Options Chain for SEMTECH CORP COM (SMTC) - $93.05 as of 11/6/2026 8:14:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.70 | 50.10 | 48.40 | % | 0.88 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 60.00 | 41.70 | 45.00 | 43.35 | % | 0.72 | 0 | 0 | 3.29 | 1.00 | 0.00 | -0.01 | 11/6/2026 3:59:50 PM EST | |||
| 65.00 | 36.70 | 40.10 | 38.40 | % | 0.59 | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.03 | 11/6/2026 3:59:50 PM EST | |||
| 69.00 | 32.80 | 35.50 | 34.15 | % | 0.49 | 0 | 0 | 2.30 | 0.99 | 0.00 | -0.06 | 11/6/2026 3:59:50 PM EST | |||
| 70.00 | 31.80 | 35.10 | 33.45 | % | 0.48 | 0 | 0 | 2.45 | 0.99 | 0.00 | -0.07 | 11/6/2026 3:59:50 PM EST | |||
| 71.00 | 30.80 | 33.80 | 32.30 | % | 0.45 | 0 | 0 | 2.34 | 0.98 | 0.00 | -0.08 | 11/6/2026 3:59:50 PM EST | |||
| 72.00 | 30.20 | 33.20 | 31.70 | % | 0.44 | 0 | 0 | 2.23 | 0.98 | 0.00 | -0.08 | 11/6/2026 3:59:50 PM EST | |||
| 73.00 | 28.90 | 31.80 | 30.35 | % | 0.42 | 0 | 0 | 2.16 | 0.98 | 0.00 | -0.09 | 11/6/2026 3:59:50 PM EST | |||
| 74.00 | 27.90 | 30.70 | 29.30 | % | 0.40 | 0 | 0 | 2.29 | 0.98 | 0.00 | -0.11 | 11/6/2026 3:59:50 PM EST | |||
| 75.00 | 27.00 | 30.40 | 28.70 | % | 0.38 | 0 | 0 | 2.32 | 0.97 | 0.00 | -0.12 | 11/6/2026 3:59:50 PM EST | |||
| 76.00 | 26.00 | 28.80 | 27.40 | % | 0.36 | 0 | 0 | 1.97 | 0.96 | 0.00 | -0.15 | 11/6/2026 3:59:50 PM EST | |||
| 77.00 | 25.10 | 27.90 | 26.50 | % | 0.34 | 0 | 0 | 1.94 | 0.96 | 0.01 | -0.16 | 11/6/2026 3:59:50 PM EST | |||
| 78.00 | 24.10 | 26.90 | 25.50 | % | 0.33 | 0 | 0 | 1.95 | 0.95 | 0.01 | -0.18 | 11/6/2026 3:59:50 PM EST | |||
| 79.00 | 23.20 | 26.00 | 24.60 | % | 0.31 | 0 | 0 | 1.95 | 0.94 | 0.01 | -0.19 | 11/6/2026 3:59:50 PM EST | |||
| 80.00 | 22.30 | 25.00 | 23.65 | % | 0.30 | 0 | 0 | 1.82 | 0.93 | 0.01 | -0.21 | 11/6/2026 3:59:50 PM EST | |||
| 81.00 | 21.30 | 24.30 | 22.80 | % | 0.28 | 0 | 0 | 1.94 | 0.93 | 0.01 | -0.22 | 11/6/2026 3:59:50 PM EST | |||
| 82.00 | 20.40 | 23.20 | 21.80 | % | 0.27 | 0 | 0 | 1.79 | 0.92 | 0.01 | -0.24 | 11/6/2026 3:59:50 PM EST | |||
| 83.00 | 20.20 | 22.40 | 21.30 | % | 0.26 | 0 | 0 | 1.69 | 0.91 | 0.01 | -0.26 | 11/6/2026 3:59:50 PM EST | |||
| 84.00 | 18.60 | 22.00 | 20.30 | % | 0.24 | 0 | 0 | 1.82 | 0.90 | 0.01 | -0.27 | 11/6/2026 3:59:50 PM EST | |||
| 85.00 | 17.70 | 21.00 | 19.35 | % | 0.23 | 0 | 0 | 1.80 | 0.89 | 0.01 | -0.29 | 11/6/2026 3:59:50 PM EST | |||
| 86.00 | 16.80 | 19.40 | 18.10 | % | 0.21 | 0 | 0 | 1.61 | 0.88 | 0.01 | -0.31 | 11/6/2026 3:59:50 PM EST | |||
| 87.00 | 16.00 | 18.70 | 17.35 | 11.80 | % | 0.20 | 5 | 0 | 1.46 | 0.87 | 0.01 | -0.32 | 11/6/2026 | 11/6/2026 3:59:50 PM EST | |
| 88.00 | 15.10 | 17.90 | 16.50 | % | 0.19 | 0 | 0 | 0.80 | 0.85 | 0.01 | -0.33 | 11/6/2026 3:59:50 PM EST | |||
| 89.00 | 14.30 | 16.90 | 15.60 | % | 0.18 | 0 | 0 | 0.89 | 0.84 | 0.01 | -0.35 | 11/6/2026 3:59:50 PM EST | |||
| 90.00 | 13.60 | 16.10 | 14.85 | 9.70 | +1.01 | +11.63% | 0.17 | 234 | 5 | 0.97 | 0.83 | 0.02 | -0.36 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 91.00 | 12.80 | 15.40 | 14.10 | % | 0.15 | 0 | 0 | 0.96 | 0.81 | 0.02 | -0.37 | 11/6/2026 3:59:50 PM EST | |||
| 92.00 | 12.00 | 14.50 | 13.25 | % | 0.14 | 0 | 0 | 0.96 | 0.79 | 0.02 | -0.39 | 11/6/2026 3:59:50 PM EST | |||
| 93.00 | 11.20 | 13.50 | 12.35 | 7.90 | +1.11 | +16.35% | 0.13 | 53 | 6 | 0.95 | 0.78 | 0.02 | -0.40 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 94.00 | 10.80 | 12.70 | 11.75 | 7.30 | % | 0.12 | 2 | 0 | 0.99 | 0.76 | 0.02 | -0.41 | 11/6/2026 | 11/6/2026 3:59:50 PM EST | |
| 95.00 | 10.40 | 12.20 | 11.30 | 6.40 | +0.19 | +3.06% | 0.12 | 51 | 2 | 1.05 | 0.74 | 0.02 | -0.41 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 96.00 | 9.40 | 11.50 | 10.45 | 6.48 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.01 | 0.72 | 0.02 | -0.42 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 97.00 | 9.10 | 11.00 | 10.05 | 5.65 | % | 0.10 | 4 | 0 | 1.07 | 0.70 | 0.02 | -0.43 | 11/6/2026 | 11/6/2026 3:59:50 PM EST | |
| 98.00 | 8.20 | 10.10 | 9.15 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.02 | 0.68 | 0.02 | -0.44 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 99.00 | 7.90 | 9.30 | 8.60 | 5.12 | +0.67 | +15.06% | 0.09 | 45 | 1 | 1.03 | 0.65 | 0.02 | -0.44 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 100.00 | 7.30 | 8.70 | 8.00 | 6.40 | +2.45 | +62.03% | 0.08 | 4 | 52 | 1.03 | 0.63 | 0.02 | -0.45 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 101.00 | 6.40 | 8.20 | 7.30 | 5.35 | % | 0.07 | 5 | 0 | 1.00 | 0.61 | 0.03 | -0.45 | 11/6/2026 | 11/6/2026 3:59:50 PM EST | |
| 102.00 | 6.10 | 7.50 | 6.80 | 3.90 | +0.59 | +17.83% | 0.07 | 3 | 1 | 1.01 | 0.58 | 0.03 | -0.45 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 103.00 | 5.70 | 6.90 | 6.30 | % | 0.06 | 0 | 0 | 1.01 | 0.56 | 0.03 | -0.45 | 11/6/2026 3:59:50 PM EST | |||
| 104.00 | 5.20 | 6.50 | 5.85 | 4.30 | +0.95 | +28.36% | 0.06 | 1 | 1 | 1.02 | 0.53 | 0.03 | -0.45 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 105.00 | 4.80 | 6.00 | 5.40 | 4.15 | % | 0.05 | 3 | 0 | 1.02 | 0.50 | 0.03 | -0.45 | 11/6/2026 | 11/6/2026 3:59:50 PM EST | |
| 106.00 | 4.30 | 5.70 | 5.00 | % | 0.05 | 0 | 0 | 1.03 | 0.48 | 0.03 | -0.44 | 11/6/2026 3:59:50 PM EST | |||
| 107.00 | 3.90 | 5.30 | 4.60 | % | 0.04 | 0 | 0 | 1.03 | 0.45 | 0.03 | -0.44 | 11/6/2026 3:59:50 PM EST | |||
| 108.00 | 3.50 | 4.90 | 4.20 | % | 0.04 | 0 | 0 | 1.02 | 0.43 | 0.03 | -0.43 | 11/6/2026 3:59:50 PM EST | |||
| 109.00 | 3.40 | 4.40 | 3.90 | 3.70 | % | 0.04 | 67 | 0 | 1.03 | 0.40 | 0.02 | -0.42 | 11/6/2026 | 11/6/2026 3:59:50 PM EST | |
| 110.00 | 2.35 | 3.90 | 3.13 | 3.40 | -3.50 | -50.73% | 0.03 | 7 | 58 | 0.95 | 0.38 | 0.02 | -0.41 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 111.00 | 2.45 | 3.80 | 3.13 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.01 | 0.36 | 0.02 | -0.40 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 112.00 | 2.20 | 3.30 | 2.75 | 1.80 | % | 0.02 | 1 | 0 | 0.99 | 0.33 | 0.02 | -0.39 | 11/6/2026 | 11/6/2026 3:59:50 PM EST | |
| 113.00 | 1.70 | 3.20 | 2.45 | % | 0.02 | 0 | 0 | 0.98 | 0.31 | 0.02 | -0.37 | 11/6/2026 3:59:50 PM EST | |||
| 114.00 | 1.30 | 2.95 | 2.13 | % | 0.02 | 0 | 0 | 0.95 | 0.29 | 0.02 | -0.36 | 11/6/2026 3:59:50 PM EST | |||
| 115.00 | 1.10 | 2.70 | 1.90 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.96 | 0.27 | 0.02 | -0.34 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 116.00 | 0.95 | 2.45 | 1.70 | 1.70 | -2.85 | -62.64% | 0.01 | 22 | 2 | 0.95 | 0.25 | 0.02 | -0.32 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 117.00 | 1.05 | 2.25 | 1.65 | 0.75 | -10.85 | -93.54% | 0.01 | 1 | 1 | 0.98 | 0.23 | 0.02 | -0.31 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 118.00 | 0.60 | 2.05 | 1.33 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.21 | 0.02 | -0.29 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 119.00 | 0.50 | 1.85 | 1.18 | 1.15 | -9.25 | -88.95% | 0.01 | 3 | 1 | 0.95 | 0.19 | 0.02 | -0.27 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 120.00 | 0.70 | 1.65 | 1.18 | 1.00 | -1.93 | -65.87% | 0.01 | 18 | 3 | 0.98 | 0.17 | 0.02 | -0.25 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 121.00 | 0.30 | 1.55 | 0.93 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | 0.15 | 0.02 | -0.22 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 122.00 | 0.20 | 1.40 | 0.80 | % | 0.01 | 0 | 0 | 0.90 | 0.13 | 0.01 | -0.20 | 11/6/2026 3:59:50 PM EST | |||
| 123.00 | 0.15 | 1.30 | 0.73 | 0.70 | +0.14 | +25.00% | 0.01 | 1 | 3 | 0.90 | 0.12 | 0.01 | -0.18 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 124.00 | 0.05 | 1.15 | 0.60 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.10 | 0.01 | -0.15 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 125.00 | 0.05 | 1.20 | 0.63 | 0.66 | +0.20 | +43.48% | 0.01 | 1 | 66 | 0.89 | 0.09 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 126.00 | 0.05 | 0.90 | 0.48 | 0.40 | -1.40 | -77.78% | 0.00 | 1 | 10 | 0.87 | 0.07 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 127.00 | 0.05 | 0.85 | 0.45 | 0.60 | -1.08 | -64.29% | 0.00 | 1 | 1 | 0.90 | 0.06 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 128.00 | 0.05 | 1.35 | 0.70 | % | 0.01 | 0 | 0 | 0.99 | 0.06 | 0.01 | -0.10 | 11/6/2026 3:59:50 PM EST | |||
| 129.00 | 0.05 | 1.40 | 0.73 | % | 0.01 | 0 | 0 | 1.04 | 0.05 | 0.01 | -0.09 | 11/6/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.40 | 0.70 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.46 | 0.05 | 0.01 | -0.09 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 131.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.51 | 0.05 | 0.01 | -0.09 | 11/6/2026 3:59:50 PM EST | |||
| 132.00 | 0.00 | 1.50 | 0.75 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.55 | 0.05 | 0.01 | -0.10 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 133.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.59 | 0.05 | 0.01 | -0.09 | 11/6/2026 3:59:50 PM EST | |||
| 134.00 | 0.00 | 1.55 | 0.78 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.62 | 0.04 | 0.01 | -0.08 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.66 | 0.04 | 0.00 | -0.07 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 136.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.69 | 0.03 | 0.00 | -0.06 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 137.00 | 0.05 | 1.55 | 0.80 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | 0.02 | 0.00 | -0.04 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 138.00 | 0.00 | 1.60 | 0.80 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.02 | 0.00 | -0.04 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 139.00 | 0.00 | 1.60 | 0.80 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.80 | 0.02 | 0.00 | -0.03 | 10/30/2026 | 11/6/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.41 | 0.01 | 0.00 | -0.03 | 11/2/2026 | 11/6/2026 3:59:50 PM EST |
| 141.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.84 | 0.01 | 0.00 | -0.03 | 11/6/2026 3:59:50 PM EST | |||
| 142.00 | 0.00 | 1.60 | 0.80 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.01 | 0.00 | -0.03 | 11/2/2026 | 11/6/2026 3:59:50 PM EST |
| 143.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.80 | 0.01 | 0.00 | -0.03 | 11/6/2026 3:59:50 PM EST | |||
| 144.00 | 0.00 | 1.60 | 0.80 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.01 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 145.00 | 0.05 | 1.50 | 0.78 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.48 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 146.00 | 0.05 | 1.55 | 0.80 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 11/6/2026 3:59:50 PM EST |
| 147.00 | 0.00 | 1.35 | 0.68 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/6/2026 3:59:50 PM EST |
| 148.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 11/6/2026 3:59:50 PM EST | |||
| 149.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 11/6/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.93 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 152.50 | 0.00 | 1.50 | 0.75 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.12 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 3.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.14 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 3:59:50 PM EST |
| 157.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.45 | 0.73 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.28 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:50 PM EST |
| 162.50 | 0.00 | 1.45 | 0.73 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.33 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 1.45 | 0.73 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.39 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:50 PM EST |
| 167.50 | 0.00 | 1.45 | 0.73 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 1.45 | 0.73 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.50 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:50 PM EST |
| 172.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 177.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.40 | 0.70 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.67 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:50 PM EST |
| 182.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.70 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:50 PM EST |
| 187.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.86 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.94 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.85 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:50 PM EST |
| 205.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 215.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.34 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 3:59:50 PM EST |
| 225.00 | 0.00 | 1.40 | 0.70 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 1.40 | 0.70 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.48 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 3:59:50 PM EST |
| 235.00 | 0.00 | 1.40 | 0.70 | 6.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/6/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 1.40 | 0.70 | 8.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/6/2026 3:59:50 PM EST |
| 245.00 | 0.00 | 1.40 | 0.70 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.67 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 1.40 | 0.70 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.74 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 3:59:50 PM EST |
| 255.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 260.00 | 0.00 | 1.40 | 0.70 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 3:59:50 PM EST |
| 265.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | -0.01 | 11/6/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.57 | 0.00 | 0.00 | -0.03 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 69.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.37 | -0.01 | 0.00 | -0.06 | 11/6/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | 0.57 | +0.37 | +185.00% | 0.01 | 1 | 1 | 2.09 | -0.01 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 71.00 | 0.00 | 1.10 | 0.55 | 0.67 | % | 0.01 | 1 | 0 | 2.06 | -0.02 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 3:59:50 PM EST | |
| 72.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.13 | -0.02 | 0.00 | -0.08 | 11/6/2026 3:59:50 PM EST | |||
| 73.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.09 | -0.02 | 0.00 | -0.09 | 11/6/2026 3:59:50 PM EST | |||
| 74.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.00 | -0.02 | 0.00 | -0.11 | 11/6/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.94 | -0.03 | 0.00 | -0.12 | 11/6/2026 3:59:50 PM EST | |||
| 76.00 | 0.05 | 1.30 | 0.68 | % | 0.01 | 0 | 0 | 1.50 | -0.04 | 0.00 | -0.15 | 11/6/2026 3:59:50 PM EST | |||
| 77.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 1.52 | -0.04 | 0.01 | -0.16 | 11/6/2026 3:59:50 PM EST | |||
| 78.00 | 0.15 | 1.45 | 0.80 | % | 0.01 | 0 | 0 | 1.49 | -0.05 | 0.01 | -0.18 | 11/6/2026 3:59:50 PM EST | |||
| 79.00 | 0.15 | 1.30 | 0.73 | 0.85 | % | 0.01 | 1 | 0 | 1.43 | -0.06 | 0.01 | -0.19 | 11/6/2026 | 11/6/2026 3:59:50 PM EST | |
| 80.00 | 0.25 | 1.35 | 0.80 | 0.90 | -0.61 | -40.40% | 0.01 | 4 | 27 | 1.41 | -0.07 | 0.01 | -0.21 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 81.00 | 0.35 | 1.35 | 0.85 | 1.06 | % | 0.01 | 1 | 0 | 1.39 | -0.07 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 3:59:50 PM EST | |
| 82.00 | 0.50 | 1.35 | 0.93 | 1.20 | % | 0.01 | 1 | 0 | 1.37 | -0.08 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 3:59:50 PM EST | |
| 83.00 | 0.60 | 1.35 | 0.98 | 1.28 | % | 0.01 | 1 | 0 | 1.34 | -0.09 | 0.01 | -0.26 | 11/6/2026 | 11/6/2026 3:59:50 PM EST | |
| 84.00 | 0.55 | 1.40 | 0.98 | % | 0.01 | 0 | 0 | 1.30 | -0.10 | 0.01 | -0.27 | 11/6/2026 3:59:50 PM EST | |||
| 85.00 | 0.55 | 1.55 | 1.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.26 | -0.11 | 0.01 | -0.29 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 86.00 | 0.80 | 1.65 | 1.23 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | -0.12 | 0.01 | -0.31 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 87.00 | 0.85 | 1.75 | 1.30 | % | 0.01 | 0 | 0 | 1.25 | -0.13 | 0.01 | -0.32 | 11/6/2026 3:59:50 PM EST | |||
| 88.00 | 1.15 | 2.00 | 1.58 | % | 0.02 | 0 | 0 | 1.27 | -0.15 | 0.01 | -0.33 | 11/6/2026 3:59:50 PM EST | |||
| 89.00 | 1.30 | 2.10 | 1.70 | % | 0.02 | 0 | 0 | 1.25 | -0.16 | 0.01 | -0.35 | 11/6/2026 3:59:50 PM EST | |||
| 90.00 | 1.40 | 2.45 | 1.93 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | -0.17 | 0.02 | -0.36 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 91.00 | 1.55 | 2.55 | 2.05 | % | 0.02 | 0 | 0 | 1.23 | -0.19 | 0.02 | -0.37 | 11/6/2026 3:59:50 PM EST | |||
| 92.00 | 1.85 | 2.95 | 2.40 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.25 | -0.21 | 0.02 | -0.39 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 93.00 | 1.90 | 3.10 | 2.50 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 80 | 1.21 | -0.22 | 0.02 | -0.40 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 94.00 | 2.25 | 3.40 | 2.83 | % | 0.03 | 0 | 0 | 1.22 | -0.24 | 0.02 | -0.41 | 11/6/2026 3:59:50 PM EST | |||
| 95.00 | 2.55 | 3.60 | 3.08 | 4.90 | -2.86 | -36.86% | 0.03 | 2 | 10 | 1.20 | -0.26 | 0.02 | -0.41 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 96.00 | 2.80 | 4.00 | 3.40 | % | 0.04 | 0 | 0 | 1.20 | -0.28 | 0.02 | -0.42 | 11/6/2026 3:59:50 PM EST | |||
| 97.00 | 3.10 | 4.20 | 3.65 | 6.17 | -3.83 | -38.30% | 0.04 | 5 | 2 | 1.18 | -0.30 | 0.02 | -0.43 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 98.00 | 3.40 | 4.60 | 4.00 | 4.65 | % | 0.04 | 1 | 0 | 1.18 | -0.32 | 0.02 | -0.44 | 11/6/2026 | 11/6/2026 3:59:50 PM EST | |
| 99.00 | 3.90 | 5.00 | 4.45 | % | 0.04 | 0 | 0 | 1.19 | -0.35 | 0.02 | -0.44 | 11/6/2026 3:59:50 PM EST | |||
| 100.00 | 4.30 | 5.40 | 4.85 | 5.96 | -4.85 | -44.87% | 0.05 | 12 | 13 | 1.18 | -0.37 | 0.02 | -0.45 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 101.00 | 4.70 | 6.00 | 5.35 | 7.84 | +1.52 | +24.06% | 0.05 | 2 | 8 | 1.19 | -0.39 | 0.03 | -0.45 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 102.00 | 5.00 | 6.30 | 5.65 | 3.53 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.16 | -0.42 | 0.03 | -0.45 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 103.00 | 5.40 | 6.80 | 6.10 | 6.50 | -6.51 | -50.04% | 0.06 | 20 | 1 | 1.15 | -0.44 | 0.03 | -0.45 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 104.00 | 5.90 | 7.40 | 6.65 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.16 | -0.47 | 0.03 | -0.45 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 105.00 | 6.40 | 7.90 | 7.15 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 27 | 1.15 | -0.50 | 0.03 | -0.45 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 106.00 | 6.80 | 8.50 | 7.65 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.14 | -0.52 | 0.03 | -0.44 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 107.00 | 7.30 | 9.10 | 8.20 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 172 | 1.13 | -0.55 | 0.03 | -0.44 | 11/2/2026 | 11/6/2026 3:59:50 PM EST |
| 108.00 | 8.20 | 9.70 | 8.95 | % | 0.08 | 0 | 0 | 1.16 | -0.57 | 0.03 | -0.43 | 11/6/2026 3:59:50 PM EST | |||
| 109.00 | 8.40 | 10.40 | 9.40 | 2.13 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.12 | -0.60 | 0.02 | -0.42 | 11/2/2026 | 11/6/2026 3:59:50 PM EST |
| 110.00 | 8.90 | 11.10 | 10.00 | 10.90 | -7.88 | -41.96% | 0.09 | 1 | 8 | 1.11 | -0.62 | 0.02 | -0.41 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 111.00 | 10.00 | 12.40 | 11.20 | % | 0.10 | 0 | 0 | 1.21 | -0.64 | 0.02 | -0.40 | 11/6/2026 3:59:50 PM EST | |||
| 112.00 | 10.30 | 13.00 | 11.65 | % | 0.10 | 0 | 0 | 1.15 | -0.67 | 0.02 | -0.39 | 11/6/2026 3:59:50 PM EST | |||
| 113.00 | 10.70 | 13.90 | 12.30 | % | 0.11 | 0 | 0 | 1.10 | -0.69 | 0.02 | -0.37 | 11/6/2026 3:59:50 PM EST | |||
| 114.00 | 12.10 | 14.20 | 13.15 | 15.30 | +6.05 | +65.41% | 0.12 | 15 | 12 | 1.17 | -0.71 | 0.02 | -0.36 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 115.00 | 12.60 | 15.30 | 13.95 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.16 | -0.73 | 0.02 | -0.34 | 11/3/2026 | 11/6/2026 3:59:50 PM EST |
| 116.00 | 13.60 | 16.20 | 14.90 | 19.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.20 | -0.75 | 0.02 | -0.32 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 117.00 | 14.50 | 17.00 | 15.75 | % | 0.13 | 0 | 0 | 1.22 | -0.77 | 0.02 | -0.31 | 11/6/2026 3:59:50 PM EST | |||
| 118.00 | 14.80 | 17.80 | 16.30 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.41 | -0.79 | 0.02 | -0.29 | 11/2/2026 | 11/6/2026 3:59:50 PM EST |
| 119.00 | 15.90 | 18.70 | 17.30 | 4.24 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.43 | -0.81 | 0.02 | -0.27 | 11/2/2026 | 11/6/2026 3:59:50 PM EST |
| 120.00 | 16.10 | 19.50 | 17.80 | 18.95 | -4.25 | -18.32% | 0.15 | 1 | 39 | 1.43 | -0.83 | 0.02 | -0.25 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 121.00 | 17.80 | 20.40 | 19.10 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.45 | -0.85 | 0.02 | -0.22 | 11/2/2026 | 11/6/2026 3:59:50 PM EST |
| 122.00 | 18.60 | 21.30 | 19.95 | 15.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.47 | -0.87 | 0.01 | -0.20 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 123.00 | 19.60 | 22.20 | 20.90 | 4.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.33 | -0.88 | 0.01 | -0.18 | 11/2/2026 | 11/6/2026 3:59:50 PM EST |
| 124.00 | 20.20 | 23.10 | 21.65 | 6.59 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.50 | -0.90 | 0.01 | -0.15 | 11/2/2026 | 11/6/2026 3:59:50 PM EST |
| 125.00 | 21.20 | 24.00 | 22.60 | 22.24 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.51 | -0.91 | 0.01 | -0.14 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 126.00 | 21.80 | 24.90 | 23.35 | 8.36 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.52 | -0.93 | 0.01 | -0.12 | 10/30/2026 | 11/6/2026 3:59:50 PM EST |
| 127.00 | 22.90 | 25.80 | 24.35 | 18.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.56 | -0.94 | 0.01 | -0.10 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 128.00 | 23.70 | 26.70 | 25.20 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.57 | -0.94 | 0.01 | -0.10 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 129.00 | 24.70 | 27.70 | 26.20 | 32.76 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.60 | -0.95 | 0.01 | -0.09 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 130.00 | 25.90 | 28.70 | 27.30 | 31.00 | 0.00 | 0.00% | 0.21 | 0 | 46 | 1.61 | -0.95 | 0.01 | -0.09 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 131.00 | 26.30 | 29.60 | 27.95 | % | 0.21 | 0 | 0 | 1.64 | -0.95 | 0.01 | -0.09 | 11/6/2026 3:59:50 PM EST | |||
| 132.00 | 27.20 | 30.60 | 28.90 | 23.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.65 | -0.95 | 0.01 | -0.10 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 133.00 | 28.10 | 31.20 | 29.65 | % | 0.22 | 0 | 0 | 1.68 | -0.95 | 0.01 | -0.09 | 11/6/2026 3:59:50 PM EST | |||
| 134.00 | 29.20 | 32.50 | 30.85 | % | 0.23 | 0 | 0 | 1.71 | -0.96 | 0.01 | -0.08 | 11/6/2026 3:59:50 PM EST | |||
| 135.00 | 30.20 | 33.50 | 31.85 | 19.57 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.71 | -0.96 | 0.00 | -0.07 | 11/4/2026 | 11/6/2026 3:59:50 PM EST |
| 136.00 | 31.20 | 34.50 | 32.85 | % | 0.24 | 0 | 0 | 1.74 | -0.97 | 0.00 | -0.06 | 11/6/2026 3:59:50 PM EST | |||
| 137.00 | 32.20 | 35.50 | 33.85 | % | 0.25 | 0 | 0 | 1.77 | -0.98 | 0.00 | -0.04 | 11/6/2026 3:59:50 PM EST | |||
| 138.00 | 33.60 | 36.40 | 35.00 | 38.01 | +20.72 | +119.84% | 0.25 | 1 | 1 | 1.80 | -0.98 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 139.00 | 34.10 | 37.20 | 35.65 | % | 0.26 | 0 | 0 | 1.83 | -0.98 | 0.00 | -0.03 | 11/6/2026 3:59:50 PM EST | |||
| 140.00 | 35.70 | 38.10 | 36.90 | 46.07 | +28.07 | +155.95% | 0.26 | 1 | 53 | 1.86 | -0.99 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 141.00 | 36.40 | 39.40 | 37.90 | % | 0.27 | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.03 | 11/6/2026 3:59:50 PM EST | |||
| 142.00 | 37.10 | 40.40 | 38.75 | % | 0.27 | 0 | 0 | 1.92 | -0.99 | 0.00 | -0.03 | 11/6/2026 3:59:50 PM EST | |||
| 143.00 | 38.60 | 41.40 | 40.00 | 15.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.03 | 11/2/2026 | 11/6/2026 3:59:50 PM EST |
| 144.00 | 39.60 | 42.40 | 41.00 | 47.82 | +13.12 | +37.81% | 0.28 | 1 | 1 | 1.97 | -0.99 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 3:59:50 PM EST |
| 145.00 | 40.40 | 43.40 | 41.90 | 11.38 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.00 | -1.00 | 0.00 | -0.01 | 10/29/2026 | 11/6/2026 3:59:50 PM EST |
| 146.00 | 41.10 | 44.40 | 42.75 | % | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.01 | 11/6/2026 3:59:50 PM EST | |||
| 147.00 | 42.10 | 45.40 | 43.75 | % | 0.30 | 0 | 0 | 2.02 | -1.00 | 0.00 | -0.01 | 11/6/2026 3:59:50 PM EST | |||
| 148.00 | 43.00 | 46.40 | 44.70 | 24.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.05 | -1.00 | 0.00 | -0.01 | 11/2/2026 | 11/6/2026 3:59:50 PM EST |
| 149.00 | 44.40 | 47.40 | 45.90 | 56.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 150.00 | 45.60 | 48.40 | 47.00 | 57.28 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.10 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 152.50 | 47.60 | 50.50 | 49.05 | 59.83 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.16 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 155.00 | 50.30 | 53.00 | 51.65 | 56.43 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 157.50 | 52.40 | 55.90 | 54.15 | 20.97 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:50 PM EST |
| 160.00 | 55.10 | 58.40 | 56.75 | 32.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:50 PM EST |
| 162.50 | 57.50 | 60.60 | 59.05 | % | 0.36 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 165.00 | 60.20 | 63.40 | 61.80 | 72.64 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:50 PM EST |
| 167.50 | 62.50 | 65.90 | 64.20 | % | 0.38 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 170.00 | 65.10 | 68.40 | 66.75 | 19.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 3:59:50 PM EST |
| 172.50 | 67.60 | 70.90 | 69.25 | % | 0.40 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 175.00 | 70.10 | 73.40 | 71.75 | 8.19 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/6/2026 3:59:50 PM EST |
| 177.50 | 72.60 | 75.90 | 74.25 | % | 0.42 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 180.00 | 75.50 | 78.40 | 76.95 | 51.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:50 PM EST |
| 182.50 | 77.60 | 80.90 | 79.25 | % | 0.43 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 185.00 | 80.10 | 83.40 | 81.75 | 46.03 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:50 PM EST |
| 187.50 | 82.60 | 85.90 | 84.25 | % | 0.45 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 190.00 | 85.10 | 88.40 | 86.75 | 66.09 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:50 PM EST |
| 195.00 | 90.10 | 93.40 | 91.75 | 46.93 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 3:59:50 PM EST |
| 200.00 | 95.10 | 98.40 | 96.75 | 23.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/6/2026 3:59:50 PM EST |
| 205.00 | 100.10 | 103.40 | 101.75 | % | 0.50 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 210.00 | 105.10 | 108.40 | 106.75 | % | 0.51 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 215.00 | 109.90 | 113.40 | 111.65 | % | 0.52 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 220.00 | 115.10 | 118.40 | 116.75 | % | 0.53 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 225.00 | 120.00 | 123.40 | 121.70 | % | 0.54 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 230.00 | 124.90 | 128.40 | 126.65 | % | 0.55 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 235.00 | 130.10 | 133.40 | 131.75 | % | 0.56 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 240.00 | 134.90 | 138.40 | 136.65 | % | 0.57 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 245.00 | 139.90 | 143.40 | 141.65 | % | 0.58 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 250.00 | 145.00 | 148.40 | 146.70 | % | 0.59 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 255.00 | 150.00 | 153.40 | 151.70 | 109.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 3:59:50 PM EST |
| 260.00 | 155.00 | 158.40 | 156.70 | % | 0.60 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST | |||
| 265.00 | 160.00 | 163.40 | 161.70 | % | 0.61 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:50 PM EST |