Options Chain for KLA CORP COM NEW (KLAC) - $153.66 as of 10/28/2026 11:14:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 60.60 | 66.20 | 63.40 | % | 0.67 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 100.00 | 55.60 | 61.50 | 58.55 | % | 0.59 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 105.00 | 50.60 | 56.00 | 53.30 | % | 0.51 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 110.00 | 45.60 | 51.10 | 48.35 | 86.34 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/28/2026 12:58:56 PM EST |
| 115.00 | 40.60 | 46.30 | 43.45 | % | 0.38 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 120.00 | 36.40 | 41.30 | 38.85 | 37.62 | +4.02 | +11.97% | 0.32 | 1 | 7 | 3.09 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 125.00 | 30.60 | 36.00 | 33.30 | % | 0.27 | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.01 | 10/28/2026 12:58:56 PM EST | |||
| 127.00 | 28.70 | 36.00 | 32.35 | % | 0.25 | 0 | 0 | 3.28 | 1.00 | 0.00 | -0.02 | 10/28/2026 12:58:56 PM EST | |||
| 128.00 | 27.70 | 35.50 | 31.60 | % | 0.25 | 0 | 0 | 3.37 | 0.99 | 0.00 | -0.03 | 10/28/2026 12:58:56 PM EST | |||
| 129.00 | 26.70 | 31.90 | 29.30 | % | 0.23 | 0 | 0 | 2.30 | 0.99 | 0.00 | -0.04 | 10/28/2026 12:58:56 PM EST | |||
| 130.00 | 26.30 | 31.20 | 28.75 | 27.80 | +8.30 | +42.57% | 0.22 | 1 | 2 | 2.37 | 0.99 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 131.00 | 24.70 | 29.90 | 27.30 | % | 0.21 | 0 | 0 | 2.17 | 0.99 | 0.00 | -0.07 | 10/28/2026 12:58:56 PM EST | |||
| 132.00 | 23.70 | 28.90 | 26.30 | % | 0.20 | 0 | 0 | 2.11 | 0.98 | 0.00 | -0.09 | 10/28/2026 12:58:56 PM EST | |||
| 133.00 | 22.70 | 27.90 | 25.30 | % | 0.19 | 0 | 0 | 2.05 | 0.98 | 0.00 | -0.11 | 10/28/2026 12:58:56 PM EST | |||
| 134.00 | 21.80 | 27.50 | 24.65 | % | 0.18 | 0 | 0 | 2.23 | 0.98 | 0.00 | -0.14 | 10/28/2026 12:58:56 PM EST | |||
| 135.00 | 21.90 | 26.00 | 23.95 | % | 0.18 | 0 | 0 | 1.96 | 0.97 | 0.00 | -0.17 | 10/28/2026 12:58:56 PM EST | |||
| 136.00 | 19.90 | 25.10 | 22.50 | % | 0.17 | 0 | 0 | 1.94 | 0.97 | 0.01 | -0.21 | 10/28/2026 12:58:56 PM EST | |||
| 137.00 | 18.90 | 25.10 | 22.00 | 28.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.24 | 0.96 | 0.01 | -0.26 | 10/21/2026 | 10/28/2026 12:58:56 PM EST |
| 138.00 | 18.50 | 23.70 | 21.10 | 12.90 | 0.00 | 0.00% | 0.15 | 0 | 30 | 2.03 | 0.95 | 0.01 | -0.31 | 10/23/2026 | 10/28/2026 12:58:56 PM EST |
| 139.00 | 17.00 | 22.50 | 19.75 | % | 0.14 | 0 | 0 | 1.89 | 0.94 | 0.01 | -0.38 | 10/28/2026 12:58:56 PM EST | |||
| 140.00 | 19.50 | 20.90 | 20.20 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.72 | 0.93 | 0.01 | -0.45 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 141.00 | 16.20 | 20.60 | 18.40 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.80 | 0.92 | 0.01 | -0.54 | 10/23/2026 | 10/28/2026 12:58:56 PM EST |
| 142.00 | 14.90 | 20.50 | 17.70 | 13.40 | 0.00 | 0.00% | 0.12 | 0 | 26 | 2.00 | 0.91 | 0.01 | -0.64 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 143.00 | 14.00 | 18.60 | 16.30 | % | 0.11 | 0 | 0 | 1.66 | 0.90 | 0.01 | -0.69 | 10/28/2026 12:58:56 PM EST | |||
| 144.00 | 13.10 | 18.30 | 15.70 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.80 | 0.88 | 0.01 | -0.75 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 145.00 | 12.90 | 16.60 | 14.75 | 15.16 | +5.74 | +60.94% | 0.10 | 1 | 12 | 1.53 | 0.87 | 0.02 | -0.81 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 146.00 | 11.70 | 15.80 | 13.75 | % | 0.09 | 0 | 0 | 1.52 | 0.85 | 0.02 | -0.87 | 10/28/2026 12:58:56 PM EST | |||
