Options Chain for KLA CORP COM NEW (KLAC) - $206.41 as of 8/18/2026 4:27:24 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 | 99.90 | 114.00 | 106.95 | % | 1.19 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.02 | 8/18/2026 4:00:08 PM EST | |||
| 94.00 | 97.80 | 107.50 | 102.65 | % | 1.09 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 8/18/2026 4:00:08 PM EST | |||
| 96.00 | 93.20 | 108.60 | 100.90 | % | 1.05 | 0 | 10 | 1.18 | 0.98 | 0.00 | -0.03 | 8/18/2026 4:00:08 PM EST | |||
| 98.00 | 94.00 | 102.50 | 98.25 | % | 1.00 | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.03 | 8/18/2026 4:00:08 PM EST | |||
| 100.00 | 93.20 | 98.80 | 96.00 | % | 0.96 | 0 | 20 | 1.10 | 0.97 | 0.00 | -0.03 | 8/18/2026 4:00:08 PM EST | |||
| 102.00 | 91.30 | 97.00 | 94.15 | % | 0.92 | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.03 | 8/18/2026 4:00:08 PM EST | |||
| 104.00 | 89.30 | 95.10 | 92.20 | % | 0.89 | 0 | 10 | 1.06 | 0.97 | 0.00 | -0.03 | 8/18/2026 4:00:08 PM EST | |||
| 105.00 | 87.30 | 96.30 | 91.80 | % | 0.87 | 0 | 0 | 1.17 | 0.97 | 0.00 | -0.03 | 8/18/2026 4:00:08 PM EST | |||
| 106.00 | 86.40 | 95.50 | 90.95 | % | 0.86 | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.03 | 8/18/2026 4:00:08 PM EST | |||
| 108.00 | 84.50 | 94.00 | 89.25 | % | 0.83 | 0 | 10 | 1.12 | 0.96 | 0.00 | -0.04 | 8/18/2026 4:00:08 PM EST | |||
| 110.00 | 82.50 | 92.20 | 87.35 | % | 0.79 | 0 | 10 | 1.07 | 0.96 | 0.00 | -0.04 | 8/18/2026 4:00:08 PM EST | |||
| 112.00 | 80.80 | 89.30 | 85.05 | 76.00 | 0.00 | 0.00% | 0.76 | 0 | 20 | 1.08 | 0.96 | 0.00 | -0.04 | 7/30/2026 | 8/18/2026 4:00:08 PM EST |
| 114.00 | 78.90 | 87.50 | 83.20 | 81.00 | -3.50 | -4.15% | 0.73 | 1 | 9 | 1.07 | 0.95 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 115.00 | 79.10 | 84.90 | 82.00 | % | 0.71 | 0 | 0 | 0.97 | 0.94 | 0.00 | -0.05 | 8/18/2026 4:00:08 PM EST | |||
| 116.00 | 78.20 | 85.70 | 81.95 | 105.99 | 0.00 | 0.00% | 0.71 | 0 | 11 | 1.06 | 0.94 | 0.00 | -0.05 | 7/24/2026 | 8/18/2026 4:00:08 PM EST |
| 118.00 | 75.30 | 83.80 | 79.55 | % | 0.67 | 0 | 10 | 1.04 | 0.94 | 0.00 | -0.05 | 8/18/2026 4:00:08 PM EST | |||
| 120.00 | 76.20 | 81.90 | 79.05 | 77.50 | -10.15 | -11.58% | 0.66 | 1 | 15 | 0.78 | 0.93 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 122.00 | 72.90 | 78.60 | 75.75 | % | 0.62 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.06 | 8/18/2026 4:00:08 PM EST | |||
| 124.00 | 71.20 | 76.80 | 74.00 | % | 0.60 | 0 | 0 | 0.63 | 0.92 | 0.00 | -0.06 | 8/18/2026 4:00:08 PM EST | |||
| 125.00 | 69.00 | 77.60 | 73.30 | 78.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.98 | 0.92 | 0.00 | -0.06 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 126.00 | 68.20 | 76.70 | 72.45 | 84.00 | 0.00 | 0.00% | 0.58 | 0 | 25 | 0.98 | 0.92 | 0.00 | -0.07 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 128.00 | 66.40 | 75.10 | 70.75 | 63.80 | 0.00 | 0.00% | 0.55 | 0 | 20 | 0.97 | 0.91 | 0.00 | -0.07 | 8/3/2026 | 8/18/2026 4:00:08 PM EST |
| 130.00 | 64.70 | 73.30 | 69.00 | 73.60 | 0.00 | 0.00% | 0.53 | 0 | 15 | 0.95 | 0.90 | 0.00 | -0.07 | 7/28/2026 | 8/18/2026 4:00:08 PM EST |
| 132.00 | 63.00 | 71.70 | 67.35 | 60.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.94 | 0.90 | 0.00 | -0.07 | 8/3/2026 | 8/18/2026 4:00:08 PM EST |
| 134.00 | 61.30 | 70.00 | 65.65 | % | 0.49 | 0 | 0 | 0.93 | 0.89 | 0.00 | -0.08 | 8/18/2026 4:00:08 PM EST | |||
| 135.00 | 60.50 | 69.20 | 64.85 | % | 0.48 | 0 | 0 | 0.93 | 0.89 | 0.00 | -0.08 | 8/18/2026 4:00:08 PM EST | |||
| 136.00 | 59.70 | 68.40 | 64.05 | % | 0.47 | 0 | 0 | 0.92 | 0.88 | 0.00 | -0.08 | 8/18/2026 4:00:08 PM EST | |||
| 138.00 | 59.50 | 65.10 | 62.30 | % | 0.45 | 0 | 0 | 0.67 | 0.88 | 0.00 | -0.08 | 8/18/2026 4:00:08 PM EST | |||
| 140.00 | 57.80 | 63.50 | 60.65 | 78.44 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.67 | 0.87 | 0.00 | -0.09 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 142.00 | 56.10 | 62.10 | 59.10 | 52.18 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.67 | 0.86 | 0.00 | -0.09 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 144.00 | 53.30 | 62.00 | 57.65 | % | 0.40 | 0 | 0 | 0.65 | 0.85 | 0.00 | -0.09 | 8/18/2026 4:00:08 PM EST | |||
| 145.00 | 53.70 | 59.80 | 56.75 | % | 0.39 | 0 | 0 | 0.67 | 0.85 | 0.00 | -0.09 | 8/18/2026 4:00:08 PM EST | |||
| 146.00 | 52.80 | 59.00 | 55.90 | 119.62 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.66 | 0.85 | 0.00 | -0.09 | 6/15/2026 | 8/18/2026 4:00:08 PM EST |
| 148.00 | 51.60 | 57.30 | 54.45 | % | 0.37 | 0 | 10 | 0.67 | 0.84 | 0.00 | -0.10 | 8/18/2026 4:00:08 PM EST | |||
| 150.00 | 50.00 | 56.10 | 53.05 | 60.18 | 0.00 | 0.00% | 0.35 | 0 | 23 | 0.67 | 0.83 | 0.00 | -0.10 | 8/6/2026 | 8/18/2026 4:00:08 PM EST |
| 152.00 | 48.80 | 54.40 | 51.60 | 60.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.67 | 0.82 | 0.00 | -0.10 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 154.00 | 45.80 | 53.40 | 49.60 | 55.00 | 0.00 | 0.00% | 0.32 | 0 | 130 | 0.64 | 0.81 | 0.00 | -0.11 | 8/4/2026 | 8/18/2026 4:00:08 PM EST |
| 155.00 | 46.50 | 52.30 | 49.40 | 63.95 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.67 | 0.80 | 0.00 | -0.11 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 156.00 | 46.30 | 51.00 | 48.65 | % | 0.31 | 0 | 10 | 0.67 | 0.80 | 0.00 | -0.11 | 8/18/2026 4:00:08 PM EST | |||
| 158.00 | 45.00 | 48.70 | 46.85 | 52.60 | 0.00 | 0.00% | 0.30 | 0 | 27 | 0.65 | 0.79 | 0.00 | -0.11 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 160.00 | 43.60 | 48.20 | 45.90 | 59.40 | 0.00 | 0.00% | 0.29 | 0 | 26 | 0.67 | 0.78 | 0.00 | -0.11 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 162.00 | 42.30 | 46.80 | 44.55 | % | 0.27 | 0 | 0 | 0.66 | 0.77 | 0.00 | -0.12 | 8/18/2026 4:00:08 PM EST | |||
| 164.00 | 41.00 | 45.80 | 43.40 | % | 0.26 | 0 | 0 | 0.67 | 0.76 | 0.00 | -0.12 | 8/18/2026 4:00:08 PM EST | |||
| 165.00 | 40.40 | 44.90 | 42.65 | 50.45 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.66 | 0.75 | 0.00 | -0.12 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 166.00 | 39.70 | 44.20 | 41.95 | 91.30 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.66 | 0.75 | 0.00 | -0.12 | 6/24/2026 | 8/18/2026 4:00:08 PM EST |
| 168.00 | 38.50 | 43.30 | 40.90 | % | 0.24 | 0 | 10 | 0.67 | 0.74 | 0.01 | -0.12 | 8/18/2026 4:00:08 PM EST | |||
| 170.00 | 37.40 | 41.70 | 39.55 | 51.89 | 0.00 | 0.00% | 0.23 | 0 | 177 | 0.66 | 0.72 | 0.01 | -0.13 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 172.00 | 36.10 | 40.50 | 38.30 | 41.50 | 0.00 | 0.00% | 0.22 | 0 | 100 | 0.66 | 0.71 | 0.01 | -0.13 | 8/10/2026 | 8/18/2026 4:00:08 PM EST |
| 174.00 | 35.00 | 39.60 | 37.30 | 90.00 | 0.00 | 0.00% | 0.21 | 0 | 40 | 0.67 | 0.70 | 0.01 | -0.13 | 6/17/2026 | 8/18/2026 4:00:08 PM EST |
| 175.00 | 34.40 | 38.70 | 36.55 | 45.80 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.66 | 0.70 | 0.01 | -0.13 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 176.00 | 33.80 | 38.40 | 36.10 | 45.43 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.66 | 0.69 | 0.01 | -0.13 | 8/7/2026 | 8/18/2026 4:00:08 PM EST |
| 178.00 | 32.80 | 36.90 | 34.85 | 37.50 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.66 | 0.68 | 0.01 | -0.13 | 7/31/2026 | 8/18/2026 4:00:08 PM EST |
| 180.00 | 31.70 | 35.70 | 33.70 | 34.00 | -6.60 | -16.26% | 0.19 | 1 | 24 | 0.66 | 0.67 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 182.00 | 30.70 | 34.60 | 32.65 | 33.61 | -14.29 | -29.84% | 0.18 | 4 | 22 | 0.66 | 0.65 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 184.00 | 29.70 | 32.50 | 31.10 | 37.87 | 0.00 | 0.00% | 0.17 | 0 | 212 | 0.64 | 0.64 | 0.01 | -0.14 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 185.00 | 29.40 | 32.60 | 31.00 | 31.08 | -8.36 | -21.20% | 0.17 | 1 | 12 | 0.65 | 0.64 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 186.00 | 28.70 | 32.40 | 30.55 | 34.00 | 0.00 | 0.00% | 0.16 | 0 | 81 | 0.66 | 0.63 | 0.01 | -0.14 | 7/31/2026 | 8/18/2026 4:00:08 PM EST |
| 188.00 | 27.70 | 30.60 | 29.15 | 41.55 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.64 | 0.62 | 0.01 | -0.14 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 190.00 | 26.70 | 29.60 | 28.15 | 42.09 | 0.00 | 0.00% | 0.15 | 0 | 60 | 0.64 | 0.60 | 0.01 | -0.14 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 192.00 | 25.80 | 29.40 | 27.60 | 26.95 | -13.65 | -33.63% | 0.14 | 4 | 26 | 0.65 | 0.59 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 194.00 | 24.90 | 28.50 | 26.70 | 37.00 | 0.00 | 0.00% | 0.14 | 0 | 131 | 0.65 | 0.58 | 0.01 | -0.14 | 7/28/2026 | 8/18/2026 4:00:08 PM EST |
| 195.00 | 24.90 | 28.00 | 26.45 | 25.60 | -10.85 | -29.77% | 0.14 | 2 | 58 | 0.66 | 0.57 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 196.00 | 24.00 | 27.50 | 25.75 | 26.60 | -5.79 | -17.88% | 0.13 | 4 | 22 | 0.65 | 0.57 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 198.00 | 23.20 | 26.70 | 24.95 | 36.10 | 0.00 | 0.00% | 0.13 | 0 | 102 | 0.65 | 0.56 | 0.01 | -0.14 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 200.00 | 22.40 | 25.80 | 24.10 | 23.94 | -6.76 | -22.02% | 0.12 | 33 | 376 | 0.65 | 0.54 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 202.00 | 21.50 | 23.90 | 22.70 | 29.33 | 0.00 | 0.00% | 0.11 | 0 | 126 | 0.64 | 0.53 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 204.00 | 20.90 | 23.40 | 22.15 | 30.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.64 | 0.52 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 206.00 | 20.10 | 23.40 | 21.75 | 27.80 | 0.00 | 0.00% | 0.11 | 0 | 112 | 0.65 | 0.51 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 208.00 | 19.20 | 22.60 | 20.90 | 37.40 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.65 | 0.50 | 0.01 | -0.14 | 7/27/2026 | 8/18/2026 4:00:08 PM EST |
| 210.00 | 18.40 | 21.90 | 20.15 | 19.32 | -6.63 | -25.55% | 0.10 | 14 | 111 | 0.65 | 0.48 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 212.00 | 18.10 | 21.10 | 19.60 | 25.60 | 0.00 | 0.00% | 0.09 | 0 | 111 | 0.65 | 0.47 | 0.01 | -0.14 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 214.00 | 17.50 | 19.30 | 18.40 | 24.18 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.64 | 0.46 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 216.00 | 16.70 | 19.70 | 18.20 | 24.00 | 0.00 | 0.00% | 0.08 | 0 | 172 | 0.65 | 0.45 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 218.00 | 15.80 | 17.90 | 16.85 | 16.85 | -6.25 | -27.06% | 0.08 | 1 | 21 | 0.63 | 0.44 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 220.00 | 15.30 | 17.30 | 16.30 | 17.00 | -5.50 | -24.45% | 0.07 | 16 | 115 | 0.63 | 0.43 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 222.00 | 14.80 | 16.70 | 15.75 | 15.40 | -6.10 | -28.38% | 0.07 | 3 | 71 | 0.63 | 0.42 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 224.00 | 13.90 | 17.40 | 15.65 | 15.49 | -8.51 | -35.46% | 0.07 | 13 | 38 | 0.65 | 0.41 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 226.00 | 13.40 | 16.80 | 15.10 | 19.65 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.65 | 0.40 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 228.00 | 13.40 | 15.90 | 14.65 | 19.60 | 0.00 | 0.00% | 0.06 | 0 | 286 | 0.65 | 0.39 | 0.01 | -0.14 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 230.00 | 12.60 | 14.80 | 13.70 | 13.58 | -5.15 | -27.50% | 0.06 | 2 | 191 | 0.63 | 0.38 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 232.00 | 11.80 | 15.20 | 13.50 | 23.50 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.64 | 0.37 | 0.01 | -0.13 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 234.00 | 11.60 | 14.30 | 12.95 | 14.23 | -6.71 | -32.05% | 0.06 | 4 | 174 | 0.64 | 0.36 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 236.00 | 10.80 | 14.30 | 12.55 | 17.20 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.64 | 0.35 | 0.01 | -0.13 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 238.00 | 11.00 | 13.20 | 12.10 | 15.40 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.65 | 0.34 | 0.01 | -0.13 | 8/10/2026 | 8/18/2026 4:00:08 PM EST |
| 240.00 | 10.70 | 12.20 | 11.45 | 11.80 | -3.51 | -22.93% | 0.05 | 6 | 130 | 0.64 | 0.33 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 242.00 | 9.90 | 12.50 | 11.20 | 17.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.64 | 0.32 | 0.01 | -0.13 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 244.00 | 10.00 | 11.60 | 10.80 | 18.00 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.64 | 0.31 | 0.01 | -0.13 | 8/6/2026 | 8/18/2026 4:00:08 PM EST |
| 246.00 | 9.20 | 11.60 | 10.40 | 14.25 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.64 | 0.30 | 0.01 | -0.12 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 248.00 | 9.40 | 11.20 | 10.30 | 12.59 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.65 | 0.29 | 0.01 | -0.12 | 7/30/2026 | 8/18/2026 4:00:08 PM EST |
| 250.00 | 8.80 | 10.60 | 9.70 | 10.10 | -3.56 | -26.07% | 0.04 | 5 | 262 | 0.65 | 0.29 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 260.00 | 6.90 | 8.60 | 7.75 | 8.30 | -3.20 | -27.83% | 0.03 | 5 | 219 | 0.64 | 0.25 | 0.00 | -0.11 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 270.00 | 5.80 | 7.50 | 6.65 | 6.42 | -3.11 | -32.64% | 0.02 | 5 | 257 | 0.65 | 0.22 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 280.00 | 4.00 | 6.70 | 5.35 | 7.75 | 0.00 | 0.00% | 0.02 | 0 | 319 | 0.64 | 0.19 | 0.00 | -0.10 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 290.00 | 4.20 | 6.30 | 5.25 | 4.50 | -2.80 | -38.36% | 0.02 | 10 | 304 | 0.68 | 0.16 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 300.00 | 3.50 | 4.50 | 4.00 | 3.90 | -1.84 | -32.06% | 0.01 | 20 | 241 | 0.66 | 0.14 | 0.00 | -0.08 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 310.00 | 2.55 | 4.00 | 3.28 | 3.20 | -4.30 | -57.34% | 0.01 | 2 | 177 | 0.66 | 0.12 | 0.00 | -0.07 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 320.00 | 2.00 | 4.00 | 3.00 | 3.98 | 0.00 | 0.00% | 0.01 | 0 | 558 | 0.67 | 0.10 | 0.00 | -0.06 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 330.00 | 1.75 | 2.70 | 2.23 | 2.25 | -2.83 | -55.71% | 0.01 | 12 | 72 | 0.66 | 0.09 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 340.00 | 1.55 | 2.50 | 2.03 | 2.05 | -2.65 | -56.39% | 0.01 | 1 | 317 | 0.67 | 0.08 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 350.00 | 1.25 | 2.10 | 1.68 | 1.85 | -1.50 | -44.78% | 0.00 | 53 | 159 | 0.67 | 0.07 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 360.00 | 0.95 | 2.80 | 1.88 | 1.40 | -1.00 | -41.67% | 0.01 | 4 | 40 | 0.70 | 0.06 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 370.00 | 0.90 | 1.55 | 1.23 | 1.35 | -2.05 | -60.30% | 0.00 | 16 | 202 | 0.68 | 0.05 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 380.00 | 0.10 | 3.80 | 1.95 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.69 | 0.04 | 0.00 | -0.03 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 7.20 | 3.60 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.08 | 0.03 | 0.00 | -0.02 | 8/4/2026 | 8/18/2026 4:00:08 PM EST |
| 400.00 | 0.20 | 1.60 | 0.90 | 0.70 | -1.80 | -72.00% | 0.00 | 3 | 43 | 0.68 | 0.03 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 410.00 | 0.30 | 3.00 | 1.65 | 0.75 | -0.92 | -55.09% | 0.00 | 66 | 17 | 0.77 | 0.03 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 7.10 | 3.55 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.15 | 0.02 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 7.00 | 3.50 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.16 | 0.01 | 0.00 | -0.01 | 7/31/2026 | 8/18/2026 4:00:08 PM EST |
| 440.00 | 0.05 | 1.60 | 0.83 | 0.35 | -0.40 | -53.34% | 0.00 | 36 | 406 | 0.71 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:08 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 | 9.10 | 4.55 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.46 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 94.00 | 0.00 | 7.10 | 3.55 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 49 | 1.39 | -0.01 | 0.00 | -0.02 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 96.00 | 0.50 | 1.10 | 0.80 | 0.75 | -0.15 | -16.67% | 0.01 | 21 | 140 | 0.79 | -0.02 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 98.00 | 0.00 | 1.80 | 0.90 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.91 | -0.02 | 0.00 | -0.03 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 100.00 | 0.25 | 1.35 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.73 | -0.03 | 0.00 | -0.03 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 102.00 | 0.35 | 1.65 | 1.00 | 1.00 | -3.47 | -77.63% | 0.01 | 10 | 88 | 0.74 | -0.03 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 104.00 | 0.20 | 2.25 | 1.23 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.73 | -0.03 | 0.00 | -0.03 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 105.00 | 0.05 | 5.80 | 2.93 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.82 | -0.03 | 0.00 | -0.03 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 106.00 | 0.00 | 9.70 | 4.85 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 103 | 1.23 | -0.03 | 0.00 | -0.03 | 8/10/2026 | 8/18/2026 4:00:08 PM EST |
| 108.00 | 0.00 | 9.80 | 4.90 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 50 | 1.04 | -0.04 | 0.00 | -0.04 | 7/31/2026 | 8/18/2026 4:00:08 PM EST |
| 110.00 | 0.80 | 3.10 | 1.95 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.76 | -0.04 | 0.00 | -0.04 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 112.00 | 0.00 | 3.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.86 | -0.04 | 0.00 | -0.04 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 114.00 | 1.00 | 3.00 | 2.00 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.75 | -0.05 | 0.00 | -0.05 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 115.00 | 0.80 | 2.35 | 1.58 | 1.72 | +0.59 | +52.22% | 0.01 | 2 | 78 | 0.70 | -0.06 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 116.00 | 1.55 | 2.15 | 1.85 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.72 | -0.06 | 0.00 | -0.05 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 118.00 | 1.70 | 2.45 | 2.08 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.72 | -0.06 | 0.00 | -0.05 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 120.00 | 1.90 | 2.45 | 2.18 | 2.28 | +0.28 | +14.00% | 0.02 | 1 | 149 | 0.71 | -0.07 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 122.00 | 2.00 | 2.90 | 2.45 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 185 | 0.71 | -0.07 | 0.00 | -0.06 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 124.00 | 1.30 | 3.70 | 2.50 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.69 | -0.08 | 0.00 | -0.06 | 7/31/2026 | 8/18/2026 4:00:08 PM EST |
| 125.00 | 2.20 | 3.10 | 2.65 | 2.65 | +0.25 | +10.42% | 0.02 | 2 | 623 | 0.70 | -0.08 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 126.00 | 2.40 | 3.10 | 2.75 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 235 | 0.70 | -0.08 | 0.00 | -0.07 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 128.00 | 2.70 | 3.70 | 3.20 | 2.64 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.71 | -0.09 | 0.00 | -0.07 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 130.00 | 2.70 | 3.70 | 3.20 | 3.28 | +0.33 | +11.19% | 0.02 | 20 | 150 | 0.69 | -0.10 | 0.00 | -0.07 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 132.00 | 3.20 | 4.10 | 3.65 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 123 | 0.69 | -0.10 | 0.00 | -0.07 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 134.00 | 2.80 | 4.80 | 3.80 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.68 | -0.11 | 0.00 | -0.08 | 8/7/2026 | 8/18/2026 4:00:08 PM EST |
| 135.00 | 2.70 | 5.60 | 4.15 | 3.81 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.69 | -0.11 | 0.00 | -0.08 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 136.00 | 3.00 | 5.00 | 4.00 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 248 | 0.67 | -0.12 | 0.00 | -0.08 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 138.00 | 3.10 | 5.60 | 4.35 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.67 | -0.12 | 0.00 | -0.08 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 140.00 | 3.70 | 6.00 | 4.85 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 450 | 0.68 | -0.13 | 0.00 | -0.09 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 142.00 | 4.40 | 6.10 | 5.25 | 5.52 | +0.72 | +15.00% | 0.04 | 1 | 447 | 0.68 | -0.14 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 144.00 | 5.00 | 6.70 | 5.85 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 164 | 0.68 | -0.15 | 0.00 | -0.09 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 145.00 | 4.70 | 6.70 | 5.70 | 8.81 | 0.00 | 0.00% | 0.04 | 0 | 121 | 0.67 | -0.15 | 0.00 | -0.09 | 8/10/2026 | 8/18/2026 4:00:08 PM EST |
| 146.00 | 4.70 | 7.90 | 6.30 | 6.60 | +1.30 | +24.53% | 0.04 | 3 | 170 | 0.68 | -0.15 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 148.00 | 5.80 | 7.70 | 6.75 | 7.10 | +2.20 | +44.90% | 0.05 | 2 | 156 | 0.68 | -0.16 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 150.00 | 6.30 | 8.90 | 7.60 | 7.30 | +2.01 | +38.00% | 0.05 | 21 | 311 | 0.69 | -0.17 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 152.00 | 7.10 | 8.70 | 7.90 | 7.65 | +2.05 | +36.61% | 0.05 | 6 | 143 | 0.68 | -0.18 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 154.00 | 7.70 | 8.80 | 8.25 | 8.60 | +1.05 | +13.91% | 0.05 | 4 | 4,207 | 0.67 | -0.19 | 0.00 | -0.11 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 155.00 | 7.00 | 9.70 | 8.35 | 8.75 | +2.20 | +33.59% | 0.05 | 5 | 81 | 0.67 | -0.20 | 0.00 | -0.11 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 156.00 | 7.70 | 10.50 | 9.10 | 9.20 | +1.30 | +16.46% | 0.06 | 4 | 437 | 0.68 | -0.20 | 0.00 | -0.11 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 158.00 | 8.80 | 10.10 | 9.45 | 9.50 | +2.60 | +37.69% | 0.06 | 3 | 167 | 0.67 | -0.21 | 0.00 | -0.11 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 160.00 | 8.30 | 11.00 | 9.65 | 10.40 | +2.70 | +35.07% | 0.06 | 36 | 170 | 0.66 | -0.22 | 0.00 | -0.11 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 162.00 | 9.30 | 11.00 | 10.15 | 11.20 | +3.10 | +38.28% | 0.06 | 11 | 190 | 0.65 | -0.23 | 0.00 | -0.12 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 164.00 | 10.40 | 12.40 | 11.40 | 11.80 | +3.14 | +36.26% | 0.07 | 8 | 170 | 0.67 | -0.24 | 0.00 | -0.12 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 165.00 | 9.90 | 13.50 | 11.70 | 11.30 | +2.80 | +32.95% | 0.07 | 12 | 125 | 0.67 | -0.25 | 0.00 | -0.12 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 166.00 | 11.30 | 13.10 | 12.20 | 12.50 | +1.74 | +16.18% | 0.07 | 5 | 140 | 0.67 | -0.25 | 0.00 | -0.12 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 168.00 | 11.10 | 14.00 | 12.55 | 12.60 | +2.92 | +30.17% | 0.07 | 2 | 91 | 0.66 | -0.26 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 170.00 | 12.50 | 14.50 | 13.50 | 13.90 | +3.38 | +32.13% | 0.08 | 14 | 138 | 0.67 | -0.28 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 172.00 | 12.60 | 16.10 | 14.35 | 11.10 | 0.00 | 0.00% | 0.08 | 0 | 1,223 | 0.67 | -0.29 | 0.01 | -0.13 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 174.00 | 13.40 | 16.90 | 15.15 | 11.60 | 0.00 | 0.00% | 0.09 | 0 | 285 | 0.67 | -0.30 | 0.01 | -0.13 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 175.00 | 14.30 | 16.20 | 15.25 | 11.99 | 0.00 | 0.00% | 0.09 | 0 | 93 | 0.66 | -0.30 | 0.01 | -0.13 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 176.00 | 15.30 | 16.80 | 16.05 | 16.20 | +3.58 | +28.37% | 0.09 | 20 | 113 | 0.67 | -0.31 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 178.00 | 15.50 | 17.80 | 16.65 | 17.40 | +3.40 | +24.29% | 0.09 | 6 | 138 | 0.66 | -0.32 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 180.00 | 15.70 | 19.60 | 17.65 | 18.30 | +4.30 | +30.72% | 0.10 | 3 | 210 | 0.66 | -0.33 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 182.00 | 16.80 | 20.50 | 18.65 | 17.64 | +2.74 | +18.39% | 0.10 | 1 | 103 | 0.66 | -0.35 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 184.00 | 18.50 | 21.40 | 19.95 | 19.50 | -0.20 | -1.02% | 0.11 | 1 | 71 | 0.67 | -0.36 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 185.00 | 18.00 | 21.90 | 19.95 | 20.70 | +4.00 | +23.96% | 0.11 | 7 | 46 | 0.66 | -0.36 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 186.00 | 18.70 | 22.40 | 20.55 | 17.80 | 0.00 | 0.00% | 0.11 | 0 | 85 | 0.66 | -0.37 | 0.01 | -0.14 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 188.00 | 19.70 | 23.40 | 21.55 | 18.70 | 0.00 | 0.00% | 0.11 | 0 | 87 | 0.66 | -0.38 | 0.01 | -0.14 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 190.00 | 20.80 | 24.40 | 22.60 | 22.63 | +5.13 | +29.32% | 0.12 | 5 | 216 | 0.66 | -0.40 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 192.00 | 23.10 | 25.30 | 24.20 | 23.39 | +4.69 | +25.08% | 0.13 | 377 | 264 | 0.68 | -0.41 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 194.00 | 22.80 | 26.50 | 24.65 | 19.50 | 0.00 | 0.00% | 0.13 | 0 | 99 | 0.66 | -0.42 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 195.00 | 23.30 | 27.00 | 25.15 | 20.81 | 0.00 | 0.00% | 0.13 | 0 | 106 | 0.66 | -0.43 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 196.00 | 23.60 | 27.60 | 25.60 | 21.06 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.66 | -0.43 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 198.00 | 24.90 | 28.70 | 26.80 | 21.50 | 0.00 | 0.00% | 0.14 | 0 | 44 | 0.66 | -0.44 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 200.00 | 25.80 | 29.80 | 27.80 | 23.10 | 0.00 | 0.00% | 0.14 | 0 | 95 | 0.66 | -0.46 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 202.00 | 27.00 | 31.00 | 29.00 | 29.30 | +5.78 | +24.58% | 0.14 | 14 | 31 | 0.65 | -0.47 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 204.00 | 28.40 | 32.20 | 30.30 | 24.77 | 0.00 | 0.00% | 0.15 | 0 | 142 | 0.66 | -0.48 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 206.00 | 29.70 | 33.10 | 31.40 | 26.23 | 0.00 | 0.00% | 0.15 | 0 | 67 | 0.65 | -0.49 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 208.00 | 30.80 | 34.60 | 32.70 | 30.80 | +3.70 | +13.66% | 0.16 | 1 | 92 | 0.66 | -0.50 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 210.00 | 33.10 | 35.70 | 34.40 | 33.55 | +5.47 | +19.48% | 0.16 | 208 | 33 | 0.67 | -0.52 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 212.00 | 33.10 | 37.20 | 35.15 | 28.90 | 0.00 | 0.00% | 0.17 | 0 | 79 | 0.65 | -0.53 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 214.00 | 34.60 | 38.50 | 36.55 | 37.10 | 0.00 | 0.00% | 0.17 | 0 | 88 | 0.66 | -0.54 | 0.01 | -0.14 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 216.00 | 35.90 | 39.10 | 37.50 | 32.60 | 0.00 | 0.00% | 0.17 | 0 | 79 | 0.65 | -0.55 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 218.00 | 37.20 | 41.20 | 39.20 | 39.70 | +6.70 | +20.31% | 0.18 | 1 | 97 | 0.65 | -0.56 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 220.00 | 38.60 | 42.20 | 40.40 | 34.30 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.65 | -0.57 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 222.00 | 40.00 | 43.40 | 41.70 | 34.80 | 0.00 | 0.00% | 0.19 | 0 | 152 | 0.65 | -0.58 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 224.00 | 42.00 | 45.40 | 43.70 | 43.10 | -2.77 | -6.04% | 0.20 | 13,503 | 33 | 0.67 | -0.59 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 226.00 | 42.90 | 46.10 | 44.50 | 36.13 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.65 | -0.60 | 0.01 | -0.14 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 228.00 | 44.10 | 47.80 | 45.95 | 39.10 | 0.00 | 0.00% | 0.20 | 0 | 99 | 0.65 | -0.61 | 0.01 | -0.14 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 230.00 | 46.50 | 49.40 | 47.95 | 63.32 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.66 | -0.62 | 0.01 | -0.13 | 7/30/2026 | 8/18/2026 4:00:08 PM EST |
| 232.00 | 46.90 | 51.40 | 49.15 | 54.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.65 | -0.63 | 0.01 | -0.13 | 7/20/2026 | 8/18/2026 4:00:08 PM EST |
| 234.00 | 48.30 | 53.00 | 50.65 | 54.56 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.65 | -0.64 | 0.01 | -0.13 | 7/24/2026 | 8/18/2026 4:00:08 PM EST |
| 236.00 | 49.90 | 54.50 | 52.20 | 57.10 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.65 | -0.65 | 0.01 | -0.13 | 7/20/2026 | 8/18/2026 4:00:08 PM EST |
| 238.00 | 51.40 | 56.10 | 53.75 | 66.00 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.65 | -0.66 | 0.01 | -0.13 | 7/28/2026 | 8/18/2026 4:00:08 PM EST |
| 240.00 | 52.90 | 57.70 | 55.30 | 49.10 | 0.00 | 0.00% | 0.23 | 0 | 45 | 0.65 | -0.67 | 0.01 | -0.13 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 242.00 | 54.60 | 59.40 | 57.00 | 58.04 | 0.00 | 0.00% | 0.24 | 0 | 56 | 0.66 | -0.68 | 0.01 | -0.13 | 7/21/2026 | 8/18/2026 4:00:08 PM EST |
| 244.00 | 56.80 | 60.70 | 58.75 | 67.40 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.66 | -0.69 | 0.01 | -0.13 | 7/27/2026 | 8/18/2026 4:00:08 PM EST |
| 246.00 | 58.40 | 62.20 | 60.30 | 61.40 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.66 | -0.70 | 0.01 | -0.12 | 7/24/2026 | 8/18/2026 4:00:08 PM EST |
| 248.00 | 60.00 | 64.30 | 62.15 | 45.89 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.67 | -0.71 | 0.01 | -0.12 | 6/17/2026 | 8/18/2026 4:00:08 PM EST |
| 250.00 | 61.70 | 65.50 | 63.60 | 73.65 | 0.00 | 0.00% | 0.25 | 0 | 87 | 0.66 | -0.71 | 0.01 | -0.12 | 8/6/2026 | 8/18/2026 4:00:08 PM EST |
| 260.00 | 69.00 | 73.90 | 71.45 | 58.50 | 0.00 | 0.00% | 0.27 | 0 | 59 | 0.65 | -0.75 | 0.00 | -0.11 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 270.00 | 78.60 | 82.80 | 80.70 | 87.49 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.67 | -0.78 | 0.00 | -0.10 | 8/4/2026 | 8/18/2026 4:00:08 PM EST |
| 280.00 | 84.90 | 93.60 | 89.25 | 94.20 | 0.00 | 0.00% | 0.32 | 0 | 29 | 0.83 | -0.81 | 0.00 | -0.10 | 8/5/2026 | 8/18/2026 4:00:08 PM EST |
| 290.00 | 94.10 | 102.70 | 98.40 | 61.30 | 0.00 | 0.00% | 0.34 | 0 | 18 | 0.85 | -0.84 | 0.00 | -0.09 | 6/29/2026 | 8/18/2026 4:00:08 PM EST |
| 300.00 | 102.10 | 113.20 | 107.65 | 100.50 | 0.00 | 0.00% | 0.36 | 0 | 30 | 0.88 | -0.86 | 0.00 | -0.08 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 310.00 | 109.60 | 124.80 | 117.20 | 102.95 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.99 | -0.88 | 0.00 | -0.07 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 320.00 | 118.40 | 134.30 | 126.35 | 81.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.00 | -0.90 | 0.00 | -0.06 | 6/29/2026 | 8/18/2026 4:00:08 PM EST |
| 330.00 | 128.20 | 144.00 | 136.10 | 86.90 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.05 | -0.91 | 0.00 | -0.06 | 6/29/2026 | 8/18/2026 4:00:08 PM EST |
| 340.00 | 137.90 | 153.50 | 145.70 | % | 0.43 | 0 | 0 | 1.07 | -0.92 | 0.00 | -0.05 | 8/18/2026 4:00:08 PM EST | |||
| 350.00 | 147.70 | 163.70 | 155.70 | 101.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.10 | -0.93 | 0.00 | -0.05 | 6/29/2026 | 8/18/2026 4:00:08 PM EST |
| 360.00 | 157.90 | 173.60 | 165.75 | 109.20 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.13 | -0.94 | 0.00 | -0.04 | 6/29/2026 | 8/18/2026 4:00:08 PM EST |
| 370.00 | 167.30 | 183.10 | 175.20 | 117.00 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.16 | -0.95 | 0.00 | -0.04 | 6/29/2026 | 8/18/2026 4:00:08 PM EST |
| 380.00 | 177.70 | 193.40 | 185.55 | % | 0.49 | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.03 | 8/18/2026 4:00:08 PM EST | |||
| 390.00 | 187.40 | 203.60 | 195.50 | 120.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.02 | 6/30/2026 | 8/18/2026 4:00:08 PM EST |
| 400.00 | 197.10 | 213.60 | 205.35 | % | 0.51 | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.02 | 8/18/2026 4:00:08 PM EST | |||
| 410.00 | 207.00 | 223.60 | 215.30 | % | 0.53 | 0 | 0 | 1.28 | -0.97 | 0.00 | -0.02 | 8/18/2026 4:00:08 PM EST | |||
| 420.00 | 217.60 | 233.60 | 225.60 | % | 0.54 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 8/18/2026 4:00:08 PM EST | |||
| 430.00 | 227.50 | 243.60 | 235.55 | % | 0.55 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 8/18/2026 4:00:08 PM EST | |||
| 440.00 | 238.10 | 253.60 | 245.85 | 230.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 7/20/2026 | 8/18/2026 4:00:08 PM EST |