Options Chain for KLA CORP COM NEW (KLAC) - $155.20 as of 11/4/2026 4:54:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 55.80 | 63.30 | 59.55 | % | 0.66 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 95.00 | 52.00 | 58.30 | 55.15 | % | 0.58 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 100.00 | 45.80 | 53.30 | 49.55 | % | 0.50 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 105.00 | 40.80 | 48.30 | 44.55 | % | 0.42 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 110.00 | 35.80 | 43.30 | 39.55 | % | 0.36 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 115.00 | 30.90 | 38.40 | 34.65 | % | 0.30 | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.02 | 11/4/2026 4:00:09 PM EST | |||
| 120.00 | 25.80 | 32.20 | 29.00 | 31.80 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.52 | 0.98 | 0.00 | -0.05 | 10/26/2026 | 11/4/2026 4:00:09 PM EST |
| 121.00 | 25.00 | 32.60 | 28.80 | % | 0.24 | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.05 | 11/4/2026 4:00:09 PM EST | |||
| 122.00 | 24.10 | 31.60 | 27.85 | % | 0.23 | 0 | 0 | 1.67 | 0.97 | 0.01 | -0.06 | 11/4/2026 4:00:09 PM EST | |||
| 123.00 | 23.10 | 30.60 | 26.85 | % | 0.22 | 0 | 0 | 1.63 | 0.96 | 0.01 | -0.08 | 11/4/2026 4:00:09 PM EST | |||
| 124.00 | 22.20 | 29.70 | 25.95 | % | 0.21 | 0 | 0 | 1.60 | 0.95 | 0.01 | -0.09 | 11/4/2026 4:00:09 PM EST | |||
| 125.00 | 21.20 | 28.80 | 25.00 | 29.91 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.58 | 0.95 | 0.01 | -0.10 | 10/27/2026 | 11/4/2026 4:00:09 PM EST |
| 126.00 | 20.30 | 27.80 | 24.05 | % | 0.19 | 0 | 0 | 1.54 | 0.94 | 0.01 | -0.12 | 11/4/2026 4:00:09 PM EST | |||
| 127.00 | 19.40 | 26.90 | 23.15 | % | 0.18 | 0 | 0 | 1.51 | 0.93 | 0.01 | -0.13 | 11/4/2026 4:00:09 PM EST | |||
| 128.00 | 18.40 | 26.00 | 22.20 | % | 0.17 | 0 | 0 | 1.48 | 0.92 | 0.01 | -0.14 | 11/4/2026 4:00:09 PM EST | |||
| 129.00 | 17.90 | 24.00 | 20.95 | % | 0.16 | 0 | 0 | 1.29 | 0.91 | 0.01 | -0.16 | 11/4/2026 4:00:09 PM EST | |||
| 130.00 | 16.50 | 24.20 | 20.35 | % | 0.16 | 0 | 0 | 1.42 | 0.90 | 0.01 | -0.17 | 11/4/2026 4:00:09 PM EST | |||
| 131.00 | 16.40 | 22.10 | 19.25 | % | 0.15 | 0 | 0 | 1.23 | 0.89 | 0.01 | -0.19 | 11/4/2026 4:00:09 PM EST | |||
| 132.00 | 14.70 | 22.50 | 18.60 | % | 0.14 | 0 | 0 | 1.38 | 0.88 | 0.01 | -0.20 | 11/4/2026 4:00:09 PM EST | |||
| 133.00 | 15.30 | 20.30 | 17.80 | % | 0.13 | 0 | 0 | 1.17 | 0.86 | 0.01 | -0.21 | 11/4/2026 4:00:09 PM EST | |||
| 134.00 | 13.80 | 19.50 | 16.65 | % | 0.12 | 0 | 0 | 1.16 | 0.85 | 0.01 | -0.22 | 11/4/2026 4:00:09 PM EST | |||
| 135.00 | 12.10 | 19.40 | 15.75 | 27.10 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.23 | 0.84 | 0.02 | -0.24 | 10/28/2026 | 11/4/2026 4:00:09 PM EST |
| 136.00 | 13.10 | 17.10 | 15.10 | % | 0.11 | 0 | 0 | 1.02 | 0.82 | 0.02 | -0.25 | 11/4/2026 4:00:09 PM EST | |||
| 137.00 | 12.30 | 16.70 | 14.50 | % | 0.11 | 0 | 0 | 0.57 | 0.80 | 0.02 | -0.27 | 11/4/2026 4:00:09 PM EST | |||
| 138.00 | 11.70 | 15.40 | 13.55 | % | 0.10 | 0 | 0 | 0.59 | 0.79 | 0.02 | -0.28 | 11/4/2026 4:00:09 PM EST | |||
| 139.00 | 10.90 | 15.00 | 12.95 | % | 0.09 | 0 | 0 | 0.62 | 0.77 | 0.02 | -0.29 | 11/4/2026 4:00:09 PM EST | |||
| 140.00 | 9.20 | 13.30 | 11.25 | 11.04 | -11.86 | -51.79% | 0.08 | 10 | 3 | 0.88 | 0.75 | 0.02 | -0.30 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 141.00 | 9.60 | 12.80 | 11.20 | % | 0.08 | 0 | 0 | 0.60 | 0.73 | 0.02 | -0.31 | 11/4/2026 4:00:09 PM EST | |||
| 142.00 | 9.00 | 11.80 | 10.40 | % | 0.07 | 0 | 0 | 0.59 | 0.71 | 0.02 | -0.32 | 11/4/2026 4:00:09 PM EST | |||
| 143.00 | 8.20 | 12.50 | 10.35 | % | 0.07 | 0 | 0 | 0.67 | 0.69 | 0.02 | -0.33 | 11/4/2026 4:00:09 PM EST | |||
| 144.00 | 7.60 | 11.30 | 9.45 | % | 0.07 | 0 | 0 | 0.64 | 0.66 | 0.02 | -0.34 | 11/4/2026 4:00:09 PM EST | |||
| 145.00 | 7.10 | 9.80 | 8.45 | 22.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.60 | 0.64 | 0.02 | -0.34 | 10/29/2026 | 11/4/2026 4:00:09 PM EST |
| 146.00 | 5.60 | 9.50 | 7.55 | % | 0.05 | 0 | 0 | 0.57 | 0.62 | 0.02 | -0.35 | 11/4/2026 4:00:09 PM EST | |||
| 147.00 | 6.20 | 8.70 | 7.45 | 15.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.62 | 0.60 | 0.02 | -0.35 | 10/30/2026 | 11/4/2026 4:00:09 PM EST |
| 148.00 | 5.60 | 8.10 | 6.85 | 6.36 | -8.19 | -56.29% | 0.05 | 2 | 1 | 0.62 | 0.57 | 0.02 | -0.35 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 149.00 | 5.20 | 7.60 | 6.40 | 6.15 | % | 0.04 | 4 | 0 | 0.62 | 0.55 | 0.02 | -0.35 | 11/4/2026 | 11/4/2026 4:00:09 PM EST | |
| 150.00 | 4.60 | 6.80 | 5.70 | 5.80 | -4.70 | -44.77% | 0.04 | 19 | 158 | 0.60 | 0.52 | 0.02 | -0.35 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 152.50 | 3.80 | 5.60 | 4.70 | 4.85 | -4.35 | -47.29% | 0.03 | 15 | 38 | 0.61 | 0.46 | 0.02 | -0.34 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 155.00 | 3.70 | 5.10 | 4.40 | 3.52 | -4.09 | -53.75% | 0.03 | 2,814 | 18 | 0.69 | 0.40 | 0.02 | -0.32 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 157.50 | 2.25 | 3.90 | 3.08 | 2.82 | -3.78 | -57.28% | 0.02 | 3 | 44 | 0.63 | 0.34 | 0.02 | -0.30 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 160.00 | 1.15 | 3.40 | 2.28 | 2.15 | -2.70 | -55.67% | 0.01 | 2,803 | 372 | 0.61 | 0.28 | 0.02 | -0.26 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 162.50 | 1.00 | 2.15 | 1.58 | 2.42 | -1.91 | -44.12% | 0.01 | 6 | 12 | 0.59 | 0.22 | 0.02 | -0.23 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 165.00 | 1.00 | 2.40 | 1.70 | 1.95 | -1.45 | -42.65% | 0.01 | 20 | 53 | 0.67 | 0.18 | 0.02 | -0.20 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 167.50 | 0.70 | 1.50 | 1.10 | 1.60 | -2.05 | -56.17% | 0.01 | 5 | 8 | 0.63 | 0.14 | 0.01 | -0.17 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 170.00 | 0.50 | 1.00 | 0.75 | 0.70 | -1.70 | -70.84% | 0.00 | 12 | 535 | 0.62 | 0.11 | 0.01 | -0.14 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 172.50 | 0.35 | 1.20 | 0.78 | 1.00 | -0.85 | -45.95% | 0.00 | 1 | 125 | 0.67 | 0.09 | 0.01 | -0.12 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 175.00 | 0.25 | 0.80 | 0.53 | 0.50 | -1.05 | -67.75% | 0.00 | 10 | 41 | 0.65 | 0.07 | 0.01 | -0.10 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 177.50 | 0.10 | 1.15 | 0.63 | 0.55 | -0.64 | -53.79% | 0.00 | 2 | 29 | 0.69 | 0.06 | 0.01 | -0.08 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 180.00 | 0.05 | 1.40 | 0.73 | 0.25 | -0.50 | -66.67% | 0.00 | 18 | 142 | 0.62 | 0.05 | 0.01 | -0.08 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 182.50 | 0.15 | 1.10 | 0.63 | 0.65 | +0.05 | +8.34% | 0.00 | 2 | 11 | 0.79 | 0.03 | 0.00 | -0.05 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.40 | -66.67% | 0.00 | 2 | 492 | 0.87 | 0.02 | 0.00 | -0.03 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 187.50 | 0.00 | 1.90 | 0.95 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.24 | 0.01 | 0.00 | -0.02 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.16 | -51.62% | 0.00 | 9 | 21 | 0.89 | 0.01 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 192.50 | 0.00 | 0.70 | 0.35 | 0.25 | -1.65 | -86.85% | 0.00 | 50 | 2 | 1.04 | 0.01 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.42 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 197.50 | 0.00 | 2.30 | 1.15 | 0.05 | -1.08 | -95.58% | 0.01 | 1 | 4 | 1.50 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.15 | -75.00% | 0.00 | 51 | 33 | 0.89 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 202.50 | 0.00 | 0.45 | 0.23 | 0.05 | -0.22 | -81.49% | 0.00 | 16 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 205.00 | 0.00 | 3.40 | 1.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.84 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:09 PM EST |
| 207.50 | 0.00 | 4.90 | 2.45 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.17 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:09 PM EST |
| 212.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 215.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.26 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 217.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 220.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:09 PM EST |
| 225.00 | 0.00 | 4.90 | 2.45 | 4.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:09 PM EST |
| 235.00 | 0.00 | 4.90 | 2.45 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 4.90 | 2.45 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 4:00:09 PM EST |
| 245.00 | 0.00 | 4.90 | 2.45 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 255.00 | 0.00 | 4.30 | 2.15 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.76 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/4/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:09 PM EST |
| 265.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.06 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.18 | +0.08 | +80.00% | 0.00 | 2 | 10 | 0.91 | -0.01 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 120.00 | 0.05 | 0.60 | 0.33 | 0.34 | +0.12 | +54.55% | 0.00 | 3 | 94 | 0.79 | -0.02 | 0.00 | -0.05 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 121.00 | 0.00 | 4.30 | 2.15 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.68 | -0.02 | 0.00 | -0.05 | 10/28/2026 | 11/4/2026 4:00:09 PM EST |
| 122.00 | 0.10 | 3.90 | 2.00 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.12 | -0.03 | 0.01 | -0.06 | 10/28/2026 | 11/4/2026 4:00:09 PM EST |
| 123.00 | 0.15 | 1.00 | 0.58 | 1.44 | +0.63 | +77.78% | 0.00 | 2 | 1 | 0.82 | -0.04 | 0.01 | -0.08 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 124.00 | 0.15 | 1.25 | 0.70 | 1.56 | +1.41 | +940.00% | 0.01 | 1 | 7 | 0.83 | -0.05 | 0.01 | -0.09 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 125.00 | 0.15 | 2.70 | 1.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.95 | -0.05 | 0.01 | -0.10 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 126.00 | 0.20 | 1.00 | 0.60 | 0.15 | -0.25 | -62.50% | 0.00 | 1 | 5 | 0.76 | -0.06 | 0.01 | -0.12 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 127.00 | 0.20 | 1.90 | 1.05 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | -0.07 | 0.01 | -0.13 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 128.00 | 0.25 | 1.60 | 0.93 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | -0.08 | 0.01 | -0.14 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 129.00 | 0.30 | 1.60 | 0.95 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.77 | -0.09 | 0.01 | -0.16 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 130.00 | 0.45 | 1.55 | 1.00 | 0.95 | +0.15 | +18.75% | 0.01 | 3 | 67 | 0.76 | -0.10 | 0.01 | -0.17 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 131.00 | 0.40 | 1.25 | 0.83 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.70 | -0.11 | 0.01 | -0.19 | 10/29/2026 | 11/4/2026 4:00:09 PM EST |
| 132.00 | 0.50 | 2.65 | 1.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.80 | -0.12 | 0.01 | -0.20 | 10/29/2026 | 11/4/2026 4:00:09 PM EST |
| 133.00 | 0.65 | 2.40 | 1.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.77 | -0.14 | 0.01 | -0.21 | 10/29/2026 | 11/4/2026 4:00:09 PM EST |
| 134.00 | 0.90 | 2.60 | 1.75 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | -0.15 | 0.01 | -0.22 | 10/29/2026 | 11/4/2026 4:00:09 PM EST |
| 135.00 | 0.80 | 2.40 | 1.60 | 1.75 | +0.55 | +45.84% | 0.01 | 12 | 120 | 0.72 | -0.16 | 0.02 | -0.24 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 136.00 | 0.60 | 3.10 | 1.85 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.72 | -0.18 | 0.02 | -0.25 | 10/30/2026 | 11/4/2026 4:00:09 PM EST |
| 137.00 | 1.45 | 2.65 | 2.05 | 2.01 | +1.21 | +151.25% | 0.01 | 1 | 1 | 0.74 | -0.20 | 0.02 | -0.27 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 138.00 | 1.65 | 2.85 | 2.25 | 1.98 | +0.55 | +38.47% | 0.02 | 1 | 18 | 0.73 | -0.21 | 0.02 | -0.28 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 139.00 | 2.05 | 3.70 | 2.88 | 2.50 | +1.50 | +150.00% | 0.02 | 19 | 27 | 0.78 | -0.23 | 0.02 | -0.29 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 140.00 | 1.90 | 4.20 | 3.05 | 2.85 | +0.85 | +42.50% | 0.02 | 9 | 78 | 0.76 | -0.25 | 0.02 | -0.30 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 141.00 | 2.40 | 3.90 | 3.15 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.74 | -0.27 | 0.02 | -0.31 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 142.00 | 2.45 | 4.00 | 3.23 | 3.50 | +1.17 | +50.22% | 0.02 | 1 | 49 | 0.71 | -0.29 | 0.02 | -0.32 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 143.00 | 2.75 | 4.60 | 3.68 | 2.80 | +0.75 | +36.59% | 0.03 | 1 | 60 | 0.72 | -0.31 | 0.02 | -0.33 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 144.00 | 2.90 | 4.90 | 3.90 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.70 | -0.34 | 0.02 | -0.34 | 10/29/2026 | 11/4/2026 4:00:09 PM EST |
| 145.00 | 3.50 | 5.20 | 4.35 | 5.00 | +1.95 | +63.94% | 0.03 | 11 | 123 | 0.71 | -0.36 | 0.02 | -0.34 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 146.00 | 3.50 | 6.10 | 4.80 | 4.30 | +0.40 | +10.26% | 0.03 | 1 | 1 | 0.71 | -0.38 | 0.02 | -0.35 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 147.00 | 3.90 | 7.00 | 5.45 | 5.50 | +2.97 | +117.40% | 0.04 | 1 | 6 | 0.74 | -0.40 | 0.02 | -0.35 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 148.00 | 4.40 | 6.70 | 5.55 | 5.80 | -0.80 | -12.13% | 0.04 | 2 | 5 | 0.70 | -0.43 | 0.02 | -0.35 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 149.00 | 5.40 | 8.90 | 7.15 | % | 0.05 | 0 | 0 | 0.82 | -0.45 | 0.02 | -0.35 | 11/4/2026 4:00:09 PM EST | |||
| 150.00 | 6.00 | 9.00 | 7.50 | 6.90 | +2.19 | +46.50% | 0.05 | 237 | 91 | 0.80 | -0.48 | 0.02 | -0.35 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 152.50 | 7.00 | 9.30 | 8.15 | 8.05 | +1.75 | +27.78% | 0.05 | 18 | 19 | 0.73 | -0.54 | 0.02 | -0.34 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 155.00 | 7.40 | 11.00 | 9.20 | 6.55 | 0.00 | 0.00% | 0.06 | 0 | 89 | 0.67 | -0.60 | 0.02 | -0.32 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 157.50 | 9.60 | 12.80 | 11.20 | 6.50 | -0.80 | -10.96% | 0.07 | 2 | 70 | 0.71 | -0.66 | 0.02 | -0.30 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 160.00 | 10.40 | 14.80 | 12.60 | 13.20 | +3.70 | +38.95% | 0.08 | 2 | 207 | 0.85 | -0.72 | 0.02 | -0.26 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 162.50 | 12.30 | 17.80 | 15.05 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.99 | -0.78 | 0.02 | -0.23 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 165.00 | 14.30 | 20.40 | 17.35 | 15.80 | +2.96 | +23.06% | 0.11 | 5 | 329 | 1.08 | -0.82 | 0.02 | -0.20 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 167.50 | 15.10 | 22.90 | 19.00 | 12.25 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.24 | -0.86 | 0.01 | -0.17 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 170.00 | 18.80 | 24.30 | 21.55 | 21.05 | +5.40 | +34.51% | 0.13 | 3 | 277 | 1.08 | -0.89 | 0.01 | -0.14 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 172.50 | 20.30 | 27.30 | 23.80 | 19.70 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.32 | -0.91 | 0.01 | -0.12 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 175.00 | 23.50 | 29.00 | 26.25 | 23.09 | +3.59 | +18.41% | 0.15 | 6 | 71 | 1.16 | -0.93 | 0.01 | -0.10 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 177.50 | 25.90 | 32.10 | 29.00 | 21.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.42 | -0.94 | 0.01 | -0.08 | 10/28/2026 | 11/4/2026 4:00:09 PM EST |
| 180.00 | 27.80 | 33.90 | 30.85 | 24.67 | 0.00 | 0.00% | 0.17 | 0 | 46 | 1.27 | -0.95 | 0.01 | -0.08 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 182.50 | 29.50 | 37.00 | 33.25 | % | 0.18 | 0 | 0 | 1.53 | -0.97 | 0.00 | -0.05 | 11/4/2026 4:00:09 PM EST | |||
| 185.00 | 32.00 | 39.50 | 35.75 | 34.63 | +7.28 | +26.62% | 0.19 | 1 | 11 | 1.59 | -0.98 | 0.00 | -0.03 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 187.50 | 35.60 | 41.90 | 38.75 | % | 0.21 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.02 | 11/4/2026 4:00:09 PM EST | |||
| 190.00 | 36.90 | 44.40 | 40.65 | 39.36 | +6.66 | +20.37% | 0.21 | 1 | 37 | 1.68 | -0.99 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 192.50 | 39.40 | 46.90 | 43.15 | % | 0.22 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.01 | 11/4/2026 4:00:09 PM EST | |||
| 195.00 | 41.90 | 49.40 | 45.65 | 48.30 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.79 | -1.00 | 0.00 | -0.01 | 10/23/2026 | 11/4/2026 4:00:09 PM EST |
| 197.50 | 45.50 | 51.90 | 48.70 | % | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 11/4/2026 4:00:09 PM EST | |||
| 200.00 | 48.20 | 53.60 | 50.90 | 30.68 | 0.00 | 0.00% | 0.25 | 0 | 50 | 1.62 | -1.00 | 0.00 | -0.01 | 10/15/2026 | 11/4/2026 4:00:09 PM EST |
| 202.50 | 49.40 | 56.90 | 53.15 | % | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 205.00 | 53.00 | 59.40 | 56.20 | 35.18 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:09 PM EST |
| 207.50 | 55.40 | 61.90 | 58.65 | % | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 210.00 | 57.40 | 64.40 | 60.90 | % | 0.29 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 212.50 | 60.10 | 67.70 | 63.90 | % | 0.30 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 215.00 | 62.90 | 70.00 | 66.45 | % | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 217.50 | 64.40 | 71.90 | 68.15 | % | 0.31 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 220.00 | 68.00 | 75.00 | 71.50 | % | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 225.00 | 71.90 | 79.40 | 75.65 | % | 0.34 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 230.00 | 76.90 | 84.40 | 80.65 | % | 0.35 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 235.00 | 83.00 | 89.40 | 86.20 | % | 0.37 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 240.00 | 86.90 | 94.40 | 90.65 | % | 0.38 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 245.00 | 92.70 | 99.40 | 96.05 | % | 0.39 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 250.00 | 97.60 | 104.40 | 101.00 | % | 0.40 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 255.00 | 102.40 | 109.40 | 105.90 | % | 0.42 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 260.00 | 106.90 | 114.40 | 110.65 | % | 0.43 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 265.00 | 112.70 | 119.40 | 116.05 | % | 0.44 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 270.00 | 116.90 | 124.40 | 120.65 | % | 0.45 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST |