Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $350.03 as of 10/7/2026 4:28:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 219.60 | 223.80 | 221.70 | 169.20 | 0.00 | 0.00% | 1.93 | 0 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 3:59:58 PM EST |
| 120.00 | 214.50 | 218.70 | 216.60 | 249.80 | 0.00 | 0.00% | 1.80 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/7/2026 3:59:58 PM EST |
| 125.00 | 209.60 | 213.80 | 211.70 | 127.00 | 0.00 | 0.00% | 1.69 | 0 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/7/2026 3:59:58 PM EST |
| 130.00 | 204.70 | 208.80 | 206.75 | 111.50 | 0.00 | 0.00% | 1.59 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/7/2026 3:59:58 PM EST |
| 135.00 | 199.80 | 203.80 | 201.80 | 107.50 | 0.00 | 0.00% | 1.49 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/7/2026 3:59:58 PM EST |
| 140.00 | 194.80 | 198.80 | 196.80 | 231.10 | 0.00 | 0.00% | 1.41 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/7/2026 3:59:58 PM EST |
| 145.00 | 189.90 | 193.90 | 191.90 | 226.50 | 0.00 | 0.00% | 1.32 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/7/2026 3:59:58 PM EST |
| 150.00 | 184.90 | 188.90 | 186.90 | 97.50 | 0.00 | 0.00% | 1.25 | 0 | 93 | 1.42 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 10/7/2026 3:59:58 PM EST |
| 155.00 | 179.90 | 184.00 | 181.95 | 94.40 | 0.00 | 0.00% | 1.17 | 0 | 32 | 1.37 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 10/7/2026 3:59:58 PM EST |
| 160.00 | 175.00 | 179.00 | 177.00 | 215.60 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.02 | 6/11/2026 | 10/7/2026 3:59:58 PM EST |
| 165.00 | 170.00 | 174.10 | 172.05 | 212.70 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.02 | 6/23/2026 | 10/7/2026 3:59:58 PM EST |
| 170.00 | 165.10 | 169.20 | 167.15 | % | 0.98 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 10/7/2026 3:59:58 PM EST | |||
| 175.00 | 160.20 | 164.20 | 162.20 | 214.30 | 0.00 | 0.00% | 0.93 | 0 | 4 | 1.19 | 1.00 | 0.00 | -0.03 | 6/25/2026 | 10/7/2026 3:59:58 PM EST |
| 180.00 | 155.30 | 159.30 | 157.30 | 208.80 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.03 | 6/12/2026 | 10/7/2026 3:59:58 PM EST |
| 185.00 | 150.40 | 154.40 | 152.40 | % | 0.82 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.03 | 10/7/2026 3:59:58 PM EST | |||
| 190.00 | 145.50 | 149.50 | 147.50 | 89.70 | 0.00 | 0.00% | 0.78 | 0 | 5 | 1.08 | 0.99 | 0.00 | -0.04 | 9/18/2026 | 10/7/2026 3:59:58 PM EST |
| 195.00 | 140.60 | 144.60 | 142.60 | 77.50 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.05 | 0.99 | 0.00 | -0.04 | 7/29/2026 | 10/7/2026 3:59:58 PM EST |
| 200.00 | 135.80 | 139.90 | 137.85 | 111.30 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.01 | 0.99 | 0.00 | -0.05 | 10/2/2026 | 10/7/2026 3:59:58 PM EST |
| 210.00 | 126.10 | 130.10 | 128.10 | 116.60 | 0.00 | 0.00% | 0.61 | 0 | 6 | 0.95 | 0.98 | 0.00 | -0.06 | 8/10/2026 | 10/7/2026 3:59:58 PM EST |
| 220.00 | 116.60 | 119.80 | 118.20 | 108.60 | 0.00 | 0.00% | 0.54 | 0 | 4 | 0.89 | 0.97 | 0.00 | -0.08 | 10/2/2026 | 10/7/2026 3:59:58 PM EST |
| 230.00 | 107.20 | 110.40 | 108.80 | 59.20 | 0.00 | 0.00% | 0.47 | 0 | 56 | 0.73 | 0.96 | 0.00 | -0.10 | 9/24/2026 | 10/7/2026 3:59:58 PM EST |
| 240.00 | 98.00 | 101.20 | 99.60 | 53.00 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.74 | 0.94 | 0.00 | -0.13 | 8/3/2026 | 10/7/2026 3:59:58 PM EST |
| 250.00 | 89.70 | 92.20 | 90.95 | 47.78 | 0.00 | 0.00% | 0.36 | 0 | 13 | 0.74 | 0.91 | 0.00 | -0.16 | 9/22/2026 | 10/7/2026 3:59:58 PM EST |
| 260.00 | 80.70 | 83.60 | 82.15 | 45.00 | 0.00 | 0.00% | 0.32 | 0 | 16 | 0.72 | 0.89 | 0.00 | -0.19 | 9/25/2026 | 10/7/2026 3:59:58 PM EST |
| 270.00 | 72.20 | 75.30 | 73.75 | 64.30 | 0.00 | 0.00% | 0.27 | 0 | 53 | 0.70 | 0.85 | 0.00 | -0.22 | 10/5/2026 | 10/7/2026 3:59:58 PM EST |
| 280.00 | 64.30 | 67.50 | 65.90 | 65.00 | -8.79 | -11.92% | 0.24 | 1 | 811 | 0.69 | 0.82 | 0.00 | -0.25 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 290.00 | 57.20 | 60.20 | 58.70 | 60.85 | -2.97 | -4.66% | 0.20 | 1 | 99 | 0.69 | 0.78 | 0.00 | -0.28 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 300.00 | 50.00 | 53.40 | 51.70 | 53.30 | -12.36 | -18.83% | 0.17 | 1 | 650 | 0.68 | 0.73 | 0.00 | -0.31 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 310.00 | 43.70 | 47.00 | 45.35 | 46.70 | -11.89 | -20.30% | 0.15 | 1 | 268 | 0.68 | 0.68 | 0.00 | -0.33 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 320.00 | 38.60 | 41.40 | 40.00 | 37.80 | -10.20 | -21.25% | 0.12 | 1 | 117 | 0.68 | 0.63 | 0.00 | -0.35 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 330.00 | 32.70 | 36.10 | 34.40 | 33.95 | -5.58 | -14.12% | 0.10 | 4 | 23 | 0.67 | 0.58 | 0.01 | -0.36 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 340.00 | 28.10 | 31.60 | 29.85 | 29.60 | -10.00 | -25.26% | 0.09 | 3 | 22 | 0.67 | 0.53 | 0.01 | -0.37 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 350.00 | 23.80 | 27.20 | 25.50 | 25.70 | -8.90 | -25.73% | 0.07 | 102 | 47 | 0.67 | 0.48 | 0.01 | -0.37 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 360.00 | 20.60 | 23.50 | 22.05 | 23.00 | -5.57 | -19.50% | 0.06 | 2 | 43 | 0.67 | 0.43 | 0.01 | -0.36 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 370.00 | 17.20 | 20.50 | 18.85 | 19.50 | -3.70 | -15.95% | 0.05 | 1 | 92 | 0.67 | 0.39 | 0.00 | -0.35 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 380.00 | 14.10 | 17.40 | 15.75 | 16.50 | -5.92 | -26.41% | 0.04 | 1 | 818 | 0.66 | 0.34 | 0.00 | -0.34 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 390.00 | 11.70 | 14.90 | 13.30 | 12.58 | -6.22 | -33.09% | 0.03 | 12 | 42 | 0.66 | 0.30 | 0.00 | -0.32 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 400.00 | 10.10 | 13.00 | 11.55 | 12.10 | +2.06 | +20.52% | 0.03 | 100 | 140 | 0.67 | 0.27 | 0.00 | -0.30 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 410.00 | 7.70 | 11.30 | 9.50 | 8.10 | -5.70 | -41.31% | 0.02 | 100 | 11 | 0.67 | 0.23 | 0.00 | -0.28 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 420.00 | 6.10 | 9.70 | 7.90 | 7.90 | -2.60 | -24.77% | 0.02 | 1 | 157 | 0.66 | 0.20 | 0.00 | -0.26 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 430.00 | 4.50 | 8.50 | 6.50 | 10.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.66 | 0.17 | 0.00 | -0.23 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 440.00 | 3.60 | 7.40 | 5.50 | 8.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.66 | 0.15 | 0.00 | -0.21 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 450.00 | 2.95 | 6.50 | 4.73 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.67 | 0.13 | 0.00 | -0.19 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 460.00 | 2.05 | 5.30 | 3.68 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.65 | 0.11 | 0.00 | -0.17 | 9/24/2026 | 10/7/2026 3:59:58 PM EST |
| 470.00 | 1.85 | 5.20 | 3.53 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.68 | 0.09 | 0.00 | -0.15 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 480.00 | 0.95 | 4.70 | 2.83 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.66 | 0.08 | 0.00 | -0.13 | 10/2/2026 | 10/7/2026 3:59:58 PM EST |
| 490.00 | 0.60 | 3.80 | 2.20 | 9.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.65 | 0.06 | 0.00 | -0.11 | 8/13/2026 | 10/7/2026 3:59:58 PM EST |
| 500.00 | 0.40 | 3.60 | 2.00 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.65 | 0.05 | 0.00 | -0.10 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 510.00 | 0.05 | 3.40 | 1.73 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.62 | 0.04 | 0.00 | -0.08 | 7/28/2026 | 10/7/2026 3:59:58 PM EST |
| 520.00 | 0.00 | 3.40 | 1.70 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.04 | 0.00 | -0.07 | 7/28/2026 | 10/7/2026 3:59:58 PM EST |
| 540.00 | 0.00 | 3.20 | 1.60 | 35.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.03 | 0.00 | -0.05 | 5/18/2026 | 10/7/2026 3:59:58 PM EST |
| 560.00 | 0.00 | 2.90 | 1.45 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | 0.02 | 0.00 | -0.04 | 8/18/2026 | 10/7/2026 3:59:58 PM EST |
| 580.00 | 0.00 | 2.75 | 1.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.93 | 0.01 | 0.00 | -0.03 | 8/18/2026 | 10/7/2026 3:59:58 PM EST |
| 600.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.01 | 0.00 | -0.02 | 10/1/2026 | 10/7/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.82 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.75 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/7/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 10/7/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.63 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/7/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.37 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/7/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/7/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/7/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.42 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 10/7/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 10/7/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.33 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 10/7/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.28 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 10/7/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.40 | 1.20 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.24 | 0.00 | 0.00 | -0.02 | 9/18/2026 | 10/7/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.45 | 1.23 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.20 | 0.00 | 0.00 | -0.03 | 10/2/2026 | 10/7/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.50 | 1.25 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | -0.03 | 9/23/2026 | 10/7/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.55 | 1.28 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.12 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/7/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.97 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/7/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.75 | 1.38 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.06 | -0.01 | 0.00 | -0.04 | 10/1/2026 | 10/7/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 2.85 | 1.43 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.02 | -0.01 | 0.00 | -0.05 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 3.20 | 1.60 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.96 | -0.02 | 0.00 | -0.06 | 10/5/2026 | 10/7/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 3.30 | 1.65 | 3.63 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.90 | -0.03 | 0.00 | -0.08 | 10/1/2026 | 10/7/2026 3:59:58 PM EST |
| 230.00 | 1.25 | 3.40 | 2.33 | 1.80 | +0.35 | +24.14% | 0.01 | 1 | 145 | 0.74 | -0.04 | 0.00 | -0.10 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 240.00 | 1.35 | 4.10 | 2.73 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.70 | -0.06 | 0.00 | -0.13 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 250.00 | 1.60 | 5.10 | 3.35 | 3.90 | +1.00 | +34.49% | 0.01 | 2 | 46 | 0.67 | -0.09 | 0.00 | -0.16 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 260.00 | 2.90 | 6.70 | 4.80 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.67 | -0.11 | 0.00 | -0.19 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 270.00 | 5.00 | 8.50 | 6.75 | 5.34 | -0.01 | -0.19% | 0.03 | 2 | 112 | 0.68 | -0.15 | 0.00 | -0.22 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 280.00 | 6.70 | 10.70 | 8.70 | 8.38 | +1.17 | +16.23% | 0.03 | 1 | 105 | 0.67 | -0.18 | 0.00 | -0.25 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 290.00 | 9.60 | 13.10 | 11.35 | 10.50 | +1.36 | +14.88% | 0.04 | 11 | 39 | 0.67 | -0.22 | 0.00 | -0.28 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 300.00 | 12.60 | 16.30 | 14.45 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.67 | -0.27 | 0.00 | -0.31 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 310.00 | 16.30 | 20.20 | 18.25 | 21.66 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.67 | -0.32 | 0.00 | -0.33 | 10/5/2026 | 10/7/2026 3:59:58 PM EST |
| 320.00 | 21.20 | 24.20 | 22.70 | 22.55 | +2.52 | +12.59% | 0.07 | 1 | 91 | 0.67 | -0.37 | 0.00 | -0.35 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 330.00 | 25.30 | 29.40 | 27.35 | 26.00 | -1.05 | -3.89% | 0.08 | 2 | 17 | 0.67 | -0.42 | 0.01 | -0.36 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 340.00 | 30.70 | 34.60 | 32.65 | 26.66 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.67 | -0.47 | 0.01 | -0.37 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 350.00 | 36.50 | 40.20 | 38.35 | 36.90 | +5.14 | +16.19% | 0.11 | 12 | 16 | 0.66 | -0.52 | 0.01 | -0.37 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 360.00 | 42.70 | 46.30 | 44.50 | 42.63 | -15.22 | -26.31% | 0.12 | 4 | 2 | 0.66 | -0.57 | 0.01 | -0.36 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 370.00 | 49.80 | 52.90 | 51.35 | 49.80 | +3.10 | +6.64% | 0.14 | 12 | 12 | 0.66 | -0.61 | 0.00 | -0.35 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 380.00 | 56.70 | 60.30 | 58.50 | 110.60 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.66 | -0.66 | 0.00 | -0.34 | 8/6/2026 | 10/7/2026 3:59:58 PM EST |
| 390.00 | 64.30 | 67.50 | 65.90 | % | 0.17 | 0 | 0 | 0.66 | -0.70 | 0.00 | -0.32 | 10/7/2026 3:59:58 PM EST | |||
| 400.00 | 72.20 | 75.40 | 73.80 | 84.30 | 0.00 | 0.00% | 0.18 | 0 | 54 | 0.65 | -0.73 | 0.00 | -0.30 | 10/2/2026 | 10/7/2026 3:59:58 PM EST |
| 410.00 | 80.50 | 83.70 | 82.10 | 150.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.66 | -0.77 | 0.00 | -0.28 | 8/6/2026 | 10/7/2026 3:59:58 PM EST |
| 420.00 | 89.00 | 92.20 | 90.60 | 159.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.66 | -0.80 | 0.00 | -0.26 | 8/6/2026 | 10/7/2026 3:59:58 PM EST |
| 430.00 | 97.50 | 101.00 | 99.25 | 179.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.65 | -0.83 | 0.00 | -0.23 | 9/3/2026 | 10/7/2026 3:59:58 PM EST |
| 440.00 | 106.10 | 109.90 | 108.00 | 106.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.64 | -0.85 | 0.00 | -0.21 | 5/26/2026 | 10/7/2026 3:59:58 PM EST |
| 450.00 | 115.00 | 118.90 | 116.95 | % | 0.26 | 0 | 0 | 0.63 | -0.87 | 0.00 | -0.19 | 10/7/2026 3:59:58 PM EST | |||
| 460.00 | 124.30 | 128.20 | 126.25 | % | 0.27 | 0 | 0 | 0.62 | -0.89 | 0.00 | -0.17 | 10/7/2026 3:59:58 PM EST | |||
| 470.00 | 133.60 | 137.60 | 135.60 | 150.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.77 | -0.91 | 0.00 | -0.15 | 5/29/2026 | 10/7/2026 3:59:58 PM EST |
| 480.00 | 143.10 | 147.10 | 145.10 | 210.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.13 | 7/23/2026 | 10/7/2026 3:59:58 PM EST |
| 490.00 | 152.70 | 156.80 | 154.75 | 162.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.11 | 5/29/2026 | 10/7/2026 3:59:58 PM EST |
| 500.00 | 162.40 | 166.40 | 164.40 | % | 0.33 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.10 | 10/7/2026 3:59:58 PM EST | |||
| 510.00 | 172.20 | 176.30 | 174.25 | % | 0.34 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.08 | 10/7/2026 3:59:58 PM EST | |||
| 520.00 | 182.10 | 186.10 | 184.10 | % | 0.35 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.07 | 10/7/2026 3:59:58 PM EST | |||
| 540.00 | 201.90 | 206.10 | 204.00 | % | 0.38 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.05 | 10/7/2026 3:59:58 PM EST | |||
| 560.00 | 221.90 | 226.20 | 224.05 | 219.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.04 | 5/29/2026 | 10/7/2026 3:59:58 PM EST |
| 580.00 | 241.90 | 246.10 | 244.00 | % | 0.42 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.03 | 10/7/2026 3:59:58 PM EST | |||
| 600.00 | 261.90 | 266.10 | 264.00 | % | 0.44 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 10/7/2026 3:59:58 PM EST |