Options Chain for KLA CORP COM NEW (KLAC) - $129.80 as of 11/6/2026 1:13:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 54.70 | 62.90 | 58.80 | % | 0.73 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 85.00 | 49.70 | 57.90 | 53.80 | % | 0.63 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 90.00 | 45.10 | 52.90 | 49.00 | % | 0.54 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 95.00 | 39.90 | 47.80 | 43.85 | % | 0.46 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 100.00 | 34.50 | 43.00 | 38.75 | % | 0.39 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 105.00 | 29.70 | 38.00 | 33.85 | % | 0.32 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 110.00 | 25.50 | 33.00 | 29.25 | % | 0.27 | 0 | 0 | 2.15 | 0.97 | 0.00 | -0.08 | 11/6/2026 4:00:03 PM EST | |||
| 112.00 | 23.40 | 31.00 | 27.20 | % | 0.24 | 0 | 0 | 2.04 | 0.96 | 0.01 | -0.09 | 11/6/2026 4:00:03 PM EST | |||
| 113.00 | 22.20 | 30.40 | 26.30 | % | 0.23 | 0 | 0 | 1.95 | 0.94 | 0.01 | -0.14 | 11/6/2026 4:00:03 PM EST | |||
| 114.00 | 21.30 | 29.50 | 25.40 | % | 0.22 | 0 | 0 | 1.95 | 0.94 | 0.01 | -0.15 | 11/6/2026 4:00:03 PM EST | |||
| 115.00 | 20.20 | 28.00 | 24.10 | % | 0.21 | 0 | 0 | 1.90 | 0.93 | 0.01 | -0.17 | 11/6/2026 4:00:03 PM EST | |||
| 116.00 | 19.10 | 27.50 | 23.30 | % | 0.20 | 0 | 0 | 1.83 | 0.92 | 0.01 | -0.18 | 11/6/2026 4:00:03 PM EST | |||
| 117.00 | 18.90 | 26.60 | 22.75 | % | 0.19 | 0 | 0 | 1.79 | 0.92 | 0.01 | -0.19 | 11/6/2026 4:00:03 PM EST | |||
| 118.00 | 17.30 | 25.70 | 21.50 | % | 0.18 | 0 | 0 | 1.85 | 0.90 | 0.01 | -0.21 | 11/6/2026 4:00:03 PM EST | |||
| 119.00 | 17.20 | 24.80 | 21.00 | % | 0.18 | 0 | 0 | 1.79 | 0.89 | 0.01 | -0.22 | 11/6/2026 4:00:03 PM EST | |||
| 120.00 | 16.40 | 23.60 | 20.00 | 31.80 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.72 | 0.89 | 0.01 | -0.23 | 10/26/2026 | 11/6/2026 4:00:03 PM EST |
| 121.00 | 15.50 | 22.50 | 19.00 | % | 0.16 | 0 | 0 | 1.70 | 0.88 | 0.01 | -0.23 | 11/6/2026 4:00:03 PM EST | |||
| 122.00 | 14.60 | 21.60 | 18.10 | % | 0.15 | 0 | 0 | 1.66 | 0.86 | 0.01 | -0.25 | 11/6/2026 4:00:03 PM EST | |||
| 123.00 | 13.90 | 18.40 | 16.15 | % | 0.13 | 0 | 0 | 1.29 | 0.85 | 0.01 | -0.27 | 11/6/2026 4:00:03 PM EST | |||
| 124.00 | 13.10 | 17.60 | 15.35 | % | 0.12 | 0 | 0 | 1.28 | 0.84 | 0.02 | -0.28 | 11/6/2026 4:00:03 PM EST | |||
| 125.00 | 12.40 | 16.80 | 14.60 | 29.91 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.26 | 0.82 | 0.02 | -0.29 | 10/27/2026 | 11/6/2026 4:00:03 PM EST |
| 126.00 | 11.70 | 15.90 | 13.80 | % | 0.11 | 0 | 0 | 1.22 | 0.81 | 0.02 | -0.30 | 11/6/2026 4:00:03 PM EST | |||
| 127.00 | 10.70 | 15.10 | 12.90 | % | 0.10 | 0 | 0 | 1.20 | 0.79 | 0.02 | -0.32 | 11/6/2026 4:00:03 PM EST | |||
| 128.00 | 10.40 | 13.60 | 12.00 | % | 0.09 | 0 | 0 | 0.70 | 0.77 | 0.02 | -0.33 | 11/6/2026 4:00:03 PM EST | |||
| 129.00 | 9.70 | 13.00 | 11.35 | % | 0.09 | 0 | 0 | 0.73 | 0.75 | 0.02 | -0.34 | 11/6/2026 4:00:03 PM EST | |||
| 130.00 | 9.50 | 12.00 | 10.75 | 13.00 | +3.13 | +31.72% | 0.08 | 2 | 12 | 0.76 | 0.73 | 0.02 | -0.35 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 131.00 | 8.20 | 11.20 | 9.70 | % | 0.07 | 0 | 0 | 0.70 | 0.71 | 0.02 | -0.36 | 11/6/2026 4:00:03 PM EST | |||
| 132.00 | 7.90 | 10.60 | 9.25 | 7.56 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.74 | 0.69 | 0.02 | -0.37 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 133.00 | 7.50 | 9.70 | 8.60 | 9.31 | +2.41 | +34.93% | 0.06 | 2 | 3 | 0.74 | 0.66 | 0.02 | -0.38 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 134.00 | 6.70 | 9.20 | 7.95 | 8.20 | +1.80 | +28.13% | 0.06 | 88 | 4 | 0.73 | 0.64 | 0.03 | -0.39 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 135.00 | 6.20 | 8.50 | 7.35 | 7.30 | +1.39 | +23.52% | 0.05 | 6 | 18 | 0.73 | 0.61 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 136.00 | 5.90 | 7.90 | 6.90 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.75 | 0.58 | 0.03 | -0.40 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 137.00 | 5.60 | 7.30 | 6.45 | 6.47 | +0.67 | +11.56% | 0.05 | 22 | 1 | 0.76 | 0.56 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 138.00 | 5.10 | 6.80 | 5.95 | 5.81 | % | 0.04 | 18 | 0 | 0.76 | 0.53 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 139.00 | 4.20 | 6.40 | 5.30 | 5.72 | +1.12 | +24.35% | 0.04 | 1 | 4 | 0.74 | 0.50 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 140.00 | 4.10 | 5.70 | 4.90 | 4.95 | +0.95 | +23.75% | 0.04 | 49 | 155 | 0.74 | 0.48 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 141.00 | 3.40 | 5.30 | 4.35 | 7.05 | +2.25 | +46.88% | 0.03 | 6 | 3 | 0.72 | 0.45 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 142.00 | 3.10 | 4.80 | 3.95 | 4.00 | % | 0.03 | 1 | 0 | 0.72 | 0.42 | 0.03 | -0.39 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 143.00 | 3.20 | 4.30 | 3.75 | 3.81 | % | 0.03 | 1 | 0 | 0.74 | 0.40 | 0.03 | -0.38 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 144.00 | 2.70 | 4.20 | 3.45 | 3.39 | +0.78 | +29.89% | 0.02 | 4 | 1 | 0.75 | 0.37 | 0.03 | -0.37 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 145.00 | 2.40 | 3.50 | 2.95 | 2.93 | +0.53 | +22.09% | 0.02 | 36 | 43 | 0.72 | 0.34 | 0.03 | -0.36 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 146.00 | 2.00 | 3.30 | 2.65 | 2.60 | % | 0.02 | 1 | 0 | 0.72 | 0.32 | 0.02 | -0.35 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 147.00 | 1.80 | 3.00 | 2.40 | 2.60 | -12.50 | -82.79% | 0.02 | 1 | 4 | 0.72 | 0.29 | 0.02 | -0.33 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 148.00 | 1.55 | 2.80 | 2.18 | 2.15 | +0.34 | +18.79% | 0.01 | 22 | 36 | 0.73 | 0.27 | 0.02 | -0.32 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 149.00 | 1.50 | 2.35 | 1.93 | 1.90 | +0.35 | +22.59% | 0.01 | 12 | 141 | 0.72 | 0.25 | 0.02 | -0.30 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 150.00 | 1.30 | 2.10 | 1.70 | 1.80 | +0.39 | +27.66% | 0.01 | 199 | 161 | 0.72 | 0.23 | 0.02 | -0.28 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 152.50 | 0.80 | 1.70 | 1.25 | 1.35 | +0.27 | +25.00% | 0.01 | 9 | 25 | 0.72 | 0.17 | 0.02 | -0.24 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 155.00 | 0.60 | 1.35 | 0.98 | 0.95 | -0.30 | -24.00% | 0.01 | 49 | 2,825 | 0.71 | 0.13 | 0.02 | -0.19 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 157.50 | 0.25 | 0.80 | 0.53 | 0.48 | -0.67 | -58.27% | 0.00 | 74 | 49 | 0.67 | 0.10 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 160.00 | 0.25 | 0.60 | 0.43 | 0.45 | -0.29 | -39.19% | 0.00 | 49 | 3,148 | 0.70 | 0.07 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 162.50 | 0.15 | 0.40 | 0.28 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.68 | 0.05 | 0.01 | -0.09 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 165.00 | 0.05 | 0.55 | 0.30 | 0.25 | -0.65 | -72.23% | 0.00 | 58 | 68 | 0.88 | 0.04 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 167.50 | 0.00 | 0.85 | 0.43 | 0.30 | -0.25 | -45.46% | 0.00 | 50 | 11 | 1.04 | 0.03 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 10 | 533 | 0.90 | 0.02 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 172.50 | 0.00 | 1.50 | 0.75 | 0.10 | -0.90 | -90.00% | 0.00 | 4 | 125 | 0.92 | 0.01 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.14 | -0.06 | -30.00% | 0.00 | 4 | 48 | 1.09 | 0.01 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 177.50 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.35 | 0.01 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.56 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 182.50 | 0.05 | 0.40 | 0.23 | 0.08 | -0.16 | -66.67% | 0.00 | 18 | 8 | 1.00 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 491 | 2.32 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 187.50 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.38 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.44 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 192.50 | 0.00 | 3.80 | 1.90 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.29 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 4.90 | 2.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.55 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:03 PM EST |
| 197.50 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.51 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 202.50 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.76 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 4:00:03 PM EST |
| 207.50 | 0.00 | 4.90 | 2.45 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.82 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:03 PM EST |
| 212.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.96 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:03 PM EST |
| 217.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 3.06 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 4.90 | 2.45 | 4.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 4.90 | 2.45 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 4.90 | 2.45 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 4.90 | 2.45 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 4.90 | 2.45 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.63 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/6/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.71 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 2.10 | 1.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.03 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.46 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 110.00 | 0.10 | 0.90 | 0.50 | 0.39 | -0.91 | -70.00% | 0.00 | 55 | 24 | 1.06 | -0.03 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 112.00 | 0.20 | 4.00 | 2.10 | 0.59 | % | 0.02 | 8 | 0 | 1.38 | -0.04 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 113.00 | 0.20 | 1.70 | 0.95 | % | 0.01 | 0 | 0 | 1.08 | -0.06 | 0.01 | -0.14 | 11/6/2026 4:00:03 PM EST | |||
| 114.00 | 0.20 | 1.80 | 1.00 | % | 0.01 | 0 | 0 | 1.06 | -0.06 | 0.01 | -0.15 | 11/6/2026 4:00:03 PM EST | |||
| 115.00 | 0.40 | 1.25 | 0.83 | 0.87 | -0.58 | -40.00% | 0.01 | 11 | 14 | 1.01 | -0.07 | 0.01 | -0.17 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 116.00 | 0.30 | 1.50 | 0.90 | 0.92 | % | 0.01 | 1 | 0 | 0.98 | -0.08 | 0.01 | -0.18 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 117.00 | 0.30 | 2.05 | 1.18 | % | 0.01 | 0 | 0 | 1.01 | -0.09 | 0.01 | -0.19 | 11/6/2026 4:00:03 PM EST | |||
| 118.00 | 0.40 | 1.55 | 0.98 | 0.95 | % | 0.01 | 1 | 0 | 0.94 | -0.10 | 0.01 | -0.21 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 119.00 | 0.60 | 1.55 | 1.08 | 0.80 | % | 0.01 | 15 | 0 | 0.94 | -0.11 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 120.00 | 0.75 | 1.70 | 1.23 | 1.20 | -1.30 | -52.00% | 0.01 | 180 | 120 | 0.95 | -0.11 | 0.01 | -0.23 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 121.00 | 0.85 | 2.60 | 1.73 | 1.45 | -0.90 | -38.30% | 0.01 | 3 | 3 | 1.01 | -0.12 | 0.01 | -0.23 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 122.00 | 0.90 | 2.15 | 1.53 | 1.55 | -1.25 | -44.65% | 0.01 | 3 | 6 | 0.93 | -0.14 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 123.00 | 0.95 | 1.95 | 1.45 | 1.55 | +0.11 | +7.64% | 0.01 | 26 | 2 | 0.88 | -0.15 | 0.01 | -0.27 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 124.00 | 1.10 | 2.10 | 1.60 | 1.75 | -0.95 | -35.19% | 0.01 | 35 | 37 | 0.87 | -0.16 | 0.02 | -0.28 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 125.00 | 1.30 | 2.10 | 1.70 | 1.86 | -2.34 | -55.72% | 0.01 | 26 | 31 | 0.85 | -0.18 | 0.02 | -0.29 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 126.00 | 1.60 | 2.50 | 2.05 | 2.15 | -1.55 | -41.90% | 0.02 | 31 | 6 | 0.88 | -0.19 | 0.02 | -0.30 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 127.00 | 1.60 | 2.75 | 2.18 | 2.45 | -1.65 | -40.25% | 0.02 | 5 | 7 | 0.85 | -0.21 | 0.02 | -0.32 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 128.00 | 1.95 | 3.20 | 2.58 | 2.70 | -1.60 | -37.21% | 0.02 | 15 | 10 | 0.88 | -0.23 | 0.02 | -0.33 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 129.00 | 2.10 | 3.30 | 2.70 | 2.85 | -2.25 | -44.12% | 0.02 | 1 | 10 | 0.85 | -0.25 | 0.02 | -0.34 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 130.00 | 2.50 | 3.60 | 3.05 | 3.00 | -2.40 | -44.45% | 0.02 | 73 | 114 | 0.86 | -0.27 | 0.02 | -0.35 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 131.00 | 2.60 | 4.00 | 3.30 | 3.93 | -3.07 | -43.86% | 0.03 | 3 | 15 | 0.84 | -0.29 | 0.02 | -0.36 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 132.00 | 2.85 | 4.00 | 3.43 | 4.15 | -2.25 | -35.16% | 0.03 | 9 | 27 | 0.81 | -0.31 | 0.02 | -0.37 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 133.00 | 3.20 | 4.80 | 4.00 | 4.45 | -2.45 | -35.51% | 0.03 | 6 | 258 | 0.84 | -0.34 | 0.02 | -0.38 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 134.00 | 3.70 | 5.00 | 4.35 | 4.87 | -2.03 | -29.42% | 0.03 | 11 | 12 | 0.83 | -0.36 | 0.03 | -0.39 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 135.00 | 4.10 | 5.20 | 4.65 | 4.80 | -2.30 | -32.40% | 0.03 | 52 | 140 | 0.82 | -0.39 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 136.00 | 4.40 | 5.70 | 5.05 | 5.00 | -3.40 | -40.48% | 0.04 | 2 | 12 | 0.81 | -0.42 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 137.00 | 4.90 | 6.20 | 5.55 | 5.83 | +1.63 | +38.81% | 0.04 | 38 | 2 | 0.81 | -0.44 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 138.00 | 5.30 | 6.80 | 6.05 | 6.01 | -1.29 | -17.68% | 0.04 | 19 | 30 | 0.81 | -0.47 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 139.00 | 5.70 | 7.50 | 6.60 | 6.54 | -2.96 | -31.16% | 0.05 | 6 | 37 | 0.81 | -0.50 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 140.00 | 6.10 | 8.40 | 7.25 | 7.20 | -1.50 | -17.25% | 0.05 | 19 | 110 | 0.83 | -0.52 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 141.00 | 6.60 | 9.00 | 7.80 | 11.05 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.82 | -0.55 | 0.03 | -0.40 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 142.00 | 6.40 | 9.60 | 8.00 | 8.30 | -3.00 | -26.55% | 0.06 | 16 | 47 | 0.77 | -0.58 | 0.03 | -0.39 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 143.00 | 7.90 | 10.00 | 8.95 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.81 | -0.60 | 0.03 | -0.38 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 144.00 | 8.50 | 10.80 | 9.65 | 10.21 | -0.99 | -8.84% | 0.07 | 1 | 12 | 0.82 | -0.63 | 0.03 | -0.37 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 145.00 | 9.20 | 11.60 | 10.40 | 11.39 | -1.46 | -11.37% | 0.07 | 14 | 118 | 0.83 | -0.66 | 0.03 | -0.36 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 146.00 | 9.70 | 12.00 | 10.85 | 10.05 | -4.10 | -28.98% | 0.07 | 1 | 3 | 0.79 | -0.68 | 0.02 | -0.35 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 147.00 | 10.30 | 13.30 | 11.80 | 14.10 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.82 | -0.71 | 0.02 | -0.33 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 148.00 | 11.20 | 13.80 | 12.50 | 10.90 | -3.10 | -22.15% | 0.08 | 1 | 12 | 0.81 | -0.73 | 0.02 | -0.32 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 149.00 | 11.50 | 15.30 | 13.40 | 13.90 | -2.04 | -12.80% | 0.09 | 2 | 1 | 0.79 | -0.75 | 0.02 | -0.30 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 150.00 | 12.60 | 15.50 | 14.05 | 14.39 | -3.14 | -17.92% | 0.09 | 3 | 265 | 0.82 | -0.78 | 0.02 | -0.28 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 152.50 | 13.60 | 18.80 | 16.20 | 8.05 | 0.00 | 0.00% | 0.11 | 0 | 31 | 1.20 | -0.83 | 0.02 | -0.24 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 155.00 | 16.70 | 20.40 | 18.55 | 25.54 | 0.00 | 0.00% | 0.12 | 0 | 89 | 1.14 | -0.87 | 0.02 | -0.19 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 157.50 | 18.10 | 23.20 | 20.65 | 24.50 | 0.00 | 0.00% | 0.13 | 0 | 72 | 1.28 | -0.90 | 0.01 | -0.15 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 160.00 | 20.90 | 24.90 | 22.90 | 22.98 | -2.91 | -11.24% | 0.14 | 6 | 212 | 1.22 | -0.93 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 162.50 | 22.40 | 28.50 | 25.45 | 28.40 | 0.00 | 0.00% | 0.16 | 0 | 26 | 1.58 | -0.95 | 0.01 | -0.09 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 165.00 | 25.50 | 31.20 | 28.35 | 28.43 | -3.17 | -10.04% | 0.17 | 7 | 324 | 1.63 | -0.96 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 167.50 | 27.30 | 33.30 | 30.30 | 12.25 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.69 | -0.97 | 0.00 | -0.06 | 11/2/2026 | 11/6/2026 4:00:03 PM EST |
| 170.00 | 30.60 | 35.10 | 32.85 | 32.75 | -2.75 | -7.75% | 0.19 | 7 | 275 | 1.50 | -0.98 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 172.50 | 32.20 | 38.30 | 35.25 | 19.70 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.83 | -0.99 | 0.00 | -0.03 | 11/3/2026 | 11/6/2026 4:00:03 PM EST |
| 175.00 | 35.40 | 40.70 | 38.05 | 36.60 | -4.04 | -9.95% | 0.22 | 2 | 32 | 1.75 | -0.99 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 177.50 | 37.20 | 43.20 | 40.20 | 21.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.01 | 10/28/2026 | 11/6/2026 4:00:03 PM EST |
| 180.00 | 39.70 | 45.70 | 42.70 | 39.27 | -4.83 | -10.96% | 0.24 | 1 | 14 | 2.02 | -1.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 182.50 | 42.20 | 48.30 | 45.25 | % | 0.25 | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:03 PM EST | |||
| 185.00 | 45.10 | 50.80 | 47.95 | 50.89 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 187.50 | 47.20 | 53.30 | 50.25 | % | 0.27 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 190.00 | 49.60 | 56.20 | 52.90 | 39.36 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 192.50 | 52.30 | 58.30 | 55.30 | % | 0.29 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 195.00 | 54.60 | 60.80 | 57.70 | 48.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 4:00:03 PM EST |
| 197.50 | 57.10 | 64.00 | 60.55 | % | 0.31 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 200.00 | 59.10 | 66.70 | 62.90 | 30.68 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 4:00:03 PM EST |
| 202.50 | 62.10 | 68.40 | 65.25 | % | 0.32 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 205.00 | 64.60 | 71.40 | 68.00 | 35.18 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 4:00:03 PM EST |
| 207.50 | 67.10 | 73.30 | 70.20 | % | 0.34 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 210.00 | 69.80 | 75.80 | 72.80 | % | 0.35 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 212.50 | 72.10 | 78.20 | 75.15 | % | 0.35 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 215.00 | 74.60 | 80.80 | 77.70 | % | 0.36 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 217.50 | 76.90 | 83.30 | 80.10 | % | 0.37 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 220.00 | 79.60 | 85.80 | 82.70 | % | 0.38 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 225.00 | 85.00 | 90.80 | 87.90 | % | 0.39 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 230.00 | 89.80 | 95.80 | 92.80 | % | 0.40 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 235.00 | 94.40 | 101.00 | 97.70 | % | 0.42 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 240.00 | 99.60 | 106.00 | 102.80 | % | 0.43 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 245.00 | 104.60 | 110.80 | 107.70 | % | 0.44 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 250.00 | 109.60 | 115.80 | 112.70 | % | 0.45 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 255.00 | 114.60 | 120.80 | 117.70 | % | 0.46 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 260.00 | 119.40 | 125.80 | 122.60 | % | 0.47 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 265.00 | 124.40 | 130.80 | 127.60 | % | 0.48 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 270.00 | 129.60 | 135.80 | 132.70 | % | 0.49 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST |