Options Chain for KLA CORP COM NEW (KLAC) - $196.53 as of 9/30/2026 12:39:18 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 | 106.40 | 115.70 | 111.05 | % | 1.23 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 94.00 | 102.10 | 111.70 | 106.90 | % | 1.14 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 96.00 | 100.20 | 109.20 | 104.70 | % | 1.09 | 0 | 10 | 1.17 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 98.00 | 98.20 | 107.70 | 102.95 | % | 1.05 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 100.00 | 96.50 | 105.50 | 101.00 | % | 1.01 | 0 | 20 | 1.56 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 102.00 | 94.20 | 103.80 | 99.00 | % | 0.97 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 104.00 | 92.20 | 101.80 | 97.00 | % | 0.93 | 0 | 10 | 1.43 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 105.00 | 91.30 | 100.80 | 96.05 | % | 0.91 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 106.00 | 90.30 | 99.50 | 94.90 | % | 0.90 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 108.00 | 88.30 | 97.60 | 92.95 | % | 0.86 | 0 | 10 | 1.42 | 0.99 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 110.00 | 86.70 | 95.30 | 91.00 | 86.86 | 0.00 | 0.00% | 0.83 | 0 | 11 | 1.39 | 0.99 | 0.00 | -0.02 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 112.00 | 84.40 | 93.90 | 89.15 | 76.00 | 0.00 | 0.00% | 0.80 | 0 | 20 | 1.37 | 0.99 | 0.00 | -0.02 | 7/30/2026 | 10/1/2026 4:00:05 PM EST |
| 114.00 | 82.40 | 91.40 | 86.90 | 73.49 | 0.00 | 0.00% | 0.76 | 0 | 10 | 0.97 | 0.99 | 0.00 | -0.02 | 9/24/2026 | 10/1/2026 4:00:05 PM EST |
| 115.00 | 83.00 | 87.70 | 85.35 | 72.52 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.21 | 0.99 | 0.00 | -0.02 | 9/24/2026 | 10/1/2026 4:00:05 PM EST |
| 116.00 | 80.50 | 90.00 | 85.25 | 68.96 | 0.00 | 0.00% | 0.73 | 0 | 10 | 0.94 | 0.99 | 0.00 | -0.02 | 9/21/2026 | 10/1/2026 4:00:05 PM EST |
| 118.00 | 80.60 | 88.00 | 84.30 | % | 0.71 | 0 | 10 | 1.07 | 0.99 | 0.00 | -0.02 | 10/1/2026 4:00:05 PM EST | |||
| 120.00 | 78.70 | 83.80 | 81.25 | 78.70 | +0.70 | +0.90% | 0.68 | 2 | 16 | 1.05 | 0.98 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 122.00 | 76.70 | 81.60 | 79.15 | % | 0.65 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.03 | 10/1/2026 4:00:05 PM EST | |||
| 124.00 | 74.80 | 79.90 | 77.35 | % | 0.62 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.04 | 10/1/2026 4:00:05 PM EST | |||
| 125.00 | 73.80 | 78.90 | 76.35 | 78.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.04 | 8/11/2026 | 10/1/2026 4:00:05 PM EST |
| 126.00 | 72.80 | 78.30 | 75.55 | 84.00 | 0.00 | 0.00% | 0.60 | 0 | 25 | 1.02 | 0.97 | 0.00 | -0.04 | 8/17/2026 | 10/1/2026 4:00:05 PM EST |
| 128.00 | 70.90 | 76.10 | 73.50 | 59.60 | 0.00 | 0.00% | 0.57 | 0 | 29 | 0.97 | 0.97 | 0.00 | -0.04 | 8/25/2026 | 10/1/2026 4:00:05 PM EST |
| 130.00 | 68.80 | 74.80 | 71.80 | 55.80 | 0.00 | 0.00% | 0.55 | 0 | 15 | 1.00 | 0.97 | 0.00 | -0.05 | 9/24/2026 | 10/1/2026 4:00:05 PM EST |
| 132.00 | 67.10 | 72.10 | 69.60 | 54.95 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.92 | 0.96 | 0.00 | -0.05 | 8/26/2026 | 10/1/2026 4:00:05 PM EST |
| 134.00 | 65.20 | 70.20 | 67.70 | % | 0.51 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.05 | 10/1/2026 4:00:05 PM EST | |||
| 135.00 | 64.40 | 69.50 | 66.95 | % | 0.50 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.06 | 10/1/2026 4:00:05 PM EST | |||
| 136.00 | 63.40 | 68.50 | 65.95 | % | 0.48 | 0 | 0 | 0.90 | 0.95 | 0.00 | -0.06 | 10/1/2026 4:00:05 PM EST | |||
| 138.00 | 61.50 | 66.80 | 64.15 | % | 0.46 | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.06 | 10/1/2026 4:00:05 PM EST | |||
| 140.00 | 59.60 | 64.60 | 62.10 | 36.90 | 0.00 | 0.00% | 0.44 | 0 | 22 | 0.85 | 0.94 | 0.00 | -0.07 | 9/18/2026 | 10/1/2026 4:00:05 PM EST |
| 142.00 | 57.80 | 63.10 | 60.45 | 52.18 | 0.00 | 0.00% | 0.43 | 0 | 10 | 0.86 | 0.94 | 0.00 | -0.07 | 7/29/2026 | 10/1/2026 4:00:05 PM EST |
| 144.00 | 56.00 | 61.00 | 58.50 | % | 0.41 | 0 | 0 | 0.83 | 0.93 | 0.00 | -0.07 | 10/1/2026 4:00:05 PM EST | |||
| 145.00 | 55.10 | 60.20 | 57.65 | 42.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.83 | 0.93 | 0.00 | -0.08 | 9/24/2026 | 10/1/2026 4:00:05 PM EST |
| 146.00 | 54.20 | 59.10 | 56.65 | 52.50 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.81 | 0.92 | 0.00 | -0.08 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 148.00 | 52.40 | 57.50 | 54.95 | % | 0.37 | 0 | 10 | 0.81 | 0.92 | 0.00 | -0.08 | 10/1/2026 4:00:05 PM EST | |||
| 150.00 | 50.60 | 55.50 | 53.05 | 41.00 | 0.00 | 0.00% | 0.35 | 0 | 25 | 0.79 | 0.91 | 0.00 | -0.09 | 9/24/2026 | 10/1/2026 4:00:05 PM EST |
| 152.00 | 48.60 | 54.20 | 51.40 | 30.70 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.80 | 0.90 | 0.00 | -0.09 | 9/17/2026 | 10/1/2026 4:00:05 PM EST |
| 154.00 | 46.90 | 52.20 | 49.55 | 55.00 | 0.00 | 0.00% | 0.32 | 0 | 130 | 0.78 | 0.89 | 0.00 | -0.10 | 8/4/2026 | 10/1/2026 4:00:05 PM EST |
| 155.00 | 46.10 | 51.50 | 48.80 | 25.95 | 0.00 | 0.00% | 0.31 | 0 | 20 | 0.78 | 0.89 | 0.00 | -0.10 | 9/14/2026 | 10/1/2026 4:00:05 PM EST |
| 156.00 | 45.30 | 50.20 | 47.75 | % | 0.31 | 0 | 10 | 0.75 | 0.88 | 0.00 | -0.11 | 10/1/2026 4:00:05 PM EST | |||
| 158.00 | 43.80 | 48.70 | 46.25 | 52.60 | 0.00 | 0.00% | 0.29 | 0 | 27 | 0.59 | 0.87 | 0.00 | -0.11 | 8/11/2026 | 10/1/2026 4:00:05 PM EST |
| 160.00 | 42.10 | 46.90 | 44.50 | 41.02 | 0.00 | 0.00% | 0.28 | 0 | 32 | 0.59 | 0.86 | 0.00 | -0.12 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 162.00 | 40.70 | 45.30 | 43.00 | % | 0.27 | 0 | 0 | 0.62 | 0.85 | 0.00 | -0.12 | 10/1/2026 4:00:05 PM EST | |||
| 164.00 | 39.20 | 43.80 | 41.50 | % | 0.25 | 0 | 0 | 0.62 | 0.84 | 0.01 | -0.13 | 10/1/2026 4:00:05 PM EST | |||
| 165.00 | 38.30 | 43.00 | 40.65 | 30.32 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.62 | 0.83 | 0.01 | -0.13 | 9/23/2026 | 10/1/2026 4:00:05 PM EST |
| 166.00 | 37.70 | 42.20 | 39.95 | 24.20 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.63 | 0.82 | 0.01 | -0.13 | 9/21/2026 | 10/1/2026 4:00:05 PM EST |
| 168.00 | 36.20 | 41.10 | 38.65 | 37.57 | +2.07 | +5.84% | 0.23 | 3 | 1,050 | 0.64 | 0.81 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 170.00 | 34.80 | 39.50 | 37.15 | 32.55 | 0.00 | 0.00% | 0.22 | 0 | 1,951 | 0.64 | 0.80 | 0.01 | -0.14 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 172.00 | 33.40 | 37.90 | 35.65 | 25.40 | 0.00 | 0.00% | 0.21 | 0 | 1,438 | 0.63 | 0.79 | 0.01 | -0.15 | 9/24/2026 | 10/1/2026 4:00:05 PM EST |
| 174.00 | 32.00 | 36.20 | 34.10 | 25.22 | 0.00 | 0.00% | 0.20 | 0 | 67 | 0.63 | 0.77 | 0.01 | -0.15 | 9/25/2026 | 10/1/2026 4:00:05 PM EST |
| 175.00 | 31.20 | 35.60 | 33.40 | 30.39 | 0.00 | 0.00% | 0.19 | 0 | 42 | 0.63 | 0.76 | 0.01 | -0.15 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 176.00 | 30.70 | 34.90 | 32.80 | 21.70 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.63 | 0.76 | 0.01 | -0.16 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 178.00 | 29.40 | 33.40 | 31.40 | 27.40 | 0.00 | 0.00% | 0.18 | 0 | 52 | 0.63 | 0.74 | 0.01 | -0.16 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 180.00 | 28.00 | 32.00 | 30.00 | 30.18 | +3.66 | +13.81% | 0.17 | 14 | 120 | 0.62 | 0.73 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 182.00 | 26.60 | 30.60 | 28.60 | 18.52 | 0.00 | 0.00% | 0.16 | 0 | 172 | 0.62 | 0.71 | 0.01 | -0.17 | 9/24/2026 | 10/1/2026 4:00:05 PM EST |
| 184.00 | 25.50 | 29.20 | 27.35 | 25.50 | +6.11 | +31.52% | 0.15 | 9 | 304 | 0.62 | 0.69 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 185.00 | 25.20 | 28.50 | 26.85 | 27.05 | +3.35 | +14.14% | 0.15 | 5 | 79 | 0.62 | 0.69 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 186.00 | 24.60 | 27.90 | 26.25 | 23.54 | 0.00 | 0.00% | 0.14 | 0 | 110 | 0.62 | 0.68 | 0.01 | -0.17 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 188.00 | 23.50 | 26.60 | 25.05 | 22.30 | +0.83 | +3.87% | 0.13 | 10 | 87 | 0.62 | 0.66 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 190.00 | 22.60 | 25.00 | 23.80 | 23.78 | +2.40 | +11.23% | 0.13 | 23 | 163 | 0.61 | 0.64 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 192.00 | 21.20 | 24.20 | 22.70 | 16.70 | 0.00 | 0.00% | 0.12 | 0 | 67 | 0.61 | 0.63 | 0.01 | -0.18 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 194.00 | 20.40 | 23.10 | 21.75 | 19.50 | +0.70 | +3.73% | 0.11 | 1 | 171 | 0.62 | 0.61 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 195.00 | 20.30 | 22.50 | 21.40 | 20.30 | +1.20 | +6.29% | 0.11 | 1 | 471 | 0.62 | 0.60 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 196.00 | 19.60 | 22.00 | 20.80 | 18.97 | -0.03 | -0.16% | 0.11 | 1 | 46 | 0.62 | 0.59 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 198.00 | 18.20 | 20.90 | 19.55 | 17.60 | -0.70 | -3.83% | 0.10 | 7 | 222 | 0.61 | 0.57 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 200.00 | 17.70 | 19.90 | 18.80 | 19.30 | +3.24 | +20.18% | 0.09 | 66 | 416 | 0.62 | 0.56 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 202.00 | 16.70 | 18.90 | 17.80 | 16.10 | +0.50 | +3.21% | 0.09 | 1 | 185 | 0.61 | 0.54 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 204.00 | 16.10 | 18.00 | 17.05 | 16.10 | +1.50 | +10.28% | 0.08 | 4 | 86 | 0.62 | 0.52 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 206.00 | 15.90 | 16.30 | 16.10 | 16.10 | +1.80 | +12.59% | 0.08 | 10 | 182 | 0.61 | 0.50 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 208.00 | 15.10 | 16.10 | 15.60 | 14.50 | +1.20 | +9.03% | 0.07 | 4 | 187 | 0.62 | 0.49 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 210.00 | 14.30 | 15.50 | 14.90 | 14.72 | +1.94 | +15.18% | 0.07 | 37 | 1,436 | 0.62 | 0.47 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 212.00 | 13.60 | 14.50 | 14.05 | 14.30 | +2.50 | +21.19% | 0.07 | 2 | 186 | 0.62 | 0.45 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 214.00 | 12.50 | 14.00 | 13.25 | 12.80 | +1.25 | +10.83% | 0.06 | 3 | 128 | 0.62 | 0.44 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 216.00 | 11.30 | 13.30 | 12.30 | 12.07 | +1.24 | +11.45% | 0.06 | 6 | 195 | 0.61 | 0.42 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 218.00 | 10.60 | 12.70 | 11.65 | 11.60 | +1.40 | +13.73% | 0.05 | 1 | 86 | 0.61 | 0.41 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 220.00 | 10.40 | 12.10 | 11.25 | 11.00 | +1.00 | +10.00% | 0.05 | 8 | 224 | 0.62 | 0.39 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 222.00 | 9.90 | 11.20 | 10.55 | 10.40 | +1.10 | +11.83% | 0.05 | 2 | 721 | 0.61 | 0.38 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 224.00 | 9.40 | 10.70 | 10.05 | 9.90 | +1.20 | +13.80% | 0.04 | 1 | 189 | 0.62 | 0.36 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 226.00 | 8.60 | 10.40 | 9.50 | 9.40 | +1.40 | +17.50% | 0.04 | 1 | 133 | 0.62 | 0.35 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 228.00 | 8.80 | 9.60 | 9.20 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 305 | 0.62 | 0.34 | 0.01 | -0.18 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 230.00 | 7.60 | 9.00 | 8.30 | 8.40 | +1.20 | +16.67% | 0.04 | 2 | 479 | 0.61 | 0.32 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 232.00 | 7.90 | 8.90 | 8.40 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.63 | 0.31 | 0.01 | -0.17 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 234.00 | 7.50 | 8.50 | 8.00 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 180 | 0.63 | 0.30 | 0.01 | -0.17 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 236.00 | 6.40 | 8.00 | 7.20 | 7.20 | +0.40 | +5.89% | 0.03 | 2 | 77 | 0.62 | 0.28 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 238.00 | 5.60 | 7.60 | 6.60 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.63 | 0.27 | 0.01 | -0.16 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 240.00 | 5.80 | 6.80 | 6.30 | 6.55 | +0.74 | +12.74% | 0.03 | 6 | 232 | 0.61 | 0.26 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 242.00 | 5.30 | 6.90 | 6.10 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.62 | 0.25 | 0.01 | -0.16 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 244.00 | 4.80 | 6.60 | 5.70 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.62 | 0.24 | 0.01 | -0.15 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 246.00 | 4.50 | 6.20 | 5.35 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.62 | 0.23 | 0.01 | -0.15 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 248.00 | 4.30 | 5.90 | 5.10 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.62 | 0.22 | 0.01 | -0.14 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 250.00 | 4.40 | 5.50 | 4.95 | 5.02 | +0.67 | +15.41% | 0.02 | 2 | 337 | 0.63 | 0.21 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 260.00 | 3.10 | 3.90 | 3.50 | 3.87 | +0.42 | +12.18% | 0.01 | 4 | 364 | 0.62 | 0.16 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 270.00 | 2.20 | 3.20 | 2.70 | 2.85 | +0.25 | +9.62% | 0.01 | 4 | 296 | 0.63 | 0.13 | 0.00 | -0.10 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 280.00 | 1.50 | 2.85 | 2.18 | 2.10 | -0.10 | -4.55% | 0.01 | 131 | 345 | 0.64 | 0.10 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 290.00 | 0.95 | 2.50 | 1.73 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.65 | 0.08 | 0.00 | -0.07 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 300.00 | 0.95 | 1.80 | 1.38 | 1.41 | +0.28 | +24.78% | 0.00 | 1 | 465 | 0.66 | 0.06 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 310.00 | 0.50 | 1.65 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.66 | 0.04 | 0.00 | -0.05 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 320.00 | 0.65 | 1.35 | 1.00 | 0.75 | +0.05 | +7.15% | 0.00 | 2 | 566 | 0.70 | 0.03 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 330.00 | 0.05 | 1.20 | 0.63 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.63 | 0.03 | 0.00 | -0.03 | 9/25/2026 | 10/1/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.79 | 0.02 | 0.00 | -0.02 | 9/22/2026 | 10/1/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.81 | 0.01 | 0.00 | -0.02 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.85 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 10/1/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 1.05 | 0.53 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.88 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 10/1/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.85 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 10/1/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 1.25 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.97 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.91 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.97 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/1/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 1.20 | 0.60 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/1/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.85 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:05 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 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.29 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 94.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.18 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 10/1/2026 4:00:05 PM EST |
| 96.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.12 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 4:00:05 PM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.08 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 273 | 1.01 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 102.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.05 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 10/1/2026 4:00:05 PM EST |
| 104.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.97 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.05 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 10/1/2026 4:00:05 PM EST |
| 106.00 | 0.00 | 1.30 | 0.65 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.04 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 10/1/2026 4:00:05 PM EST |
| 108.00 | 0.00 | 0.80 | 0.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.96 | -0.01 | 0.00 | -0.01 | 9/10/2026 | 10/1/2026 4:00:05 PM EST |
| 110.00 | 0.05 | 0.80 | 0.43 | 0.10 | -0.30 | -75.00% | 0.00 | 30 | 123 | 0.78 | -0.01 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 112.00 | 0.05 | 0.65 | 0.35 | 0.36 | -0.99 | -73.34% | 0.00 | 1 | 270 | 0.75 | -0.01 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 114.00 | 0.10 | 0.60 | 0.35 | 0.37 | -1.23 | -76.88% | 0.00 | 1 | 113 | 0.74 | -0.01 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.90 | -0.01 | 0.00 | -0.02 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 116.00 | 0.00 | 1.40 | 0.70 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.94 | -0.01 | 0.00 | -0.02 | 9/25/2026 | 10/1/2026 4:00:05 PM EST |
| 118.00 | 0.00 | 1.10 | 0.55 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.89 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 10/1/2026 4:00:05 PM EST |
| 120.00 | 0.25 | 1.10 | 0.68 | 0.57 | +0.12 | +26.67% | 0.01 | 1 | 165 | 0.77 | -0.02 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 122.00 | 0.00 | 1.20 | 0.60 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.86 | -0.02 | 0.00 | -0.03 | 9/24/2026 | 10/1/2026 4:00:05 PM EST |
| 124.00 | 0.10 | 1.05 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.68 | -0.02 | 0.00 | -0.04 | 9/22/2026 | 10/1/2026 4:00:05 PM EST |
| 125.00 | 0.30 | 0.95 | 0.63 | 0.68 | -0.38 | -35.85% | 0.01 | 2 | 635 | 0.71 | -0.02 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 126.00 | 0.20 | 1.05 | 0.63 | 0.69 | -0.01 | -1.43% | 0.01 | 1 | 260 | 0.70 | -0.03 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 128.00 | 0.00 | 1.60 | 0.80 | 0.72 | -1.03 | -58.86% | 0.01 | 3 | 253 | 0.84 | -0.03 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 130.00 | 0.15 | 1.50 | 0.83 | 0.82 | -0.13 | -13.69% | 0.01 | 10 | 175 | 0.67 | -0.03 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 132.00 | 0.25 | 1.40 | 0.83 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.66 | -0.04 | 0.00 | -0.05 | 9/8/2026 | 10/1/2026 4:00:05 PM EST |
| 134.00 | 0.35 | 1.70 | 1.03 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.67 | -0.04 | 0.00 | -0.05 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 135.00 | 0.50 | 1.50 | 1.00 | 1.08 | -0.35 | -24.48% | 0.01 | 11 | 179 | 0.67 | -0.04 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 136.00 | 0.40 | 1.75 | 1.08 | 1.25 | -0.35 | -21.88% | 0.01 | 1 | 258 | 0.66 | -0.05 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 138.00 | 0.80 | 1.80 | 1.30 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.68 | -0.05 | 0.00 | -0.06 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 140.00 | 1.20 | 1.60 | 1.40 | 1.35 | -0.33 | -19.65% | 0.01 | 2 | 565 | 0.68 | -0.06 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 142.00 | 0.95 | 2.20 | 1.58 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 469 | 0.67 | -0.06 | 0.00 | -0.07 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 144.00 | 1.25 | 2.30 | 1.78 | 1.85 | -0.20 | -9.76% | 0.01 | 1 | 210 | 0.67 | -0.07 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 145.00 | 1.25 | 2.30 | 1.78 | 1.88 | -0.05 | -2.60% | 0.01 | 1 | 154 | 0.66 | -0.07 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 146.00 | 1.30 | 2.65 | 1.98 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.67 | -0.08 | 0.00 | -0.08 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 148.00 | 1.35 | 2.90 | 2.13 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.66 | -0.08 | 0.00 | -0.08 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 150.00 | 2.15 | 2.45 | 2.30 | 2.23 | -0.17 | -7.09% | 0.02 | 7 | 514 | 0.65 | -0.09 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 152.00 | 1.90 | 3.30 | 2.60 | 2.70 | -0.40 | -12.91% | 0.02 | 2 | 361 | 0.65 | -0.10 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 154.00 | 2.10 | 3.60 | 2.85 | 3.10 | -0.25 | -7.47% | 0.02 | 2 | 2,647 | 0.65 | -0.11 | 0.00 | -0.10 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 155.00 | 2.60 | 3.20 | 2.90 | 2.92 | -0.61 | -17.28% | 0.02 | 15 | 161 | 0.64 | -0.11 | 0.00 | -0.10 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 156.00 | 2.40 | 3.90 | 3.15 | 3.30 | -0.28 | -7.83% | 0.02 | 1 | 466 | 0.65 | -0.12 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 158.00 | 2.60 | 4.10 | 3.35 | 3.55 | -0.45 | -11.25% | 0.02 | 4 | 264 | 0.64 | -0.13 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 160.00 | 2.90 | 4.10 | 3.50 | 3.63 | -0.28 | -7.17% | 0.02 | 13 | 529 | 0.62 | -0.14 | 0.00 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 162.00 | 3.30 | 4.80 | 4.05 | 4.40 | -0.40 | -8.34% | 0.02 | 1 | 284 | 0.63 | -0.15 | 0.00 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 164.00 | 3.70 | 5.10 | 4.40 | 4.90 | -0.30 | -5.77% | 0.03 | 1 | 258 | 0.63 | -0.16 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 165.00 | 4.10 | 4.70 | 4.40 | 4.67 | -0.63 | -11.89% | 0.03 | 21 | 228 | 0.62 | -0.17 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 166.00 | 4.20 | 5.20 | 4.70 | 5.20 | -1.30 | -20.00% | 0.03 | 2 | 207 | 0.62 | -0.17 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 168.00 | 4.80 | 5.70 | 5.25 | 5.80 | -0.60 | -9.38% | 0.03 | 11 | 236 | 0.62 | -0.19 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 170.00 | 5.10 | 6.30 | 5.70 | 5.80 | -0.88 | -13.18% | 0.03 | 10 | 835 | 0.62 | -0.20 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 172.00 | 5.70 | 6.70 | 6.20 | 6.90 | -0.70 | -9.22% | 0.04 | 1 | 1,276 | 0.62 | -0.21 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 174.00 | 6.20 | 7.20 | 6.70 | 6.74 | -1.36 | -16.79% | 0.04 | 5 | 315 | 0.61 | -0.23 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 175.00 | 6.60 | 7.30 | 6.95 | 6.98 | -1.32 | -15.91% | 0.04 | 10 | 147 | 0.61 | -0.24 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 176.00 | 6.60 | 8.10 | 7.35 | 8.68 | 0.00 | 0.00% | 0.04 | 0 | 149 | 0.62 | -0.24 | 0.01 | -0.16 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 178.00 | 7.10 | 8.80 | 7.95 | 8.60 | -0.70 | -7.53% | 0.04 | 9 | 301 | 0.61 | -0.26 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 180.00 | 8.00 | 9.40 | 8.70 | 9.40 | -0.29 | -3.00% | 0.05 | 18 | 378 | 0.62 | -0.27 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 182.00 | 8.70 | 10.20 | 9.45 | 10.20 | -0.60 | -5.56% | 0.05 | 1 | 187 | 0.62 | -0.29 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 184.00 | 9.10 | 10.90 | 10.00 | 11.00 | -0.70 | -5.99% | 0.05 | 1 | 209 | 0.61 | -0.31 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 185.00 | 9.50 | 11.30 | 10.40 | 10.40 | -2.17 | -17.27% | 0.06 | 2 | 92 | 0.61 | -0.31 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 186.00 | 10.30 | 11.20 | 10.75 | 11.10 | -1.40 | -11.20% | 0.06 | 2 | 161 | 0.61 | -0.32 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 188.00 | 10.90 | 12.20 | 11.55 | 11.46 | -1.84 | -13.84% | 0.06 | 13 | 204 | 0.61 | -0.34 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 190.00 | 11.90 | 12.90 | 12.40 | 13.60 | -0.60 | -4.23% | 0.07 | 1 | 359 | 0.61 | -0.36 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 192.00 | 12.50 | 13.90 | 13.20 | 14.50 | -0.70 | -4.61% | 0.07 | 1 | 377 | 0.60 | -0.37 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 194.00 | 13.20 | 15.20 | 14.20 | 15.50 | -1.10 | -6.63% | 0.07 | 1 | 119 | 0.61 | -0.39 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 195.00 | 14.10 | 15.50 | 14.80 | 14.70 | -1.90 | -11.45% | 0.08 | 5 | 499 | 0.61 | -0.40 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 196.00 | 14.10 | 16.10 | 15.10 | 15.20 | -2.40 | -13.64% | 0.08 | 4 | 205 | 0.60 | -0.41 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 198.00 | 15.10 | 17.10 | 16.10 | 17.40 | -0.80 | -4.40% | 0.08 | 1 | 63 | 0.60 | -0.43 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 200.00 | 16.10 | 18.20 | 17.15 | 17.15 | -2.15 | -11.14% | 0.09 | 5 | 225 | 0.60 | -0.44 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 202.00 | 17.30 | 19.10 | 18.20 | 18.30 | -2.10 | -10.30% | 0.09 | 22 | 96 | 0.60 | -0.46 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 204.00 | 18.30 | 20.50 | 19.40 | 21.90 | 0.00 | 0.00% | 0.10 | 0 | 143 | 0.60 | -0.48 | 0.01 | -0.19 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 206.00 | 19.40 | 21.20 | 20.30 | 20.40 | -2.70 | -11.69% | 0.10 | 1 | 69 | 0.60 | -0.50 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 208.00 | 20.70 | 22.30 | 21.50 | 24.88 | 0.00 | 0.00% | 0.10 | 0 | 93 | 0.60 | -0.51 | 0.01 | -0.19 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 210.00 | 21.90 | 24.00 | 22.95 | 22.61 | -4.39 | -16.26% | 0.11 | 4 | 229 | 0.61 | -0.53 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 212.00 | 23.00 | 25.30 | 24.15 | 30.90 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.60 | -0.55 | 0.01 | -0.19 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 214.00 | 24.20 | 26.60 | 25.40 | 43.05 | 0.00 | 0.00% | 0.12 | 0 | 87 | 0.60 | -0.56 | 0.01 | -0.19 | 8/24/2026 | 10/1/2026 4:00:05 PM EST |
| 216.00 | 25.80 | 28.30 | 27.05 | 53.40 | 0.00 | 0.00% | 0.13 | 0 | 80 | 0.62 | -0.58 | 0.01 | -0.19 | 9/15/2026 | 10/1/2026 4:00:05 PM EST |
| 218.00 | 26.70 | 29.40 | 28.05 | 55.20 | 0.00 | 0.00% | 0.13 | 0 | 97 | 0.60 | -0.59 | 0.01 | -0.19 | 9/15/2026 | 10/1/2026 4:00:05 PM EST |
| 220.00 | 28.10 | 30.90 | 29.50 | 29.23 | -10.69 | -26.78% | 0.13 | 4 | 30 | 0.60 | -0.61 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 222.00 | 29.40 | 32.30 | 30.85 | 56.37 | 0.00 | 0.00% | 0.14 | 0 | 161 | 0.60 | -0.62 | 0.01 | -0.18 | 9/15/2026 | 10/1/2026 4:00:05 PM EST |
| 224.00 | 30.80 | 34.30 | 32.55 | 43.00 | 0.00 | 0.00% | 0.15 | 0 | 20,013 | 0.61 | -0.64 | 0.01 | -0.18 | 9/22/2026 | 10/1/2026 4:00:05 PM EST |
| 226.00 | 32.10 | 35.40 | 33.75 | 53.10 | 0.00 | 0.00% | 0.15 | 0 | 120 | 0.61 | -0.65 | 0.01 | -0.18 | 9/18/2026 | 10/1/2026 4:00:05 PM EST |
| 228.00 | 34.00 | 36.80 | 35.40 | 39.10 | 0.00 | 0.00% | 0.16 | 0 | 99 | 0.61 | -0.66 | 0.01 | -0.18 | 8/13/2026 | 10/1/2026 4:00:05 PM EST |
| 230.00 | 35.30 | 38.30 | 36.80 | 58.15 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.61 | -0.68 | 0.01 | -0.17 | 9/18/2026 | 10/1/2026 4:00:05 PM EST |
| 232.00 | 37.10 | 39.80 | 38.45 | 54.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.61 | -0.69 | 0.01 | -0.17 | 7/20/2026 | 10/1/2026 4:00:05 PM EST |
| 234.00 | 38.70 | 41.50 | 40.10 | 54.56 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.62 | -0.70 | 0.01 | -0.17 | 7/24/2026 | 10/1/2026 4:00:05 PM EST |
| 236.00 | 39.40 | 43.40 | 41.40 | 70.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.60 | -0.72 | 0.01 | -0.17 | 9/2/2026 | 10/1/2026 4:00:05 PM EST |
| 238.00 | 41.80 | 44.80 | 43.30 | 66.00 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.62 | -0.73 | 0.01 | -0.16 | 7/28/2026 | 10/1/2026 4:00:05 PM EST |
| 240.00 | 42.80 | 46.30 | 44.55 | 45.00 | -3.33 | -6.89% | 0.19 | 1 | 37 | 0.60 | -0.74 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 242.00 | 44.20 | 48.40 | 46.30 | 62.30 | 0.00 | 0.00% | 0.19 | 0 | 66 | 0.60 | -0.75 | 0.01 | -0.16 | 8/20/2026 | 10/1/2026 4:00:05 PM EST |
| 244.00 | 45.70 | 50.10 | 47.90 | 61.10 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.60 | -0.76 | 0.01 | -0.15 | 8/19/2026 | 10/1/2026 4:00:05 PM EST |
| 246.00 | 47.40 | 51.70 | 49.55 | 61.40 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.60 | -0.77 | 0.01 | -0.15 | 7/24/2026 | 10/1/2026 4:00:05 PM EST |
| 248.00 | 50.00 | 53.50 | 51.75 | 45.89 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.63 | -0.78 | 0.01 | -0.14 | 6/17/2026 | 10/1/2026 4:00:05 PM EST |
| 250.00 | 51.80 | 55.00 | 53.40 | 57.33 | 0.00 | 0.00% | 0.21 | 0 | 78 | 0.62 | -0.79 | 0.01 | -0.14 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 260.00 | 60.30 | 64.40 | 62.35 | 78.94 | 0.00 | 0.00% | 0.24 | 0 | 59 | 0.63 | -0.84 | 0.01 | -0.12 | 8/27/2026 | 10/1/2026 4:00:05 PM EST |
| 270.00 | 69.40 | 73.70 | 71.55 | 87.32 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.62 | -0.87 | 0.00 | -0.10 | 9/21/2026 | 10/1/2026 4:00:05 PM EST |
| 280.00 | 78.80 | 83.40 | 81.10 | 97.68 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.85 | -0.90 | 0.00 | -0.09 | 8/27/2026 | 10/1/2026 4:00:05 PM EST |
| 290.00 | 88.20 | 93.10 | 90.65 | 61.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.07 | 6/29/2026 | 10/1/2026 4:00:05 PM EST |
| 300.00 | 97.40 | 102.80 | 100.10 | 100.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.06 | 8/14/2026 | 10/1/2026 4:00:05 PM EST |
| 310.00 | 105.80 | 112.80 | 109.30 | 102.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.05 | 8/13/2026 | 10/1/2026 4:00:05 PM EST |
| 320.00 | 115.00 | 124.50 | 119.75 | 81.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.04 | 6/29/2026 | 10/1/2026 4:00:05 PM EST |
| 330.00 | 125.00 | 134.10 | 129.55 | 86.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.03 | 6/29/2026 | 10/1/2026 4:00:05 PM EST |
| 340.00 | 135.40 | 144.10 | 139.75 | % | 0.41 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.02 | 10/1/2026 4:00:05 PM EST | |||
| 350.00 | 145.00 | 154.10 | 149.55 | 101.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 6/29/2026 | 10/1/2026 4:00:05 PM EST |
| 360.00 | 155.00 | 164.10 | 159.55 | 109.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 6/29/2026 | 10/1/2026 4:00:05 PM EST |
| 370.00 | 165.10 | 174.10 | 169.60 | 117.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 6/29/2026 | 10/1/2026 4:00:05 PM EST |
| 380.00 | 175.40 | 184.10 | 179.75 | % | 0.47 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 390.00 | 185.00 | 194.10 | 189.55 | 120.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 10/1/2026 4:00:05 PM EST |
| 400.00 | 195.00 | 204.10 | 199.55 | % | 0.50 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 410.00 | 205.00 | 214.10 | 209.55 | % | 0.51 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 420.00 | 215.10 | 224.10 | 219.60 | % | 0.52 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 430.00 | 225.40 | 234.10 | 229.75 | % | 0.53 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 440.00 | 235.20 | 244.10 | 239.65 | 230.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/1/2026 4:00:05 PM EST |