| 147.00 | 10.80 | 14.90 | 12.85 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 212 | 1.48 | 0.83 | 0.02 | -0.93 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 148.00 | 12.40 | 14.20 | 13.30 | 12.90 | +4.00 | +44.95% | 0.09 | 11 | 26 | 1.16 | 0.81 | 0.02 | -0.99 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 149.00 | 11.50 | 12.90 | 12.20 | 11.40 | +3.07 | +36.86% | 0.08 | 4 | 16 | 1.09 | 0.79 | 0.02 | -1.05 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 150.00 | 10.90 | 12.00 | 11.45 | 11.40 | +3.90 | +52.00% | 0.08 | 13 | 174 | 1.12 | 0.77 | 0.02 | -1.10 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 152.50 | 9.20 | 10.20 | 9.70 | 9.30 | +2.80 | +43.08% | 0.06 | 13 | 63 | 1.15 | 0.71 | 0.02 | -1.23 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 155.00 | 7.90 | 8.40 | 8.15 | 8.18 | +2.87 | +54.05% | 0.05 | 59 | 2,841 | 1.16 | 0.65 | 0.03 | -1.32 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 157.50 | 6.40 | 7.00 | 6.70 | 6.75 | +2.66 | +65.04% | 0.04 | 141 | 115 | 1.11 | 0.58 | 0.03 | -1.38 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 160.00 | 5.40 | 5.70 | 5.55 | 5.48 | +2.26 | +70.19% | 0.03 | 207 | 2,960 | 1.16 | 0.51 | 0.03 | -1.39 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 162.50 | 4.30 | 4.70 | 4.50 | 4.35 | +1.77 | +68.61% | 0.03 | 345 | 85 | 1.15 | 0.44 | 0.03 | -1.37 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 165.00 | 3.30 | 3.70 | 3.50 | 3.55 | +1.57 | +79.30% | 0.02 | 84 | 362 | 1.17 | 0.38 | 0.03 | -1.31 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 167.50 | 2.50 | 2.90 | 2.70 | 2.79 | +1.24 | +80.00% | 0.02 | 54 | 332 | 1.17 | 0.32 | 0.02 | -1.22 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 170.00 | 1.95 | 2.35 | 2.15 | 2.07 | +0.94 | +83.19% | 0.01 | 746 | 387 | 1.16 | 0.26 | 0.02 | -1.11 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 172.50 | 1.40 | 1.70 | 1.55 | 1.60 | +0.70 | +77.78% | 0.01 | 42 | 99 | 1.18 | 0.21 | 0.02 | -0.98 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 175.00 | 1.05 | 1.20 | 1.13 | 1.13 | +0.58 | +105.46% | 0.01 | 139 | 116 | 1.14 | 0.17 | 0.02 | -0.85 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 177.50 | 0.80 | 0.90 | 0.85 | 0.85 | +0.35 | +70.00% | 0.00 | 240 | 132 | 1.18 | 0.13 | 0.01 | -0.72 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 180.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.30 | +85.72% | 0.00 | 148 | 722 | 1.17 | 0.10 | 0.01 | -0.60 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 182.50 | 0.40 | 0.55 | 0.48 | 0.46 | +0.05 | +12.20% | 0.00 | 58 | 83 | 1.16 | 0.08 | 0.01 | -0.46 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 185.00 | 0.30 | 0.35 | 0.33 | 0.32 | +0.07 | +28.00% | 0.00 | 72 | 137 | 1.17 | 0.06 | 0.01 | -0.33 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 187.50 | 0.05 | 0.35 | 0.20 | 0.27 | +0.11 | +68.75% | 0.00 | 5 | 32 | 1.17 | 0.04 | 0.01 | -0.23 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 190.00 | 0.05 | 0.25 | 0.15 | 0.14 | +0.01 | +7.70% | 0.00 | 41 | 172 | 1.16 | 0.03 | 0.00 | -0.16 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 192.50 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 71 | 2.24 | 0.02 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 195.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.08 | +800.00% | 0.00 | 4 | 53 | 1.24 | 0.02 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 197.50 | 0.00 | 1.30 | 0.65 | 0.07 | -0.13 | -65.00% | 0.00 | 1 | 12 | 2.31 | 0.01 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 445 | 1.37 | 0.01 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 202.50 | 0.00 | 4.10 | 2.05 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 75 | 3.51 | 0.00 | 0.00 | -0.02 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 205.00 | 0.00 | 4.10 | 2.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 440 | 3.61 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 207.50 | 0.00 | 4.10 | 2.05 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.71 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/28/2026 12:58:56 PM EST |
| 210.00 | 0.00 | 2.45 | 1.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 454 | 3.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 212.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 215.00 | 0.00 | 4.10 | 2.05 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 857 | 4.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 217.50 | 0.00 | 4.10 | 2.05 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.10 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 220.00 | 0.00 | 4.90 | 2.45 | 0.15 | +0.10 | +200.00% | 0.01 | 22 | 429 | 4.19 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 222.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 225.00 | 0.00 | 2.90 | 1.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 543 | 3.71 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 227.50 | 0.00 | 4.90 | 2.45 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.45 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 199 | 4.53 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 235.00 | 0.00 | 1.90 | 0.95 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 119 | 3.61 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 240.00 | 0.00 | 4.90 | 2.45 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 36 | 4.86 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 245.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 5.01 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 12:58:56 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.27 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 255.00 | 0.00 | 4.10 | 2.05 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 28 | 5.30 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.44 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 265.00 | 0.00 | 4.10 | 2.05 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 45 | 5.58 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 270.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.49 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.69 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 110.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 14 | 3.72 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 115.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 11 | 34 | 1.84 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.19 | -65.52% | 0.00 | 40 | 86 | 1.49 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 127.00 | 0.00 | 4.10 | 2.05 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.76 | 0.00 | 0.00 | -0.02 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 128.00 | 0.00 | 4.10 | 2.05 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 57 | 3.67 | -0.01 | 0.00 | -0.03 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 129.00 | 0.00 | 4.10 | 2.05 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.59 | -0.01 | 0.00 | -0.04 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 130.00 | 0.10 | 0.15 | 0.13 | 0.16 | -0.24 | -60.00% | 0.00 | 105 | 217 | 1.41 | -0.01 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 131.00 | 0.05 | 0.85 | 0.45 | 0.92 | +0.42 | +84.00% | 0.00 | 1 | 17 | 1.64 | -0.01 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 132.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.25 | -62.50% | 0.00 | 37 | 50 | 1.36 | -0.02 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 133.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.35 | -58.34% | 0.00 | 15 | 35 | 1.45 | -0.02 | 0.00 | -0.11 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 134.00 | 0.05 | 0.35 | 0.20 | 0.23 | -0.91 | -79.83% | 0.00 | 39 | 16 | 1.30 | -0.02 | 0.00 | -0.14 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 135.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.45 | -64.29% | 0.00 | 374 | 428 | 1.26 | -0.03 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 136.