Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $185.20 as of 11/6/2026 1:21:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 77.55 | 81.05 | 79.30 | % | 0.66 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 125.00 | 72.55 | 75.95 | 74.25 | % | 0.59 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 130.00 | 67.55 | 71.20 | 69.38 | % | 0.53 | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 11/6/2026 1:58:58 PM EST | |||
| 135.00 | 62.65 | 66.30 | 64.48 | % | 0.48 | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.02 | 11/6/2026 1:58:58 PM EST | |||
| 140.00 | 57.65 | 61.10 | 59.38 | % | 0.42 | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.05 | 11/6/2026 1:58:58 PM EST | |||
| 145.00 | 52.60 | 56.20 | 54.40 | 89.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.81 | 0.99 | 0.00 | -0.08 | 11/3/2026 | 11/6/2026 1:58:58 PM EST |
| 150.00 | 47.95 | 51.20 | 49.58 | % | 0.33 | 0 | 0 | 1.70 | 0.97 | 0.00 | -0.15 | 11/6/2026 1:58:58 PM EST | |||
| 155.00 | 42.75 | 46.55 | 44.65 | % | 0.29 | 0 | 0 | 1.59 | 0.96 | 0.00 | -0.18 | 11/6/2026 1:58:58 PM EST | |||
| 157.50 | 40.80 | 44.10 | 42.45 | % | 0.27 | 0 | 0 | 1.55 | 0.95 | 0.00 | -0.22 | 11/6/2026 1:58:58 PM EST | |||
| 160.00 | 38.10 | 41.90 | 40.00 | % | 0.25 | 0 | 0 | 1.50 | 0.95 | 0.00 | -0.25 | 11/6/2026 1:58:58 PM EST | |||
| 162.50 | 35.90 | 39.30 | 37.60 | % | 0.23 | 0 | 0 | 0.81 | 0.93 | 0.00 | -0.29 | 11/6/2026 1:58:58 PM EST | |||
| 165.00 | 33.60 | 37.15 | 35.38 | 34.00 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.84 | 0.92 | 0.01 | -0.32 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 167.50 | 31.40 | 34.80 | 33.10 | % | 0.20 | 0 | 0 | 0.84 | 0.91 | 0.01 | -0.36 | 11/6/2026 1:58:58 PM EST | |||
| 170.00 | 30.45 | 32.25 | 31.35 | 33.75 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.91 | 0.89 | 0.01 | -0.40 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 172.50 | 27.30 | 30.10 | 28.70 | % | 0.17 | 0 | 0 | 0.92 | 0.87 | 0.01 | -0.44 | 11/6/2026 1:58:58 PM EST | |||
| 175.00 | 25.15 | 27.90 | 26.53 | 27.08 | +5.40 | +24.91% | 0.15 | 1 | 7 | 0.90 | 0.85 | 0.01 | -0.48 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 177.50 | 23.20 | 26.05 | 24.63 | % | 0.14 | 0 | 0 | 0.93 | 0.83 | 0.01 | -0.52 | 11/6/2026 1:58:58 PM EST | |||
| 180.00 | 21.20 | 23.85 | 22.53 | 24.25 | +8.65 | +55.45% | 0.13 | 2 | 22 | 0.89 | 0.80 | 0.01 | -0.55 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 182.50 | 19.15 | 21.50 | 20.33 | % | 0.11 | 0 | 0 | 0.91 | 0.78 | 0.01 | -0.58 | 11/6/2026 1:58:58 PM EST | |||
| 185.00 | 17.45 | 19.95 | 18.70 | 19.75 | -31.40 | -61.39% | 0.10 | 16 | 1 | 0.89 | 0.75 | 0.01 | -0.61 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 187.50 | 15.95 | 17.55 | 16.75 | 20.20 | +8.62 | +74.44% | 0.09 | 1 | 41 | 0.90 | 0.72 | 0.01 | -0.64 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 190.00 | 14.90 | 15.40 | 15.15 | 15.07 | +4.37 | +40.85% | 0.08 | 32 | 69 | 0.89 | 0.68 | 0.01 | -0.66 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 192.50 | 13.25 | 13.80 | 13.53 | 13.52 | +4.12 | +43.83% | 0.07 | 24 | 17 | 0.88 | 0.65 | 0.02 | -0.67 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 195.00 | 11.65 | 12.20 | 11.93 | 12.75 | +6.35 | +99.22% | 0.06 | 82 | 51 | 0.87 | 0.61 | 0.02 | -0.68 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 197.50 | 10.30 | 10.80 | 10.55 | 10.35 | +3.04 | +41.59% | 0.05 | 158 | 58 | 0.87 | 0.57 | 0.02 | -0.68 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 200.00 | 8.90 | 9.50 | 9.20 | 9.10 | +2.77 | +43.76% | 0.05 | 674 | 671 | 0.87 | 0.53 | 0.02 | -0.68 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 202.50 | 7.65 | 8.25 | 7.95 | 8.18 | +2.66 | +48.19% | 0.04 | 36 | 39 | 0.84 | 0.49 | 0.02 | -0.67 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 205.00 | 6.55 | 7.05 | 6.80 | 7.00 | +3.63 | +107.72% | 0.03 | 253 | 146 | 0.83 | 0.44 | 0.02 | -0.65 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 207.50 | 5.70 | 6.10 | 5.90 | 6.10 | +1.75 | +40.23% | 0.03 | 41 | 40 | 0.83 | 0.40 | 0.02 | -0.63 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 210.00 | 4.70 | 5.20 | 4.95 | 5.00 | +2.08 | +71.24% | 0.02 | 3,030 | 95 | 0.82 | 0.36 | 0.02 | -0.61 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 212.50 | 3.90 | 4.40 | 4.15 | 4.45 | +2.55 | +134.22% | 0.02 | 34 | 14 | 0.81 | 0.32 | 0.02 | -0.58 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 215.00 | 3.30 | 3.70 | 3.50 | 3.49 | +1.92 | +122.30% | 0.02 | 3,485 | 54 | 0.81 | 0.29 | 0.01 | -0.54 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 217.50 | 2.76 | 3.05 | 2.91 | 2.91 | +0.99 | +51.57% | 0.01 | 59 | 62 | 0.81 | 0.25 | 0.01 | -0.50 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 220.00 | 2.27 | 2.51 | 2.39 | 2.35 | +0.90 | +62.07% | 0.01 | 125 | 63 | 0.80 | 0.22 | 0.01 | -0.47 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 222.50 | 1.86 | 2.07 | 1.97 | 2.21 | +0.89 | +67.43% | 0.01 | 47 | 150 | 0.80 | 0.19 | 0.01 | -0.43 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 225.00 | 1.50 | 1.68 | 1.59 | 1.62 | +0.82 | +102.50% | 0.01 | 77 | 104 | 0.79 | 0.17 | 0.01 | -0.39 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 227.50 | 1.22 | 1.33 | 1.28 | 1.30 | +0.46 | +54.77% | 0.01 | 75 | 532 | 0.79 | 0.14 | 0.01 | -0.35 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 230.00 | 0.97 | 1.10 | 1.04 | 0.97 | +0.34 | +53.97% | 0.00 | 203 | 373 | 0.78 | 0.12 | 0.01 | -0.31 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 232.50 | 0.76 | 0.91 | 0.84 | 0.90 | +0.49 | +119.52% | 0.00 | 53 | 36 | 0.78 | 0.10 | 0.01 | -0.27 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 235.00 | 0.61 | 0.71 | 0.66 | 0.66 | +0.24 | +57.15% | 0.00 | 47 | 157 | 0.78 | 0.09 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 237.50 | 0.47 | 0.61 | 0.54 | 0.54 | +0.13 | +31.71% | 0.00 | 18 | 73 | 0.78 | 0.07 | 0.01 | -0.20 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 240.00 | 0.18 | 0.72 | 0.45 | 0.46 | -0.04 | -8.00% | 0.00 | 52 | 213 | 0.77 | 0.06 | 0.00 | -0.17 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 242.50 | 0.08 | 0.75 | 0.42 | 0.46 | -0.09 | -16.37% | 0.00 | 15 | 231 | 0.79 | 0.05 | 0.00 | -0.15 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 245.00 | 0.05 | 0.66 | 0.36 | 0.35 | -0.16 | -31.38% | 0.00 | 27 | 136 | 0.81 | 0.04 | 0.00 | -0.12 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 247.50 | 0.00 | 2.06 | 1.03 | 0.26 | +0.06 | +30.00% | 0.00 | 10 | 71 | 0.89 | 0.03 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.16 | -0.12 | -42.86% | 0.00 | 41 | 235 | 0.73 | 0.02 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 252.50 | 0.00 | 0.52 | 0.26 | 0.26 | +0.02 | +8.34% | 0.00 | 1 | 70 | 0.98 | 0.02 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 255.00 | 0.00 | 0.22 | 0.11 | 0.14 | -0.14 | -50.00% | 0.00 | 114 | 184 | 0.73 | 0.01 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 257.50 | 0.00 | 0.98 | 0.49 | 0.45 | +0.34 | +309.10% | 0.00 | 22 | 84 | 1.20 | 0.01 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 260.00 | 0.00 | 0.24 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 4 | 360 | 0.97 | 0.01 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 262.50 | 0.05 | 0.62 | 0.34 | 0.07 | -0.10 | -58.83% | 0.00 | 2 | 161 | 0.97 | 0.01 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 265.00 | 0.00 | 0.30 | 0.15 | 0.16 | +0.15 | +1,500.00% | 0.00 | 6 | 261 | 1.04 | 0.01 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 267.50 | 0.00 | 2.18 | 1.09 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.59 | 0.01 | 0.00 | -0.02 | 11/4/2026 | 11/6/2026 1:58:58 PM EST |
| 270.00 | 0.00 | 0.57 | 0.29 | 0.25 | +0.10 | +66.67% | 0.00 | 6 | 370 | 1.22 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 272.50 | 0.00 | 2.17 | 1.09 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 68 | 1.66 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 275.00 | 0.00 | 0.38 | 0.19 | 0.20 | +0.10 | +100.00% | 0.00 | 2 | 475 | 1.20 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 277.50 | 0.01 | 2.16 | 1.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.26 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 280.00 | 0.02 | 0.12 | 0.07 | 0.10 | +0.03 | +42.86% | 0.00 | 164 | 194 | 0.99 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 282.50 | 0.00 | 1.62 | 0.81 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.78 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 285.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.08 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 287.50 | 0.00 | 1.81 | 0.91 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.80 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 290.00 | 0.02 | 1.03 | 0.53 | 0.02 | -0.01 | -33.34% | 0.00 | 19 | 105 | 1.28 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 292.50 | 0.00 | 1.07 | 0.54 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.91 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:58:58 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.94 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 297.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 300.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.18 | -78.27% | 0.00 | 1 | 222 | 1.49 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 302.50 | 0.00 | 1.07 | 0.54 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 1:58:58 PM EST |
| 305.00 | 0.00 | 1.07 | 0.54 | 0.53 | +0.05 | +10.42% | 0.00 | 1 | 42 | 1.79 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 307.50 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 310.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.12 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 312.50 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 315.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 177 | 2.17 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:58:58 PM EST |
| 317.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.82 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 1:58:58 PM EST |
| 322.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 325.00 | 0.00 | 1.07 | 0.54 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.28 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 327.50 | 0.00 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.33 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:58:58 PM EST |
| 332.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.38 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 1:58:58 PM EST |
| 337.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.40 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 72 | 2.43 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 342.50 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.45 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 345.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 141 | 2.45 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 347.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 1:58:58 PM EST |
| 350.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 132 | 2.04 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 352.50 | 0.00 | 2.13 | 1.07 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 43 | 2.50 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 355.00 | 0.00 | 0.68 | 0.34 | 0.01 | -0.39 | -97.50% | 0.00 | 3 | 43 | 2.09 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 360.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 77 | 1.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.67 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 1:58:58 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 76 | 1.40 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 375.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.67 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 66 | 2.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 385.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.73 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 80 | 2.88 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.92 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:58:58 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.96 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 1:58:58 PM EST |
| 405.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.84 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 53 | 1.61 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 3.08 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:58:58 PM EST |
| 420.00 | 0.00 | 0.30 | 0.15 | 0.02 | +0.01 | +100.00% | 0.00 | 22 | 67 | 2.30 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 54 | 3.15 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 111 | 1.71 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.97 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:58:58 PM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 434 | 1.91 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 1:58:58 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.02 | -66.67% | 0.00 | 26 | 82 | 3.29 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.09 | +450.00% | 0.00 | 38 | 72 | 2.19 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 455.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.98 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.84 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.49 | 0.25 | 0.05 | % | 0.00 | 6 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST | |
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 130.00 | 0.00 | 2.16 | 1.08 | 0.07 | % | 0.01 | 3 | 0 | 2.30 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 1:58:58 PM EST | |
| 135.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.02 | 11/6/2026 1:58:58 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.25 | -62.50% | 0.00 | 59 | 1 | 1.40 | -0.01 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 145.00 | 0.00 | 0.74 | 0.37 | 0.37 | -0.64 | -63.37% | 0.00 | 2 | 2 | 1.41 | -0.01 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 150.00 | 0.01 | 0.84 | 0.43 | 0.54 | -0.82 | -60.30% | 0.00 | 2 | 62 | 1.00 | -0.03 | 0.00 | -0.15 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 155.00 | 0.22 | 0.90 | 0.56 | 0.50 | -0.97 | -65.99% | 0.00 | 7 | 39 | 0.88 | -0.04 | 0.00 | -0.18 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 157.50 | 0.30 | 1.01 | 0.66 | 0.58 | % | 0.00 | 2 | 0 | 1.08 | -0.05 | 0.00 | -0.22 | 11/6/2026 | 11/6/2026 1:58:58 PM EST | |
| 160.00 | 0.69 | 0.85 | 0.77 | 0.78 | -1.27 | -61.96% | 0.00 | 23 | 44 | 1.08 | -0.05 | 0.00 | -0.25 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 162.50 | 0.86 | 1.02 | 0.94 | 0.94 | % | 0.01 | 4 | 0 | 1.06 | -0.07 | 0.00 | -0.29 | 11/6/2026 | 11/6/2026 1:58:58 PM EST | |
| 165.00 | 1.05 | 1.22 | 1.14 | 0.77 | -0.95 | -55.24% | 0.01 | 30 | 76 | 1.06 | -0.08 | 0.01 | -0.32 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 167.50 | 1.28 | 1.46 | 1.37 | 1.60 | % | 0.01 | 38 | 0 | 1.04 | -0.09 | 0.01 | -0.36 | 11/6/2026 | 11/6/2026 1:58:58 PM EST | |
| 170.00 | 1.52 | 1.72 | 1.62 | 1.61 | -2.44 | -60.25% | 0.01 | 124 | 734 | 1.02 | -0.11 | 0.01 | -0.40 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 172.50 | 1.82 | 2.05 | 1.94 | 2.21 | % | 0.01 | 7 | 0 | 1.02 | -0.13 | 0.01 | -0.44 | 11/6/2026 | 11/6/2026 1:58:58 PM EST | |
| 175.00 | 2.19 | 2.38 | 2.29 | 2.51 | -2.44 | -49.30% | 0.01 | 159 | 63 | 0.99 | -0.15 | 0.01 | -0.48 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 177.50 | 2.60 | 2.84 | 2.72 | 2.25 | % | 0.02 | 30 | 0 | 0.98 | -0.17 | 0.01 | -0.52 | 11/6/2026 | 11/6/2026 1:58:58 PM EST | |
| 180.00 | 3.00 | 3.40 | 3.20 | 3.25 | -4.94 | -60.32% | 0.02 | 52 | 969 | 0.97 | -0.20 | 0.01 | -0.55 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 182.50 | 3.55 | 3.95 | 3.75 | 4.00 | % | 0.02 | 38 | 0 | 0.97 | -0.22 | 0.01 | -0.58 | 11/6/2026 | 11/6/2026 1:58:58 PM EST | |
| 185.00 | 4.10 | 4.55 | 4.33 | 4.55 | -5.79 | -56.00% | 0.02 | 99 | 193 | 0.95 | -0.25 | 0.01 | -0.61 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 187.50 | 4.80 | 5.25 | 5.03 | 5.45 | -6.01 | -52.45% | 0.03 | 6 | 81 | 0.94 | -0.28 | 0.01 | -0.64 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 190.00 | 5.55 | 6.05 | 5.80 | 6.00 | -6.91 | -53.53% | 0.03 | 180 | 178 | 0.93 | -0.32 | 0.01 | -0.66 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 192.50 | 6.40 | 6.90 | 6.65 | 5.60 | -8.70 | -60.84% | 0.03 | 15 | 157 | 0.92 | -0.35 | 0.02 | -0.67 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 195.00 | 7.35 | 7.90 | 7.63 | 7.60 | -6.97 | -47.84% | 0.04 | 49 | 505 | 0.91 | -0.39 | 0.02 | -0.68 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 197.50 | 8.40 | 8.95 | 8.68 | 8.65 | -5.48 | -38.79% | 0.04 | 80 | 196 | 0.89 | -0.43 | 0.02 | -0.68 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 200.00 | 9.45 | 10.20 | 9.83 | 10.40 | -5.53 | -34.72% | 0.05 | 509 | 195 | 0.88 | -0.47 | 0.02 | -0.68 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 202.50 | 10.80 | 11.30 | 11.05 | 11.10 | -9.85 | -47.02% | 0.05 | 71 | 679 | 0.87 | -0.51 | 0.02 | -0.67 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 205.00 | 12.15 | 12.85 | 12.50 | 12.52 | -7.38 | -37.09% | 0.06 | 72 | 348 | 0.87 | -0.56 | 0.02 | -0.65 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 207.50 | 13.70 | 14.35 | 14.03 | 13.20 | -3.30 | -20.00% | 0.07 | 11 | 25 | 0.86 | -0.60 | 0.02 | -0.63 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 210.00 | 15.30 | 15.95 | 15.63 | 15.63 | -11.13 | -41.60% | 0.07 | 73 | 236 | 0.85 | -0.64 | 0.02 | -0.61 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 212.50 | 17.05 | 17.70 | 17.38 | 17.30 | -7.80 | -31.08% | 0.08 | 83 | 257 | 0.84 | -0.68 | 0.02 | -0.58 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 215.00 | 18.30 | 19.95 | 19.13 | 19.75 | -11.35 | -36.50% | 0.09 | 25 | 356 | 0.87 | -0.71 | 0.01 | -0.54 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 217.50 | 20.40 | 22.25 | 21.33 | 21.35 | -7.56 | -26.15% | 0.10 | 13 | 276 | 0.84 | -0.75 | 0.01 | -0.50 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 220.00 | 21.80 | 23.80 | 22.80 | 21.50 | -11.09 | -34.03% | 0.10 | 23 | 1,430 | 0.84 | -0.78 | 0.01 | -0.47 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 222.50 | 24.25 | 26.85 | 25.55 | 30.50 | 0.00 | 0.00% | 0.11 | 0 | 97 | 0.71 | -0.81 | 0.01 | -0.43 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 225.00 | 26.15 | 28.85 | 27.50 | 24.75 | -10.83 | -30.44% | 0.12 | 43 | 612 | 0.96 | -0.83 | 0.01 | -0.39 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 227.50 | 28.35 | 31.00 | 29.68 | 22.50 | -15.48 | -40.76% | 0.13 | 5 | 76 | 0.97 | -0.86 | 0.01 | -0.35 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 230.00 | 30.20 | 33.05 | 31.63 | 30.83 | -9.19 | -22.97% | 0.14 | 53 | 236 | 0.88 | -0.88 | 0.01 | -0.31 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 232.50 | 32.60 | 35.55 | 34.08 | 28.50 | -12.30 | -30.15% | 0.15 | 5 | 44 | 0.97 | -0.90 | 0.01 | -0.27 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 235.00 | 34.90 | 37.80 | 36.35 | 36.35 | -9.80 | -21.24% | 0.15 | 13 | 153 | 1.04 | -0.91 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 237.50 | 36.95 | 40.70 | 38.83 | 34.65 | -12.02 | -25.76% | 0.16 | 2 | 39 | 1.11 | -0.93 | 0.01 | -0.20 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 240.00 | 39.70 | 42.80 | 41.25 | 37.48 | -12.41 | -24.88% | 0.17 | 20 | 219 | 1.04 | -0.94 | 0.00 | -0.17 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 242.50 | 41.85 | 45.15 | 43.50 | 43.50 | -2.50 | -5.44% | 0.18 | 1 | 46 | 1.12 | -0.95 | 0.00 | -0.15 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 245.00 | 44.30 | 47.90 | 46.10 | 45.12 | -10.77 | -19.27% | 0.19 | 53 | 159 | 1.17 | -0.96 | 0.00 | -0.12 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 247.50 | 46.65 | 50.50 | 48.58 | 57.18 | 0.00 | 0.00% | 0.20 | 0 | 23 | 1.20 | -0.97 | 0.00 | -0.11 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 250.00 | 50.00 | 51.95 | 50.98 | 52.50 | -6.04 | -10.32% | 0.20 | 10 | 301 | 1.11 | -0.98 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 252.50 | 52.00 | 55.20 | 53.60 | 49.51 | -12.49 | -20.15% | 0.21 | 10 | 26 | 1.19 | -0.98 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 255.00 | 54.55 | 57.50 | 56.03 | 52.93 | -11.92 | -18.39% | 0.22 | 12 | 68 | 1.23 | -0.99 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 257.50 | 57.00 | 59.95 | 58.48 | 38.15 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.26 | -0.99 | 0.00 | -0.05 | 11/4/2026 | 11/6/2026 1:58:58 PM EST |
| 260.00 | 59.45 | 62.80 | 61.13 | 69.97 | 0.00 | 0.00% | 0.24 | 0 | 34 | 1.41 | -0.99 | 0.00 | -0.04 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 262.50 | 61.95 | 65.45 | 63.70 | 55.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.03 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 265.00 | 64.50 | 67.60 | 66.05 | 64.65 | -8.39 | -11.49% | 0.25 | 36 | 63 | 1.34 | -0.99 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 267.50 | 67.00 | 70.10 | 68.55 | 20.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.02 | 10/28/2026 | 11/6/2026 1:58:58 PM EST |
| 270.00 | 69.50 | 72.25 | 70.88 | 69.37 | -8.88 | -11.35% | 0.26 | 1 | 24 | 1.49 | -1.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 272.50 | 72.00 | 75.40 | 73.70 | 75.18 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 275.00 | 74.50 | 77.55 | 76.03 | 68.65 | -16.85 | -19.71% | 0.28 | 1 | 15 | 1.51 | -1.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 277.50 | 77.00 | 80.40 | 78.70 | 52.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 1:58:58 PM EST |
| 280.00 | 79.50 | 82.90 | 81.20 | 76.01 | -14.94 | -16.43% | 0.29 | 1 | 7 | 1.61 | -1.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 282.50 | 82.00 | 85.40 | 83.70 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.01 | 11/6/2026 1:58:58 PM EST | |||
| 285.00 | 84.50 | 87.45 | 85.98 | 83.90 | -10.51 | -11.14% | 0.30 | 4 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 287.50 | 87.00 | 90.20 | 88.60 | 46.38 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:58:58 PM EST |
| 290.00 | 89.50 | 92.90 | 91.20 | 101.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 292.50 | 92.00 | 94.85 | 93.43 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 295.00 | 94.50 | 97.90 | 96.20 | 106.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 297.50 | 97.00 | 100.40 | 98.70 | % | 0.33 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 300.00 | 99.50 | 102.90 | 101.20 | 69.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:58:58 PM EST |
| 302.50 | 102.00 | 105.35 | 103.68 | % | 0.34 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 305.00 | 104.50 | 107.85 | 106.18 | 68.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 1:58:58 PM EST |
| 307.50 | 106.95 | 110.40 | 108.68 | % | 0.35 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 310.00 | 109.45 | 112.65 | 111.05 | 84.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:58:58 PM EST |
| 312.50 | 112.10 | 115.45 | 113.78 | % | 0.36 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 315.00 | 114.60 | 117.90 | 116.25 | 113.00 | -11.93 | -9.55% | 0.37 | 1 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST |
| 317.50 | 117.10 | 120.40 | 118.75 | % | 0.37 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 320.00 | 119.60 | 122.95 | 121.28 | 89.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:58:58 PM EST |
| 322.50 | 122.10 | 125.40 | 123.75 | % | 0.38 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 325.00 | 124.60 | 127.90 | 126.25 | 82.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 1:58:58 PM EST |
| 327.50 | 126.80 | 130.40 | 128.60 | % | 0.39 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 330.00 | 129.60 | 132.90 | 131.25 | 100.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 1:58:58 PM EST |
| 332.50 | 131.80 | 135.40 | 133.60 | % | 0.40 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 335.00 | 134.45 | 137.90 | 136.18 | 28.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 11/6/2026 1:58:58 PM EST |
| 337.50 | 137.05 | 140.40 | 138.73 | % | 0.41 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 340.00 | 139.55 | 142.90 | 141.23 | 75.83 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 1:58:58 PM EST |
| 342.50 | 141.95 | 145.40 | 143.68 | % | 0.42 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 345.00 | 144.50 | 147.95 | 146.23 | 112.65 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 1:58:58 PM EST |
| 347.50 | 146.95 | 150.45 | 148.70 | % | 0.43 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 350.00 | 149.50 | 152.90 | 151.20 | 153.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 352.50 | 151.80 | 155.15 | 153.48 | % | 0.44 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 355.00 | 154.45 | 157.65 | 156.05 | 123.82 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 1:58:58 PM EST |
| 360.00 | 159.45 | 162.90 | 161.18 | 91.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/6/2026 1:58:58 PM EST |
| 365.00 | 164.45 | 167.85 | 166.15 | % | 0.46 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 370.00 | 169.45 | 172.90 | 171.18 | % | 0.46 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 375.00 | 174.50 | 177.65 | 176.08 | % | 0.47 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 380.00 | 179.50 | 182.90 | 181.20 | % | 0.48 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 385.00 | 184.50 | 187.90 | 186.20 | % | 0.48 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 390.00 | 189.50 | 192.90 | 191.20 | 184.55 | % | 0.49 | 1 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:58 PM EST | |
| 395.00 | 194.45 | 197.95 | 196.20 | 208.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:58 PM EST |
| 400.00 | 199.55 | 202.90 | 201.23 | 165.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 1:58:58 PM EST |
| 405.00 | 204.60 | 207.90 | 206.25 | % | 0.51 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 410.00 | 209.60 | 212.90 | 211.25 | % | 0.52 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 415.00 | 214.45 | 217.95 | 216.20 | % | 0.52 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 420.00 | 219.50 | 222.95 | 221.23 | % | 0.53 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 425.00 | 224.60 | 227.90 | 226.25 | % | 0.53 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 430.00 | 229.45 | 232.95 | 231.20 | 114.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 1:58:58 PM EST |
| 435.00 | 234.50 | 237.45 | 235.98 | % | 0.54 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 440.00 | 239.50 | 242.95 | 241.23 | 96.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/6/2026 1:58:58 PM EST |
| 445.00 | 244.50 | 247.55 | 246.03 | % | 0.55 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 450.00 | 249.50 | 252.90 | 251.20 | % | 0.56 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:58:58 PM EST | |||
| 455.00 | 254.45 | 257.95 | 256.20 | 125.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/6/2026 1:58:58 PM EST |
| 460.00 | 259.50 | 262.90 | 261.20 | 130.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/6/2026 1:58:58 PM EST |