25 | 51.55 | 56.56 | 0.00 | 0.00% | 0.19 | 0 | 696 | 0.88 | 0.97 | 0.00 | -0.18 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 272.50 | 47.40 | 50.30 | 48.85 | 29.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.89 | 0.96 | 0.00 | -0.20 | 9/21/2026 | 10/8/2026 4:00:06 PM EST |
| 275.00 | 45.05 | 48.35 | 46.70 | 58.97 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.87 | 0.95 | 0.00 | -0.23 | 10/6/2026 | 10/8/2026 4:00:06 PM EST |
| 277.50 | 42.70 | 46.10 | 44.40 | 60.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.82 | 0.95 | 0.00 | -0.26 | 10/1/2026 | 10/8/2026 4:00:06 PM EST |
| 280.00 | 40.35 | 43.35 | 41.85 | 49.73 | +2.72 | +5.79% | 0.15 | 1 | 839 | 0.83 | 0.93 | 0.00 | -0.29 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 282.50 | 38.05 | 40.90 | 39.48 | 70.30 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.76 | 0.92 | 0.00 | -0.33 | 10/2/2026 | 10/8/2026 4:00:06 PM EST |
| 285.00 | 35.75 | 38.75 | 37.25 | 34.45 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.59 | 0.91 | 0.01 | -0.36 | 9/28/2026 | 10/8/2026 4:00:06 PM EST |
| 287.50 | 33.55 | 36.35 | 34.95 | 20.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.53 | 0.89 | 0.01 | -0.40 | 9/21/2026 | 10/8/2026 4:00:06 PM EST |
| 290.00 | 31.30 | 34.80 | 33.05 | 40.95 | +3.25 | +8.63% | 0.11 | 18 | 935 | 0.61 | 0.87 | 0.01 | -0.44 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 292.50 | 29.20 | 32.25 | 30.73 | 57.73 | 0.00 | 0.00% | 0.11 | 0 | 186 | 0.61 | 0.85 | 0.01 | -0.48 | 10/2/2026 | 10/8/2026 4:00:06 PM EST |
| 295.00 | 27.10 | 30.00 | 28.55 | 31.25 | +1.15 | +3.83% | 0.10 | 1 | 10 | 0.60 | 0.83 | 0.01 | -0.52 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 297.50 | 25.05 | 28.05 | 26.55 | 23.95 | -16.82 | -41.26% | 0.09 | 5 | 14 | 0.60 | 0.81 | 0.01 | -0.55 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 300.00 | 23.05 | 25.90 | 24.48 | 22.63 | -7.37 | -24.57% | 0.08 | 8 | 2,123 | 0.60 | 0.78 | 0.01 | -0.59 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 302.50 | 22.10 | 23.70 | 22.90 | 23.45 | -28.10 | -54.51% | 0.08 | 5 | 158 | 0.62 | 0.76 | 0.01 | -0.62 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 305.00 | 19.30 | 22.30 | 20.80 | 18.75 | -6.37 | -25.36% | 0.07 | 3 | 106 | 0.60 | 0.73 | 0.01 | -0.65 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 307.50 | 18.80 | 20.30 | 19.55 | 16.90 | -6.31 | -27.19% | 0.06 | 9 | 34 | 0.63 | 0.70 | 0.01 | -0.68 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 310.00 | 17.20 | 18.35 | 17.78 | 17.20 | -4.68 | -21.39% | 0.06 | 30 | 1,201 | 0.62 | 0.67 | 0.01 | -0.70 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 312.50 | 14.80 | 16.90 | 15.85 | 14.95 | -5.48 | -26.83% | 0.05 | 17 | 130 | 0.62 | 0.63 | 0.01 | -0.72 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 315.00 | 14.15 | 15.45 | 14.80 | 12.63 | -5.77 | -31.36% | 0.05 | 18 | 203 | 0.62 | 0.60 | 0.01 | -0.74 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 317.50 | 12.75 | 14.25 | 13.50 | 11.55 | -4.50 | -28.04% | 0.04 | 114 | 70 | 0.62 | 0.57 | 0.01 | -0.75 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 320.00 | 11.65 | 12.45 | 12.05 | 12.05 | -3.70 | -23.50% | 0.04 | 323 | 1,552 | 0.61 | 0.53 | 0.01 | -0.75 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 322.50 | 10.45 | 11.25 | 10.85 | 10.83 | -3.30 | -23.36% | 0.03 | 203 | 47 | 0.61 | 0.50 | 0.01 | -0.75 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 325.00 | 9.25 | 10.45 | 9.85 | 7.94 | -4.88 | -38.07% | 0.03 | 40 | 781 | 0.62 | 0.46 | 0.01 | -0.74 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 327.50 | 7.90 | 9.50 | 8.70 | 9.00 | -3.50 | -28.00% | 0.03 | 30 | 91 | 0.61 | 0.43 | 0.01 | -0.73 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 330.00 | 7.45 | 8.25 | 7.85 | 7.50 | -2.82 | -27.33% | 0.02 | 257 | 1,210 | 0.61 | 0.40 | 0.01 | -0.72 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 332.50 | 6.55 | 7.35 | 6.95 | 5.80 | -2.85 | -32.95% | 0.02 | 81 | 112 | 0.62 | 0.36 | 0.01 | -0.70 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 335.00 | 5.75 | 6.50 | 6.13 | 6.15 | -2.65 | -30.12% | 0.02 | 115 | 252 | 0.61 | 0.33 | 0.01 | -0.67 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 337.50 | 5.25 | 5.90 | 5.58 | 5.35 | -2.50 | -31.85% | 0.02 | 2,260 | 1,026 | 0.62 | 0.30 | 0.01 | -0.64 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 340.00 | 4.40 | 4.90 | 4.65 | 4.60 | -2.20 | -32.36% | 0.01 | 142 | 1,631 | 0.61 | 0.28 | 0.01 | -0.61 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 342.50 | 3.65 | 4.30 | 3.98 | 6.04 | -0.14 | -2.27% | 0.01 | 42 | 19 | 0.60 | 0.25 | 0.01 | -0.58 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 345.00 | 3.15 | 3.95 | 3.55 | 2.83 | -2.77 | -49.47% | 0.01 | 115 | 235 | 0.61 | 0.22 | 0.01 | -0.55 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 347.50 | 2.85 | 3.30 | 3.08 | 3.30 | -0.10 | -2.95% | 0.01 | 49 | 14 | 0.61 | 0.20 | 0.01 | -0.52 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 350.00 | 2.49 | 2.87 | 2.68 | 2.48 | -1.38 | -35.76% | 0.01 | 2,981 | 2,075 | 0.61 | 0.18 | 0.01 | -0.48 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 352.50 | 2.10 | 2.52 | 2.31 | 1.85 | -1.28 | -40.90% | 0.01 | 19 | 63 | 0.61 | 0.16 | 0.01 | -0.45 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 355.00 | 1.77 | 2.18 | 1.98 | 1.65 | -1.45 | -46.78% | 0.01 | 149 | 1,042 | 0.61 | 0.14 | 0.01 | -0.41 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 357.50 | 1.49 | 1.93 | 1.71 | 1.60 | -1.18 | -42.45% | 0.00 | 95 | 24 | 0.61 | 0.13 | 0.01 | -0.38 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 360.00 | 1.24 | 1.69 | 1.47 | 1.25 | -1.15 | -47.92% | 0.00 | 180 | 1,375 | 0.61 | 0.11 | 0.01 | -0.35 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 362.50 | 1.06 | 1.45 | 1.26 | 1.12 | -1.56 | -58.21% | 0.00 | 34 | 20 | 0.61 | 0.10 | 0.01 | -0.31 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 365.00 | 0.88 | 1.32 | 1.10 | 0.91 | -0.64 | -41.29% | 0.00 | 48 | 27 | 0.61 | 0.08 | 0.01 | -0.28 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 367.50 | 0.78 | 1.08 | 0.93 | 0.92 | -0.57 | -38.26% | 0.00 | 23 | 19 | 0.61 | 0.07 | 0.00 | -0.26 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 370.00 | 0.61 | 0.96 | 0.79 | 0.62 | -0.58 | -48.34% | 0.00 | 84 | 1,365 | 0.61 | 0.06 | 0.00 | -0.23 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 372.50 | 0.51 | 0.84 | 0.68 | 1.03 | -0.07 | -6.37% | 0.00 | 2 | 2 | 0.61 | 0.06 | 0.00 | -0.20 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 375.00 | 0.40 | 1.01 | 0.71 | 0.54 | -0.47 | -46.54% | 0.00 | 26 | 27 | 0.64 | 0.05 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 377.50 | 0.00 | 1.75 | 0.88 | 0.77 | % | 0.00 | 1 | 0 | 0.82 | 0.04 | 0.00 | -0.16 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 380.00 | 0.31 | 0.69 | 0.50 | 0.49 | -0.14 | -22.23% | 0.00 | 37 | 1,377 | 0.64 | 0.03 | 0.00 | -0.14 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 382.50 | 0.12 | 1.87 | 1.00 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.03 | 0.00 | -0.12 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 385.00 | 0.00 | 0.79 | 0.40 | 0.36 | -0.35 | -49.30% | 0.00 | 10 | 24 | 0.75 | 0.02 | 0.00 | -0.11 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 387.50 | 0.05 | 1.04 | 0.55 | 0.45 | -0.02 | -4.26% | 0.00 | 1 | 12 | 0.66 | 0.02 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 390.00 | 0.06 | 0.56 | 0.31 | 0.30 | -0.15 | -33.34% | 0.00 | 27 | 910 | 0.64 | 0.02 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 392.50 | 0.00 | 1.57 | 0.79 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.07 | 10/8/2026 4:00:06 PM EST | |||
| 395.00 | 0.00 | 1.50 | 0.75 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.01 | 0.00 | -0.06 | 10/6/2026 | 10/8/2026 4:00:06 PM EST |
| 397.50 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.05 | 10/8/2026 4:00:06 PM EST | |||
| 400.00 | 0.09 | 0.35 | 0.22 | 0.15 | -0.12 | -44.45% | 0.00 | 125 | 1,607 | 0.65 | 0.01 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 402.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.01 | 0.00 | -0.04 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 405.00 | 0.00 | 1.19 | 0.60 | 0.39 | +0.08 | +25.81% | 0.00 | 1 | 28 | 0.98 | 0.01 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 407.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 10/8/2026 4:00:06 PM EST | |||
| 410.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 18 | 925 | 0.72 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 1.01 | 0.51 | 0.62 | +0.37 | +148.00% | 0.00 | 10 | 501 | 1.06 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 430.00 | 0.05 | 0.40 | 0.23 | 0.43 | +0.29 | +207.15% | 0.00 | 3 | 538 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 440.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.10 | -66.67% | 0.00 | 9 | 712 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 450.00 | 0.00 | 1.03 | 0.52 | 0.04 | -0.38 | -90.48% | 0.00 | 2 | 338 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 460.00 | 0.00 | 1.69 | 0.85 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.47 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:06 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:06 PM EST |
| 480.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,103 | 1.59 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:06 PM EST |
| 490.00 | 0.00 | 0.94 | 0.47 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 890 | 1.50 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 4:00:06 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.08 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:06 PM EST |
| 510.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.87 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:06 PM EST |
| 520.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.93 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:06 PM EST |
| 530.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:06 PM EST |
| 540.00 | 0.00 | 2.14 | 1.07 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.04 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/8/2026 4:00:06 PM EST |
| 550.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.10 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:06 PM EST |
| 560.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.15 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:06 PM EST |
| 570.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.20 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 4:00:06 PM EST |
| 580.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.25 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:06 PM EST |
| 590.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 140 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 600.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.35 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.66 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 204 | 3.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 143 | 3.39 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.26 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 375 | 3.14 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/8/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.03 | -0.52 | -94.55% | 0.01 | 1 | 827 | 3.02 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 180 | 2.91 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 424 | 2.80 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/8/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.69 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.23 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.48 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 230 | 2.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 157 | 2.28 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 208 | 2.18 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.79 | 0.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 974 | 1.72 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.12 | 0.06 | 0.14 | +0.11 | +366.67% | 0.00 | 4 | 1,557 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 3,126 | 4,605 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 0.71 | 0.36 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.32 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.29 | 0.15 | 0.09 | +0.04 | +80.00% | 0.00 | 8,731 | 10,564 | 1.08 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.26 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,638 | 1.11 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 245.00 | 0.05 | 0.38 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 141 | 0.83 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 250.00 | 0.05 | 0.41 | 0.23 | 0.23 | +0.14 | +155.56% | 0.00 | 30 | 1,808 | 0.78 | 0.00 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 0.61 | 0.31 | 0.19 | -0.07 | -26.93% | 0.00 | 1 | 133 | 0.89 | -0.01 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 257.50 | 0.00 | 0.87 | 0.44 | 0.23 | -0.04 | -14.82% | 0.00 | 11 | 3 | 0.92 | -0.01 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 260.00 | 0.21 | 0.40 | 0.31 | 0.31 | +0.16 | +106.67% | 0.00 | 78 | 1,656 | 0.73 | -0.01 | 0.00 | -0.10 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 262.50 | 0.34 | 0.93 | 0.64 | 0.29 | +0.12 | +70.59% | 0.00 | 3 | 65 | 0.80 | -0.01 | 0.00 | -0.12 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 265.00 | 0.32 | 0.82 | 0.57 | 0.45 | +0.26 | +136.85% | 0.00 | 13 | 192 | 0.74 | -0.02 | 0.00 | -0.13 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 267.50 | 0.37 | 0.91 | 0.64 | 0.55 | +0.40 | +266.67% | 0.00 | 1 | 67 | 0.73 | -0.02 | 0.00 | -0.15 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 270.00 | 0.53 | 0.75 | 0.64 | 0.67 | +0.37 | +123.34% | 0.00 | 74 | 1,605 | 0.71 | -0.03 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 272.50 | 0.63 | 1.32 | 0.98 | 0.35 | +0.14 | +66.67% | 0.00 | 2 | 154 | 0.74 | -0.04 | 0.00 | -0.20 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 275.00 | 0.63 | 0.97 | 0.80 | 0.88 | +0.54 | +158.83% | 0.00 | 7 | 271 | 0.68 | -0.04 | 0.00 | -0.23 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 277.50 | 0.86 | 1.08 | 0.97 | 0.98 | +0.67 | +216.13% | 0.00 | 14 | 114 | 0.68 | -0.05 | 0.00 | -0.26 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 280.00 | 0.85 | 1.31 | 1.08 | 1.24 | +0.73 | +143.14% | 0.00 | 139 | 3,648 | 0.66 | -0.07 | 0.00 | -0.29 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 282.50 | 1.04 | 1.52 | 1.28 | 1.27 | +0.60 | +89.56% | 0.00 | 5 | 32 | 0.65 | -0.08 | 0.00 | -0.33 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 285.00 | 1.29 | 1.71 | 1.50 | 1.70 | +0.91 | +115.19% | 0.01 | 20 | 282 | 0.65 | -0.09 | 0.01 | -0.36 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 287.50 | 1.56 | 2.02 | 1.79 | 1.63 | +0.76 | +87.36% | 0.01 | 50 | 77 | 0.64 | -0.11 | 0.01 | -0.40 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 290.00 | 1.83 | 2.35 | 2.09 | 2.13 | +1.02 | +91.90% | 0.01 | 103 | 1,844 | 0.64 | -0.13 | 0.01 | -0.44 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 292.50 | 2.25 | 2.70 | 2.48 | 2.76 | +1.41 | +104.45% | 0.01 | 16 | 85 | 0.64 | -0.15 | 0.01 | -0.48 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 295.00 | 2.71 | 3.30 | 3.01 | 3.10 | +1.50 | +93.75% | 0.01 | 87 | 192 | 0.64 | -0.17 | 0.01 | -0.52 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 297.50 | 3.10 | 3.85 | 3.48 | 3.75 | +1.90 | +102.71% | 0.01 | 58 | 1,584 | 0.64 | -0.19 | 0.01 | -0.55 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 300.00 | 3.65 | 4.15 | 3.90 | 4.39 | +2.42 | +122.85% | 0.01 | 154 | 1,551 | 0.62 | -0.22 | 0.01 | -0.59 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 302.50 | 4.25 | 4.75 | 4.50 | 4.95 | +2.35 | +90.39% | 0.01 | 20 | 170 | 0.62 | -0.24 | 0.01 | -0.62 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 305.00 | 4.65 | 5.50 | 5.08 | 5.70 | +2.95 | +107.28% | 0.02 | 75 | 206 | 0.61 | -0.27 | 0.01 | -0.65 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 307.50 | 5.60 | 6.50 | 6.05 | 5.81 | +2.62 | +82.14% | 0.02 | 63 | 82 | 0.62 | -0.30 | 0.01 | -0.68 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 310.00 | 6.40 | 7.30 | 6.85 | 6.90 | +3.15 | +84.00% | 0.02 | 367 | 1,294 | 0.62 | -0.33 | 0.01 | -0.70 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 312.50 | 7.35 | 7.95 | 7.65 | 8.35 | +3.18 | +61.51% | 0.02 | 273 | 127 | 0.61 | -0.37 | 0.01 | -0.72 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 315.00 | 8.35 | 9.00 | 8.68 | 8.50 | +2.25 | +36.00% | 0.03 | 142 | 235 | 0.61 | -0.40 | 0.01 | -0.74 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 317.50 | 9.30 | 10.30 | 9.80 | 9.95 | +2.90 | +41.14% | 0.03 | 113 | 44 | 0.61 | -0.43 | 0.01 | -0.75 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 320.00 | 10.40 | 11.45 | 10.93 | 11.15 | +3.20 | +40.26% | 0.03 | 210 | 856 | 0.60 | -0.47 | 0.01 | -0.75 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 322.50 | 11.80 | 12.80 | 12.30 | 12.05 | +2.90 | +31.70% | 0.04 | 278 | 235 | 0.60 | -0.50 | 0.01 | -0.75 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 325.00 | 12.90 | 14.25 | 13.58 | 13.20 | +3.75 | +39.69% | 0.04 | 40 | 417 | 0.60 | -0.54 | 0.01 | -0.74 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 327.50 | 14.30 | 15.30 | 14.80 | 15.70 | +4.25 | +37.12% | 0.05 | 32 | 254 | 0.59 | -0.57 | 0.01 | -0.73 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 330.00 | 16.00 | 17.20 | 16.60 | 16.70 | +4.90 | +41.53% | 0.05 | 99 | 805 | 0.60 | -0.60 | 0.01 | -0.72 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 332.50 | 17.65 | 18.90 | 18.28 | 18.24 | +3.95 | +27.65% | 0.05 | 17 | 6 | 0.60 | -0.64 | 0.01 | -0.70 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 335.00 | 19.55 | 20.65 | 20.10 | 22.28 | +7.72 | +53.03% | 0.06 | 40 | 68 | 0.60 | -0.67 | 0.01 | -0.67 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 337.50 | 21.25 | 22.60 | 21.93 | 22.02 | +4.84 | +28.18% | 0.06 | 15 | 23 | 0.61 | -0.70 | 0.01 | -0.64 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 340.00 | 22.85 | 24.45 | 23.65 | 24.12 | +5.18 | +27.35% | 0.07 | 15 | 355 | 0.60 | -0.72 | 0.01 | -0.61 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 342.50 | 24.75 | 27.10 | 25.93 | 25.40 | +4.30 | +20.38% | 0.08 | 8 | 1 | 0.59 | -0.75 | 0.01 | -0.58 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 345.00 | 26.55 | 29.35 | 27.95 | 20.05 | -4.02 | -16.71% | 0.08 | 3 | 189 | 0.62 | -0.78 | 0.01 | -0.55 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 347.50 | 28.70 | 31.00 | 29.85 | 29.80 | +10.50 | +54.41% | 0.09 | 21 | 4 | 0.61 | -0.80 | 0.01 | -0.52 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 350.00 | 30.85 | 33.70 | 32.28 | 34.25 | +11.74 | +52.16% | 0.09 | 12 | 719 | 0.63 | -0.82 | 0.01 | -0.48 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 352.50 | 32.95 | 35.60 | 34.28 | 32.19 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.62 | -0.84 | 0.01 | -0.45 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 355.00 | 35.20 | 37.75 | 36.48 | 26.15 | 0.00 | 0.00% | 0.10 | 0 | 73 | 0.61 | -0.86 | 0.01 | -0.41 | 10/6/2026 | 10/8/2026 4:00:06 PM EST |
| 357.50 | 37.15 | 39.95 | 38.55 | 38.38 | +18.48 | +92.87% | 0.11 | 10 | 4 | 0.60 | -0.87 | 0.01 | -0.38 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 360.00 | 39.70 | 42.25 | 40.98 | 35.00 | +9.69 | +38.29% | 0.11 | 1 | 203 | 0.80 | -0.89 | 0.01 | -0.35 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 362.50 | 41.90 | 44.30 | 43.10 | % | 0.12 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.31 | 10/8/2026 4:00:06 PM EST | |||
| 365.00 | 44.15 | 46.85 | 45.50 | % | 0.12 | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.28 | 10/8/2026 4:00:06 PM EST | |||
| 367.50 | 45.60 | 49.20 | 47.40 | % | 0.13 | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.26 | 10/8/2026 4:00:06 PM EST | |||
| 370.00 | 48.30 | 51.60 | 49.95 | 43.48 | +0.18 | +0.42% | 0.14 | 10 | 401 | 0.87 | -0.94 | 0.00 | -0.23 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |
| 372.50 | 50.75 | 53.95 | 52.35 | % | 0.14 | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.20 | 10/8/2026 4:00:06 PM EST | |||
| 375.00 | 53.60 | 56.35 | 54.98 | % | 0.15 | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.18 | 10/8/2026 4:00:06 PM EST | |||
| 377.50 | 56.05 | 58.80 | 57.43 | 51.33 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.89 | -0.96 | 0.00 | -0.16 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 380.00 | 58.30 | 61.20 | 59.75 | 59.50 | 0.00 | 0.00% | 0.16 | 0 | 694 | 0.90 | -0.97 | 0.00 | -0.14 | 9/29/2026 | 10/8/2026 4:00:06 PM EST |
| 382.50 | 60.90 | 63.65 | 62.28 | % | 0.16 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.12 | 10/8/2026 4:00:06 PM EST | |||
| 385.00 | 63.35 | 66.15 | 64.75 | % | 0.17 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.11 | 10/8/2026 4:00:06 PM EST | |||
| 387.50 | 65.40 | 68.60 | 67.00 | % | 0.17 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.09 | 10/8/2026 4:00:06 PM EST | |||
| 390.00 | 67.80 | 71.10 | 69.45 | 63.52 | 0.00 | 0.00% | 0.18 | 0 | 108 | 0.99 | -0.98 | 0.00 | -0.08 | 10/7/2026 | 10/8/2026 4:00:06 PM EST |
| 392.50 | 70.90 | 72.80 | 71.85 | % | 0.18 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.07 | 10/8/2026 4:00:06 PM EST | |||
| 395.00 | 72.80 | 76.05 | 74.43 | % | 0.19 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.06 | 10/8/2026 4:00:06 PM EST | |||
| 397.50 | 75.55 | 78.55 | 77.05 | % | 0.19 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.05 | 10/8/2026 4:00:06 PM EST | |||
| 400.00 | 77.80 | 81.10 | 79.45 | 54.00 | 0.00 | 0.00% | 0.20 | 0 | 228 | 1.07 | -0.99 | 0.00 | -0.04 | 10/2/2026 | 10/8/2026 4:00:06 PM EST |
| 402.50 | 80.70 | 83.75 | 82.23 | % | 0.20 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.04 | 10/8/2026 4:00:06 PM EST | |||
| 405.00 | 82.85 | 86.05 | 84.45 | % | 0.21 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.03 | 10/8/2026 4:00:06 PM EST | |||
| 407.50 | 85.30 | 88.85 | 87.08 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.02 | 10/8/2026 4:00:06 PM EST | |||
| 410.00 | 87.80 | 91.10 | 89.45 | 64.42 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.16 | -1.00 | 0.00 | -0.02 | 10/5/2026 | 10/8/2026 4:00:06 PM EST |
| 420.00 | 98.20 | 101.00 | 99.60 | 127.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 9/21/2026 | 10/8/2026 4:00:06 PM EST |
| 430.00 | 108.25 | 111.05 | 109.65 | 153.38 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 4:00:06 PM EST |
| 440.00 | 118.45 | 121.00 | 119.73 | 158.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/8/2026 4:00:06 PM EST |
| 450.00 | 127.75 | 131.05 | 129.40 | 135.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:06 PM EST |
| 460.00 | 138.35 | 141.05 | 139.70 | 159.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 10/8/2026 4:00:06 PM EST |
| 470.00 | 148.25 | 151.05 | 149.65 | 118.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:06 PM EST |
| 480.00 | 157.75 | 161.05 | 159.40 | 143.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:06 PM EST |
| 490.00 | 167.85 | 171.05 | 169.45 | 192.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/8/2026 4:00:06 PM EST |
| 500.00 | 178.05 | 181.05 | 179.55 | 180.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/8/2026 4:00:06 PM EST |
| 510.00 | 188.25 | 191.05 | 189.65 | 197.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/8/2026 4:00:06 PM EST |
| 520.00 | 197.80 | 201.05 | 199.43 | 168.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:06 PM EST |
| 530.00 | 208.20 | 211.05 | 209.63 | 221.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/8/2026 4:00:06 PM EST |
| 540.00 | 217.85 | 221.05 | 219.45 | 254.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 10/8/2026 4:00:06 PM EST |
| 550.00 | 227.60 | 231.05 | 229.33 | 235.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 4:00:06 PM EST |
| 560.00 | 238.25 | 241.05 | 239.65 | 252.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/8/2026 4:00:06 PM EST |
| 570.00 | 248.10 | 251.05 | 249.58 | 256.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/8/2026 4:00:06 PM EST |
| 580.00 | 258.05 | 261.05 | 259.55 | 266.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/8/2026 4:00:06 PM EST |
| 590.00 | 268.40 | 271.05 | 269.73 | 288.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/8/2026 4:00:06 PM EST |
| 600.00 | 278.35 | 281.05 | 279.70 | 261.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:06 PM EST |