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.60 | -66.67% | 0.00 | 87 | 23 | 1.30 | -0.03 | 0.01 | -0.21 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 137.00 | 0.20 | 0.40 | 0.30 | 0.35 | -1.20 | -77.42% | 0.00 | 56 | 16 | 1.26 | -0.04 | 0.01 | -0.26 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 138.00 | 0.25 | 0.45 | 0.35 | 0.48 | -0.57 | -54.29% | 0.00 | 23 | 95 | 1.24 | -0.05 | 0.01 | -0.31 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 139.00 | 0.30 | 0.50 | 0.40 | 0.39 | -0.74 | -65.49% | 0.00 | 42 | 191 | 1.21 | -0.06 | 0.01 | -0.38 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 140.00 | 0.40 | 0.55 | 0.48 | 0.48 | -0.87 | -64.45% | 0.00 | 116 | 498 | 1.22 | -0.07 | 0.01 | -0.45 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 141.00 | 0.45 | 0.60 | 0.53 | 0.52 | -1.23 | -70.29% | 0.00 | 123 | 90 | 1.20 | -0.08 | 0.01 | -0.54 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 142.00 | 0.35 | 0.70 | 0.53 | 0.71 | -0.94 | -56.97% | 0.00 | 39 | 142 | 1.17 | -0.09 | 0.01 | -0.64 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 143.00 | 0.60 | 0.80 | 0.70 | 0.80 | -1.11 | -58.12% | 0.00 | 3,212 | 78 | 1.19 | -0.10 | 0.01 | -0.69 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 144.00 | 0.65 | 0.95 | 0.80 | 0.81 | -1.44 | -64.00% | 0.01 | 139 | 34 | 1.16 | -0.12 | 0.01 | -0.75 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 145.00 | 0.80 | 1.05 | 0.93 | 1.00 | -1.50 | -60.00% | 0.01 | 67 | 95 | 1.19 | -0.13 | 0.02 | -0.81 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 146.00 | 0.95 | 1.35 | 1.15 | 1.20 | -1.48 | -55.23% | 0.01 | 38 | 30 | 1.19 | -0.15 | 0.02 | -0.87 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 147.00 | 1.20 | 1.45 | 1.33 | 1.49 | -1.79 | -54.58% | 0.01 | 7 | 56 | 1.24 | -0.17 | 0.02 | -0.93 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 148.00 | 1.35 | 1.65 | 1.50 | 1.57 | -2.02 | -56.27% | 0.01 | 66 | 15 | 1.20 | -0.19 | 0.02 | -0.99 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 149.00 | 1.55 | 1.95 | 1.75 | 2.05 | -2.50 | -54.95% | 0.01 | 18 | 10 | 1.19 | -0.21 | 0.02 | -1.05 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 150.00 | 1.90 | 2.10 | 2.00 | 2.00 | -2.12 | -51.46% | 0.01 | 96 | 449 | 1.19 | -0.23 | 0.02 | -1.10 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 152.50 | 2.65 | 2.85 | 2.75 | 2.72 | -2.48 | -47.70% | 0.02 | 3,167 | 30 | 1.20 | -0.29 | 0.02 | -1.23 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 155.00 | 3.50 | 3.70 | 3.60 | 3.65 | -3.19 | -46.64% | 0.02 | 82 | 182 | 1.21 | -0.35 | 0.03 | -1.32 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 157.50 | 4.40 | 4.80 | 4.60 | 4.85 | -3.48 | -41.78% | 0.03 | 103 | 20 | 1.19 | -0.42 | 0.03 | -1.38 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 160.00 | 5.70 | 6.30 | 6.00 | 6.00 | -3.93 | -39.58% | 0.04 | 139 | 380 | 1.20 | -0.49 | 0.03 | -1.39 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 162.50 | 6.80 | 7.80 | 7.30 | 11.80 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.19 | -0.56 | 0.03 | -1.37 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 165.00 | 8.30 | 9.30 | 8.80 | 9.23 | -4.87 | -34.54% | 0.05 | 9 | 186 | 1.17 | -0.62 | 0.03 | -1.31 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 167.50 | 10.50 | 11.00 | 10.75 | 13.21 | -2.71 | -17.03% | 0.06 | 2 | 20 | 1.23 | -0.68 | 0.02 | -1.22 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 170.00 | 11.80 | 13.20 | 12.50 | 14.90 | -3.08 | -17.13% | 0.07 | 3 | 296 | 1.20 | -0.74 | 0.02 | -1.11 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 172.50 | 13.40 | 15.80 | 14.60 | 18.24 | -4.66 | -20.35% | 0.08 | 2 | 30 | 1.19 | -0.79 | 0.02 | -0.98 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 175.00 | 15.80 | 17.40 | 16.60 | 17.27 | -5.63 | -24.59% | 0.09 | 2 | 161 | 1.18 | -0.83 | 0.02 | -0.85 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 177.50 | 18.10 | 20.90 | 19.50 | 21.66 | -6.25 | -22.40% | 0.11 | 2 | 13 | 1.82 | -0.87 | 0.01 | -0.72 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 180.00 | 20.00 | 22.40 | 21.20 | 22.34 | -8.12 | -26.66% | 0.12 | 1 | 499 | 1.66 | -0.90 | 0.01 | -0.60 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 182.50 | 22.20 | 26.00 | 24.10 | 31.88 | 0.00 | 0.00% | 0.13 | 0 | 12 | 2.10 | -0.92 | 0.01 | -0.46 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 185.00 | 24.90 | 28.20 | 26.55 | 28.86 | -6.26 | -17.83% | 0.14 | 1 | 48 | 2.13 | -0.94 | 0.01 | -0.33 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 187.50 | 27.20 | 30.20 | 28.70 | 20.03 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.10 | -0.96 | 0.01 | -0.23 | 10/19/2026 | 10/28/2026 12:58:56 PM EST |
| 190.00 | 29.40 | 32.50 | 30.95 | 42.60 | 0.00 | 0.00% | 0.16 | 0 | 101 | 2.14 | -0.97 | 0.00 | -0.16 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 192.50 | 31.80 | 37.20 | 34.50 | 22.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.90 | -0.98 | 0.00 | -0.10 | 10/15/2026 | 10/28/2026 12:58:56 PM EST |
| 195.00 | 34.30 | 40.00 | 37.15 | 38.35 | -6.13 | -13.79% | 0.19 | 3 | 62 | 3.10 | -0.98 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 197.50 | 36.80 | 42.10 | 39.45 | % | 0.20 | 0 | 0 | 3.10 | -0.99 | 0.00 | -0.05 | 10/28/2026 12:58:56 PM EST | |||
| 200.00 | 39.40 | 44.50 | 41.95 | 43.10 | -9.51 | -18.08% | 0.21 | 4 | 9 | 3.17 | -0.99 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 202.50 | 42.00 | 47.10 | 44.55 | % | 0.22 | 0 | 0 | 3.31 | -1.00 | 0.00 | -0.02 | 10/28/2026 12:58:56 PM EST | |||
| 205.00 | 44.30 | 50.00 | 47.15 | 57.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.52 | -1.00 | 0.00 | -0.01 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 207.50 | 46.70 | 52.10 | 49.40 | 37.78 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.51 | -1.00 | 0.00 | -0.01 | 10/19/2026 | 10/28/2026 12:58:56 PM EST |
| 210.00 | 49.20 | 55.00 | 52.10 | 60.49 | 0.00 | 0.00% | 0.25 | 0 | 65 | 3.72 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 212.50 | 52.00 | 57.50 | 54.75 | 62.72 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 215.00 | 54.60 | 59.80 | 57.20 | 64.20 | 0.00 | 0.00% | 0.27 | 0 | 105 | 3.86 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 217.50 | 56.80 | 62.10 | 59.45 | % | 0.27 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 220.00 | 59.70 | 64.80 | 62.25 | 69.50 | 0.00 | 0.00% | 0.28 | 0 | 109 | 4.04 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 222.50 | 61.70 | 67.10 | 64.40 | % | 0.29 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 225.00 | 64.20 | 69.60 | 66.90 | % | 0.30 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 227.50 | 66.80 | 72.10 | 69.45 | % | 0.31 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 230.00 | 69.20 | 74.60 | 71.90 | % | 0.31 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 235.00 | 74.50 | 79.60 | 77.05 | % | 0.33 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 240.00 | 79.30 | 84.60 | 81.95 | % | 0.34 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 245.00 | 84.20 | 89.60 | 86.90 | % | 0.35 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 250.00 | 89.30 | 94.60 | 91.95 | % | 0.37 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 255.00 | 94.20 | 99.70 | 96.95 | % | 0.38 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 260.00 | 99.50 | 104.60 | 102.05 | % | 0.39 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 265.00 | 104.50 | 109.70 | 107.10 | 71.21 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 12:58:56 PM EST |
| 270.00 | 109.40 | 114.60 | 112.00 | % | 0.41 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 275.00 | 114.40 | 119.70 | 117.05 | % | 0.43 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST |