Options Chain for KLA CORP COM NEW (KLAC) - $153.66 as of 10/28/2026 11:14:22 AM 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 | 65.70 | 71.00 | 68.35 | % | 0.76 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 94.00 | 61.70 | 67.10 | 64.40 | % | 0.69 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 96.00 | 59.70 | 65.10 | 62.40 | % | 0.65 | 0 | 10 | 1.48 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 98.00 | 57.70 | 64.90 | 61.30 | % | 0.63 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 100.00 | 55.80 | 61.20 | 58.50 | 51.00 | 0.00 | 0.00% | 0.58 | 0 | 24 | 1.41 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 102.00 | 53.80 | 59.20 | 56.50 | 45.20 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.01 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 104.00 | 51.80 | 57.10 | 54.45 | % | 0.52 | 0 | 10 | 1.29 | 0.99 | 0.00 | -0.01 | 10/28/2026 12:58:56 PM EST | |||
| 105.00 | 50.80 | 56.10 | 53.45 | % | 0.51 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 10/28/2026 12:58:56 PM EST | |||
| 106.00 | 49.80 | 55.30 | 52.55 | % | 0.50 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 10/28/2026 12:58:56 PM EST | |||
| 108.00 | 47.90 | 53.70 | 50.80 | 61.50 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.30 | 0.99 | 0.00 | -0.02 | 10/16/2026 | 10/28/2026 12:58:56 PM EST |
| 110.00 | 47.00 | 51.00 | 49.00 | 49.00 | +8.40 | +20.69% | 0.45 | 3 | 14 | 1.14 | 0.98 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 112.00 | 43.90 | 49.00 | 46.45 | 76.00 | 0.00 | 0.00% | 0.41 | 0 | 20 | 1.09 | 0.98 | 0.00 | -0.03 | 7/30/2026 | 10/28/2026 12:58:56 PM EST |
| 114.00 | 42.00 | 47.10 | 44.55 | 36.75 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.06 | 0.97 | 0.00 | -0.04 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 115.00 | 41.20 | 46.00 | 43.60 | 42.63 | +6.83 | +19.08% | 0.38 | 20 | 41 | 1.03 | 0.97 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 116.00 | 40.10 | 45.20 | 42.65 | 68.96 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.04 | 0.97 | 0.00 | -0.04 | 9/21/2026 | 10/28/2026 12:58:56 PM EST |
| 118.00 | 38.10 | 43.10 | 40.60 | % | 0.34 | 0 | 10 | 0.98 | 0.96 | 0.00 | -0.06 | 10/28/2026 12:58:56 PM EST | |||
| 120.00 | 36.60 | 41.40 | 39.00 | 30.50 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.98 | 0.95 | 0.00 | -0.06 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 122.00 | 34.40 | 39.50 | 36.95 | % | 0.30 | 0 | 0 | 0.95 | 0.94 | 0.00 | -0.07 | 10/28/2026 12:58:56 PM EST | |||
| 124.00 | 32.40 | 37.60 | 35.00 | % | 0.28 | 0 | 0 | 0.92 | 0.93 | 0.00 | -0.08 | 10/28/2026 12:58:56 PM EST | |||
| 125.00 | 31.50 | 36.70 | 34.10 | 78.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.91 | 0.93 | 0.00 | -0.08 | 8/11/2026 | 10/28/2026 12:58:56 PM EST |
| 126.00 | 31.10 | 35.70 | 33.40 | 37.00 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.89 | 0.92 | 0.01 | -0.09 | 10/20/2026 | 10/28/2026 12:58:56 PM EST |
| 128.00 | 29.30 | 34.50 | 31.90 | 27.52 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.94 | 0.91 | 0.01 | -0.10 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 130.00 | 27.50 | 31.90 | 29.70 | 21.50 | 0.00 | 0.00% | 0.23 | 0 | 41 | 0.83 | 0.90 | 0.01 | -0.11 | 10/23/2026 | 10/28/2026 12:58:56 PM EST |
| 132.00 | 25.80 | 30.10 | 27.95 | 21.40 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.80 | 0.88 | 0.01 | -0.11 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 134.00 | 24.10 | 28.50 | 26.30 | % | 0.20 | 0 | 0 | 0.80 | 0.87 | 0.01 | -0.12 | 10/28/2026 12:58:56 PM EST | |||
| 135.00 | 23.30 | 28.10 | 25.70 | 18.00 | 0.00 | 0.00% | 0.19 | 0 | 72 | 0.84 | 0.86 | 0.01 | -0.13 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 136.00 | 22.50 | 26.90 | 24.70 | 18.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.80 | 0.85 | 0.01 | -0.14 | 10/23/2026 | 10/28/2026 12:58:56 PM EST |
| 138.00 | 22.50 | 25.20 | 23.85 | % | 0.17 | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.15 | 10/28/2026 12:58:56 PM EST | |||
| 140.00 | 20.90 | 23.40 | 22.15 | 18.21 | 0.00 | 0.00% | 0.16 | 0 | 1,673 | 0.61 | 0.81 | 0.01 | -0.16 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 142.00 | 19.80 | 21.70 | 20.75 | 14.30 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.63 | 0.78 | 0.01 | -0.17 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 144.00 | 18.40 | 20.20 | 19.30 | 14.10 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.63 | 0.76 | 0.01 | -0.18 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 145.00 | 17.80 | 19.50 | 18.65 | 14.00 | 0.00 | 0.00% | 0.13 | 0 | 200 | 0.63 | 0.75 | 0.01 | -0.18 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 146.00 | 17.00 | 18.80 | 17.90 | 14.20 | 0.00 | 0.00% | 0.12 | 0 | 103 | 0.63 | 0.73 | 0.01 | -0.19 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 148.00 | 15.80 | 17.40 | 16.60 | 11.80 | 0.00 | 0.00% | 0.11 | 0 | 257 | 0.63 | 0.70 | 0.01 | -0.19 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 150.00 | 15.00 | 16.10 | 15.55 | 15.67 | +3.58 | +29.62% | 0.10 | 3 | 197 | 0.65 | 0.68 | 0.01 | -0.20 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 152.00 | 13.50 | 14.90 | 14.20 | 10.30 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.64 | 0.65 | 0.01 | -0.21 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 152.50 | 13.10 | 14.70 | 13.90 | 13.10 | +2.59 | +24.65% | 0.09 | 3 | 9 | 0.64 | 0.64 | 0.01 | -0.21 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 154.00 | 12.20 | 13.70 | 12.95 | 9.68 | 0.00 | 0.00% | 0.08 | 0 | 268 | 0.63 | 0.62 | 0.01 | -0.21 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 155.00 | 11.70 | 13.20 | 12.45 | 11.30 | +1.69 | +17.59% | 0.08 | 4 | 47 | 0.63 | 0.60 | 0.01 | -0.22 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 156.00 | 11.90 | 12.50 | 12.20 | 12.00 | +3.07 | +34.38% | 0.08 | 35 | 384 | 0.65 | 0.59 | 0.01 | -0.22 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 157.50 | 10.40 | 11.80 | 11.10 | 10.10 | +1.95 | +23.93% | 0.07 | 1 | 10 | 0.63 | 0.56 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 158.00 | 9.60 | 11.60 | 10.60 | 10.46 | +3.36 | +47.33% | 0.07 | 1 | 59 | 0.61 | 0.56 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 160.00 | 9.80 | 10.60 | 10.20 | 10.20 | +2.90 | +39.73% | 0.06 | 28 | 2,006 | 0.65 | 0.53 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 162.00 | 8.90 | 9.40 | 9.15 | 9.20 | +3.00 | +48.39% | 0.06 | 34 | 741 | 0.65 | 0.49 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 162.50 | 8.50 | 9.50 | 9.00 | 8.85 | +2.75 | +45.09% | 0.06 | 1 | 30 | 0.64 | 0.49 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 164.00 | 7.90 | 8.70 | 8.30 | 7.80 | +1.90 | +32.21% | 0.05 | 1 | 166 | 0.64 | 0.46 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 165.00 | 7.70 | 8.30 | 8.00 | 7.88 | +2.38 | +43.28% | 0.05 | 6 | 66 | 0.64 | 0.45 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 166.00 | 7.30 | 7.90 | 7.60 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.64 | 0.44 | 0.02 | -0.22 | 10/23/2026 | 10/28/2026 12:58:56 PM EST |
| 167.50 | 6.70 | 7.30 | 7.00 | 6.90 | +2.69 | +63.90% | 0.04 | 2 | 3 | 0.64 | 0.41 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 168.00 | 6.50 | 7.20 | 6.85 | 5.80 | +1.70 | +41.47% | 0.04 | 6 | 1,132 | 0.64 | 0.41 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 170.00 | 5.90 | 6.40 | 6.15 | 6.00 | +1.72 | +40.19% | 0.04 | 4 | 1,741 | 0.64 | 0.38 | 0.01 | -0.21 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 172.00 | 5.20 | 5.80 | 5.50 | 5.10 | +1.38 | +37.10% | 0.03 | 5 | 1,491 | 0.64 | 0.35 | 0.01 | -0.20 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 172.50 | 5.10 | 5.60 | 5.35 | 5.30 | +1.61 | +43.64% | 0.03 | 180 | 59 | 0.64 | 0.34 | 0.01 | -0.20 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 174.00 | 4.50 | 5.30 | 4.90 | 4.50 | +1.50 | +50.00% | 0.03 | 2 | 85 | 0.63 | 0.32 | 0.01 | -0.20 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 175.00 | 4.30 | 4.90 | 4.60 | 4.50 | +1.10 | +32.36% | 0.03 | 23 | 176 | 0.63 | 0.31 | 0.01 | -0.19 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 176.00 | 3.70 | 4.80 | 4.25 | 3.95 | +1.07 | +37.16% | 0.02 | 2 | 56 | 0.62 | 0.30 | 0.01 | -0.19 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 177.50 | 3.40 | 4.30 | 3.85 | 3.46 | +0.98 | +39.52% | 0.02 | 1 | 46 | 0.62 | 0.28 | 0.01 | -0.18 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 178.00 | 2.70 | 4.20 | 3.45 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.59 | 0.27 | 0.01 | -0.18 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 180.00 | 3.10 | 3.70 | 3.40 | 3.40 | +1.05 | +44.69% | 0.02 | 12 | 518 | 0.62 | 0.25 | 0.01 | -0.17 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 182.00 | 2.65 | 3.30 | 2.98 | 2.83 | +0.81 | +40.10% | 0.02 | 6 | 499 | 0.62 | 0.22 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 182.50 | 2.65 | 3.20 | 2.93 | 2.82 | +0.85 | +43.15% | 0.02 | 3,071 | 19 | 0.62 | 0.22 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 184.00 | 2.25 | 3.10 | 2.68 | 2.50 | +1.11 | +79.86% | 0.01 | 3 | 448 | 0.62 | 0.20 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 185.00 | 2.30 | 2.70 | 2.50 | 2.40 | +0.74 | +44.58% | 0.01 | 8 | 213 | 0.62 | 0.19 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 186.00 | 2.00 | 2.60 | 2.30 | 2.14 | -2.16 | -50.24% | 0.01 | 48 | 112 | 0.62 | 0.18 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 187.50 | 1.90 | 2.35 | 2.13 | 2.00 | +0.75 | +60.00% | 0.01 | 8 | 33 | 0.62 | 0.17 | 0.01 | -0.13 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 188.00 | 1.65 | 2.30 | 1.98 | 2.29 | +1.05 | +84.68% | 0.01 | 4 | 84 | 0.61 | 0.16 | 0.01 | -0.13 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 190.00 | 1.65 | 2.05 | 1.85 | 1.70 | +0.50 | +41.67% | 0.01 | 3 | 244 | 0.63 | 0.15 | 0.01 | -0.12 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 192.00 | 1.20 | 1.90 | 1.55 | 1.43 | +0.41 | +40.20% | 0.01 | 1 | 69 | 0.61 | 0.13 | 0.01 | -0.11 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 192.50 | 1.00 | 1.85 | 1.43 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.13 | 0.01 | -0.11 | 10/23/2026 | 10/28/2026 12:58:56 PM EST |
| 194.00 | 0.90 | 1.80 | 1.35 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.61 | 0.12 | 0.01 | -0.10 | 10/21/2026 | 10/28/2026 12:58:56 PM EST |
| 195.00 | 1.15 | 1.50 | 1.33 | 1.30 | +0.55 | +73.34% | 0.01 | 2 | 917 | 0.62 | 0.11 | 0.01 | -0.10 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 196.00 | 0.75 | 1.50 | 1.13 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.60 | 0.10 | 0.01 | -0.09 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 198.00 | 0.65 | 1.30 | 0.98 | 0.99 | +0.29 | +41.43% | 0.00 | 18 | 200 | 0.60 | 0.09 | 0.01 | -0.09 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 200.00 | 0.80 | 1.10 | 0.95 | 1.05 | +0.35 | +50.00% | 0.00 | 10 | 543 | 0.62 | 0.08 | 0.01 | -0.08 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 202.00 | 0.40 | 1.10 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.60 | 0.07 | 0.01 | -0.07 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 204.00 | 0.30 | 1.00 | 0.65 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.60 | 0.06 | 0.01 | -0.06 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 205.00 | 0.30 | 1.00 | 0.65 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.61 | 0.06 | 0.00 | -0.06 | 10/23/2026 | 10/28/2026 12:58:56 PM EST |
| 206.00 | 0.25 | 0.95 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.61 | 0.06 | 0.00 | -0.06 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 208.00 | 0.15 | 0.90 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.60 | 0.05 | 0.00 | -0.05 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 210.00 | 0.40 | 0.60 | 0.50 | 0.46 | +0.01 | +2.23% | 0.00 | 3 | 2,594 | 0.63 | 0.04 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 212.00 | 0.05 | 0.70 | 0.38 | 0.45 | +0.10 | +28.58% | 0.00 | 2 | 306 | 0.58 | 0.04 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 214.00 | 0.00 | 1.30 | 0.65 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.82 | 0.03 | 0.00 | -0.04 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 215.00 | 0.00 | 0.90 | 0.45 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.03 | 0.00 | -0.04 | 10/21/2026 | 10/28/2026 12:58:56 PM EST |
| 216.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.76 | 0.03 | 0.00 | -0.03 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 218.00 | 0.00 | 0.85 | 0.43 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.78 | 0.02 | 0.00 | -0.03 | 10/9/2026 | 10/28/2026 12:58:56 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.40 | +0.17 | +73.92% | 0.00 | 109 | 256 | 0.69 | 0.02 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 222.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.76 | 0.02 | 0.00 | -0.02 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 224.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.86 | 0.02 | 0.00 | -0.02 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 226.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.87 | 0.01 | 0.00 | -0.02 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 228.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.77 | 0.01 | 0.00 | -0.02 | 10/23/2026 | 10/28/2026 12:58:56 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.45 | +0.25 | +125.00% | 0.00 | 2 | 824 | 0.80 | 0.01 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 232.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.86 | 0.01 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 234.00 | 0.00 | 0.45 | 0.23 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.81 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 236.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.83 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/28/2026 12:58:56 PM EST |
| 238.00 | 0.00 | 0.85 | 0.43 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.94 | 0.01 | 0.00 | -0.01 | 10/15/2026 | 10/28/2026 12:58:56 PM EST |
| 240.00 | 0.05 | 1.00 | 0.53 | 0.15 | -0.04 | -21.06% | 0.00 | 2 | 246 | 0.81 | 0.01 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 242.00 | 0.00 | 0.45 | 0.23 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.87 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/28/2026 12:58:56 PM EST |
| 244.00 | 0.00 | 0.45 | 0.23 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.88 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/28/2026 12:58:56 PM EST |
| 246.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.95 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 248.00 | 0.00 | 0.80 | 0.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 12:58:56 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 370 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 280.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.06 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 24 | 542 | 0.93 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 310.00 | 0.00 | 1.85 | 0.93 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.61 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 320.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 567 | 1.29 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 12:58:56 PM EST |
| 330.00 | 0.00 | 0.80 | 0.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.48 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/28/2026 12:58:56 PM EST |
| 340.00 | 0.00 | 4.90 | 2.45 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 303 | 2.20 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 12:58:56 PM EST |
| 350.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.51 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 12:58:56 PM EST |
| 360.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.53 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/28/2026 12:58:56 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.64 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 12:58:56 PM EST |
| 380.00 | 0.00 | 0.40 | 0.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.54 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 12:58:56 PM EST |
| 390.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.65 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/28/2026 12:58:56 PM EST |
| 400.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.76 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 12:58:56 PM EST |
| 410.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/28/2026 12:58:56 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/28/2026 12:58:56 PM EST |
| 430.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.17 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/28/2026 12:58:56 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.40 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 12:58:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.05 | 0.03 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.90 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 12:58:56 PM EST |
| 94.00 | 0.00 | 0.90 | 0.45 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.30 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 12:58:56 PM EST |
| 96.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.31 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 98.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/28/2026 12:58:56 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 102.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.10 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 104.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.00 | -0.01 | 0.00 | -0.01 | 9/30/2026 | 10/28/2026 12:58:56 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.35 | -70.00% | 0.00 | 15 | 38 | 0.97 | -0.01 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 106.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.07 | -25.93% | 0.00 | 3 | 85 | 0.95 | -0.01 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 108.00 | 0.00 | 0.70 | 0.35 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.96 | -0.01 | 0.00 | -0.02 | 10/23/2026 | 10/28/2026 12:58:56 PM EST |
| 110.00 | 0.05 | 0.70 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.77 | -0.02 | 0.00 | -0.03 | 10/23/2026 | 10/28/2026 12:58:56 PM EST |
| 112.00 | 0.10 | 0.85 | 0.48 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.78 | -0.02 | 0.00 | -0.03 | 10/23/2026 | 10/28/2026 12:58:56 PM EST |
| 114.00 | 0.15 | 0.55 | 0.35 | 0.34 | -0.30 | -46.88% | 0.00 | 4 | 127 | 0.77 | -0.03 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 115.00 | 0.20 | 0.65 | 0.43 | 0.44 | -0.21 | -32.31% | 0.00 | 4 | 94 | 0.75 | -0.03 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 116.00 | 0.00 | 0.90 | 0.45 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.86 | -0.03 | 0.00 | -0.04 | 10/23/2026 | 10/28/2026 12:58:56 PM EST |
| 118.00 | 0.20 | 0.75 | 0.48 | 0.70 | -0.29 | -29.30% | 0.00 | 1 | 90 | 0.70 | -0.04 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 120.00 | 0.35 | 0.75 | 0.55 | 0.56 | -0.48 | -46.16% | 0.00 | 9 | 170 | 0.70 | -0.05 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 122.00 | 0.55 | 1.15 | 0.85 | 0.94 | -0.51 | -35.18% | 0.01 | 1 | 170 | 0.73 | -0.06 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 124.00 | 0.65 | 1.00 | 0.83 | 0.90 | -0.57 | -38.78% | 0.01 | 5 | 53 | 0.69 | -0.07 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 125.00 | 0.65 | 1.05 | 0.85 | 0.90 | -0.58 | -39.19% | 0.01 | 5 | 678 | 0.68 | -0.07 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 126.00 | 0.80 | 1.40 | 1.10 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.71 | -0.08 | 0.01 | -0.09 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 128.00 | 0.85 | 1.75 | 1.30 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.70 | -0.09 | 0.01 | -0.10 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 130.00 | 1.20 | 1.50 | 1.35 | 1.35 | -0.80 | -37.21% | 0.01 | 88 | 225 | 0.67 | -0.10 | 0.01 | -0.11 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 132.00 | 1.45 | 1.75 | 1.60 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.69 | -0.12 | 0.01 | -0.11 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 134.00 | 1.50 | 3.10 | 2.30 | 3.68 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.71 | -0.13 | 0.01 | -0.12 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 135.00 | 1.80 | 2.40 | 2.10 | 2.15 | -1.95 | -47.57% | 0.02 | 11 | 1,057 | 0.67 | -0.14 | 0.01 | -0.13 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 136.00 | 1.80 | 2.45 | 2.13 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 241 | 0.65 | -0.15 | 0.01 | -0.14 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 138.00 | 2.25 | 2.75 | 2.50 | 3.00 | -1.10 | -26.83% | 0.02 | 12 | 756 | 0.65 | -0.17 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 140.00 | 2.70 | 3.20 | 2.95 | 3.00 | -1.50 | -33.34% | 0.02 | 5 | 716 | 0.65 | -0.19 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 142.00 | 3.20 | 3.70 | 3.45 | 3.40 | -5.00 | -59.53% | 0.02 | 295 | 542 | 0.65 | -0.22 | 0.01 | -0.17 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 144.00 | 3.60 | 5.40 | 4.50 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 222 | 0.69 | -0.24 | 0.01 | -0.18 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 145.00 | 3.90 | 4.50 | 4.20 | 4.50 | -1.68 | -27.19% | 0.03 | 3 | 547 | 0.65 | -0.25 | 0.01 | -0.18 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 146.00 | 4.20 | 4.90 | 4.55 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 448 | 0.65 | -0.27 | 0.01 | -0.19 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 148.00 | 4.80 | 5.80 | 5.30 | 6.00 | -1.34 | -18.26% | 0.04 | 2 | 606 | 0.65 | -0.30 | 0.01 | -0.19 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 150.00 | 5.60 | 6.20 | 5.90 | 5.70 | -2.74 | -32.47% | 0.04 | 6 | 782 | 0.64 | -0.32 | 0.01 | -0.20 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 152.00 | 6.30 | 7.00 | 6.65 | 7.10 | -2.90 | -29.00% | 0.04 | 1 | 395 | 0.64 | -0.35 | 0.01 | -0.21 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 152.50 | 6.50 | 7.20 | 6.85 | 9.89 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.64 | -0.36 | 0.01 | -0.21 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 154.00 | 7.00 | 7.80 | 7.40 | 8.40 | -1.87 | -18.21% | 0.05 | 3 | 3,150 | 0.63 | -0.38 | 0.01 | -0.21 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 155.00 | 7.60 | 8.40 | 8.00 | 8.03 | -3.23 | -28.69% | 0.05 | 13 | 310 | 0.64 | -0.40 | 0.01 | -0.22 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 156.00 | 8.00 | 9.00 | 8.50 | 9.10 | -4.20 | -31.58% | 0.05 | 1 | 479 | 0.64 | -0.41 | 0.01 | -0.22 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 157.50 | 8.70 | 9.70 | 9.20 | 9.96 | -6.14 | -38.14% | 0.06 | 8 | 20 | 0.64 | -0.44 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 158.00 | 8.80 | 9.70 | 9.25 | 14.70 | 0.00 | 0.00% | 0.06 | 0 | 384 | 0.63 | -0.44 | 0.02 | -0.22 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 160.00 | 9.90 | 10.70 | 10.30 | 10.50 | -3.56 | -25.32% | 0.06 | 14 | 882 | 0.63 | -0.47 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 162.00 | 11.00 | 13.10 | 12.05 | 16.60 | 0.00 | 0.00% | 0.07 | 0 | 527 | 0.67 | -0.51 | 0.02 | -0.22 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 162.50 | 11.30 | 13.20 | 12.25 | 13.60 | -5.35 | -28.24% | 0.08 | 5 | 148 | 0.66 | -0.51 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 164.00 | 12.10 | 14.00 | 13.05 | 13.90 | -5.65 | -28.90% | 0.08 | 2 | 600 | 0.66 | -0.54 | 0.02 | -0.22 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 165.00 | 12.90 | 13.80 | 13.35 | 17.60 | 0.00 | 0.00% | 0.08 | 0 | 296 | 0.64 | -0.55 | 0.02 | -0.22 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 166.00 | 13.40 | 15.50 | 14.45 | 19.20 | 0.00 | 0.00% | 0.09 | 0 | 224 | 0.67 | -0.56 | 0.02 | -0.22 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 167.50 | 14.30 | 16.40 | 15.35 | 21.14 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.67 | -0.59 | 0.02 | -0.22 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 168.00 | 14.60 | 17.90 | 16.25 | 18.96 | 0.00 | 0.00% | 0.10 | 0 | 404 | 0.70 | -0.59 | 0.02 | -0.22 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 170.00 | 15.90 | 18.70 | 17.30 | 17.90 | -3.16 | -15.01% | 0.10 | 5 | 1,022 | 0.69 | -0.62 | 0.01 | -0.21 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 172.00 | 17.10 | 19.90 | 18.50 | 24.05 | 0.00 | 0.00% | 0.11 | 0 | 1,447 | 0.68 | -0.65 | 0.01 | -0.20 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 172.50 | 17.50 | 19.00 | 18.25 | 23.55 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.63 | -0.66 | 0.01 | -0.20 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 174.00 | 18.60 | 20.80 | 19.70 | 20.80 | -5.75 | -21.66% | 0.11 | 1 | 348 | 0.66 | -0.68 | 0.01 | -0.20 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 175.00 | 19.40 | 21.20 | 20.30 | 21.77 | -3.91 | -15.23% | 0.12 | 1 | 271 | 0.65 | -0.69 | 0.01 | -0.19 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 176.00 | 20.10 | 22.60 | 21.35 | 28.00 | 0.00 | 0.00% | 0.12 | 0 | 155 | 0.67 | -0.70 | 0.01 | -0.19 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 177.50 | 21.20 | 24.90 | 23.05 | 20.63 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -0.72 | 0.01 | -0.18 | 10/20/2026 | 10/28/2026 12:58:56 PM EST |
| 178.00 | 21.60 | 24.20 | 22.90 | 29.55 | 0.00 | 0.00% | 0.13 | 0 | 299 | 0.67 | -0.73 | 0.01 | -0.18 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 180.00 | 23.10 | 26.00 | 24.55 | 25.41 | -4.54 | -15.16% | 0.14 | 1 | 423 | 0.68 | -0.75 | 0.01 | -0.17 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 182.00 | 24.70 | 26.90 | 25.80 | 34.25 | 0.00 | 0.00% | 0.14 | 0 | 435 | 0.65 | -0.78 | 0.01 | -0.16 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 182.50 | 25.10 | 29.10 | 27.10 | 23.56 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.72 | -0.78 | 0.01 | -0.16 | 10/20/2026 | 10/28/2026 12:58:56 PM EST |
| 184.00 | 25.60 | 29.80 | 27.70 | 18.50 | 0.00 | 0.00% | 0.15 | 0 | 208 | 0.66 | -0.80 | 0.01 | -0.15 | 10/15/2026 | 10/28/2026 12:58:56 PM EST |
| 185.00 | 27.00 | 30.70 | 28.85 | 33.75 | 0.00 | 0.00% | 0.16 | 0 | 104 | 0.69 | -0.81 | 0.01 | -0.15 | 10/27/2026 | 10/28/2026 12:58:56 PM EST |
| 186.00 | 27.00 | 31.90 | 29.45 | 26.50 | 0.00 | 0.00% | 0.16 | 0 | 243 | 0.65 | -0.82 | 0.01 | -0.14 | 10/21/2026 | 10/28/2026 12:58:56 PM EST |
| 187.50 | 27.70 | 34.10 | 30.90 | % | 0.16 | 0 | 0 | 0.94 | -0.83 | 0.01 | -0.13 | 10/28/2026 12:58:56 PM EST | |||
| 188.00 | 29.20 | 32.00 | 30.60 | 38.53 | 0.00 | 0.00% | 0.16 | 0 | 260 | 0.62 | -0.84 | 0.01 | -0.13 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 190.00 | 31.60 | 35.10 | 33.35 | 35.64 | -2.78 | -7.24% | 0.18 | 3 | 381 | 0.73 | -0.85 | 0.01 | -0.12 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 192.00 | 33.40 | 36.90 | 35.15 | 47.99 | 0.00 | 0.00% | 0.18 | 0 | 363 | 0.71 | -0.87 | 0.01 | -0.11 | 10/23/2026 | 10/28/2026 12:58:56 PM EST |
| 192.50 | 33.00 | 35.90 | 34.45 | 47.50 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.76 | -0.87 | 0.01 | -0.11 | 10/23/2026 | 10/28/2026 12:58:56 PM EST |
| 194.00 | 34.80 | 39.40 | 37.10 | 21.15 | 0.00 | 0.00% | 0.19 | 0 | 123 | 0.71 | -0.88 | 0.01 | -0.10 | 10/14/2026 | 10/28/2026 12:58:56 PM EST |
| 195.00 | 33.90 | 41.00 | 37.45 | 47.30 | 0.00 | 0.00% | 0.19 | 0 | 503 | 1.01 | -0.89 | 0.01 | -0.10 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 196.00 | 34.20 | 38.70 | 36.45 | 47.92 | 0.00 | 0.00% | 0.19 | 0 | 207 | 0.73 | -0.90 | 0.01 | -0.09 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 198.00 | 38.50 | 43.10 | 40.80 | 31.42 | 0.00 | 0.00% | 0.21 | 0 | 90 | 0.98 | -0.91 | 0.01 | -0.09 | 10/15/2026 | 10/28/2026 12:58:56 PM EST |
| 200.00 | 39.90 | 44.40 | 42.15 | 43.28 | -7.87 | -15.39% | 0.21 | 1 | 282 | 0.94 | -0.92 | 0.01 | -0.08 | 10/28/2026 | 10/28/2026 12:58:56 PM EST |
| 202.00 | 41.90 | 47.50 | 44.70 | 40.95 | 0.00 | 0.00% | 0.22 | 0 | 155 | 1.07 | -0.93 | 0.01 | -0.07 | 10/20/2026 | 10/28/2026 12:58:56 PM EST |
| 204.00 | 44.20 | 48.60 | 46.40 | 20.00 | 0.00 | 0.00% | 0.23 | 0 | 162 | 1.01 | -0.94 | 0.01 | -0.06 | 10/9/2026 | 10/28/2026 12:58:56 PM EST |
| 205.00 | 45.10 | 49.40 | 47.25 | 37.02 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.01 | -0.94 | 0.00 | -0.06 | 10/19/2026 | 10/28/2026 12:58:56 PM EST |
| 206.00 | 45.80 | 50.20 | 48.00 | 58.31 | 0.00 | 0.00% | 0.23 | 0 | 100 | 1.00 | -0.94 | 0.00 | -0.06 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 208.00 | 47.80 | 53.20 | 50.50 | 41.34 | 0.00 | 0.00% | 0.24 | 0 | 80 | 1.11 | -0.95 | 0.00 | -0.05 | 10/16/2026 | 10/28/2026 12:58:56 PM EST |
| 210.00 | 49.50 | 52.40 | 50.95 | 60.49 | 0.00 | 0.00% | 0.24 | 0 | 234 | 0.85 | -0.96 | 0.00 | -0.05 | 10/26/2026 | 10/28/2026 12:58:56 PM EST |
| 212.00 | 51.80 | 56.80 | 54.30 | 33.90 | 0.00 | 0.00% | 0.26 | 0 | 75 | 1.13 | -0.96 | 0.00 | -0.04 | 10/13/2026 | 10/28/2026 12:58:56 PM EST |
| 214.00 | 53.70 | 58.30 | 56.00 | 22.00 | 0.00 | 0.00% | 0.26 | 0 | 87 | 1.10 | -0.97 | 0.00 | -0.04 | 10/2/2026 | 10/28/2026 12:58:56 PM EST |
| 215.00 | 54.70 | 59.80 | 57.25 | % | 0.27 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.04 | 10/28/2026 12:58:56 PM EST | |||
| 216.00 | 55.40 | 60.80 | 58.10 | 27.51 | 0.00 | 0.00% | 0.27 | 0 | 82 | 1.17 | -0.97 | 0.00 | -0.03 | 10/9/2026 | 10/28/2026 12:58:56 PM EST |
| 218.00 | 57.80 | 62.10 | 59.95 | 55.20 | 0.00 | 0.00% | 0.28 | 0 | 93 | 1.13 | -0.98 | 0.00 | -0.03 | 9/15/2026 | 10/28/2026 12:58:56 PM EST |
| 220.00 | 59.50 | 63.80 | 61.65 | 56.60 | 0.00 | 0.00% | 0.28 | 0 | 61 | 1.12 | -0.98 | 0.00 | -0.03 | 10/21/2026 | 10/28/2026 12:58:56 PM EST |
| 222.00 | 61.60 | 66.80 | 64.20 | 68.20 | 0.00 | 0.00% | 0.29 | 0 | 19 | 1.24 | -0.98 | 0.00 | -0.02 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 224.00 | 63.30 | 69.00 | 66.15 | 47.00 | 0.00 | 0.00% | 0.30 | 0 | 20,003 | 1.28 | -0.98 | 0.00 | -0.02 | 10/14/2026 | 10/28/2026 12:58:56 PM EST |
| 226.00 | 65.50 | 69.30 | 67.40 | 72.57 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.12 | -0.99 | 0.00 | -0.02 | 10/22/2026 | 10/28/2026 12:58:56 PM EST |
| 228.00 | 66.90 | 72.60 | 69.75 | 39.10 | 0.00 | 0.00% | 0.31 | 0 | 49 | 1.28 | -0.99 | 0.00 | -0.02 | 8/13/2026 | 10/28/2026 12:58:56 PM EST |
| 230.00 | 68.60 | 74.60 | 71.60 | 52.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 10/14/2026 | 10/28/2026 12:58:56 PM EST |
| 232.00 | 71.30 | 76.60 | 73.95 | 54.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.32 | -0.99 | 0.00 | -0.01 | 7/20/2026 | 10/28/2026 12:58:56 PM EST |
| 234.00 | 72.80 | 78.60 | 75.70 | 54.56 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.34 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 10/28/2026 12:58:56 PM EST |
| 236.00 | 75.10 | 80.60 | 77.85 | 54.02 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.36 | -0.99 | 0.00 | -0.01 | 10/13/2026 | 10/28/2026 12:58:56 PM EST |
| 238.00 | 77.20 | 82.60 | 79.90 | 66.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.38 | -0.99 | 0.00 | -0.01 | 7/28/2026 | 10/28/2026 12:58:56 PM EST |
| 240.00 | 79.30 | 84.50 | 81.90 | 45.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 10/1/2026 | 10/28/2026 12:58:56 PM EST |
| 242.00 | 81.50 | 86.80 | 84.15 | 47.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/28/2026 12:58:56 PM EST |
| 244.00 | 83.40 | 88.50 | 85.95 | 43.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.42 | -1.00 | 0.00 | -0.01 | 10/5/2026 | 10/28/2026 12:58:56 PM EST |
| 246.00 | 85.20 | 90.50 | 87.85 | 61.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 10/28/2026 12:58:56 PM EST |
| 248.00 | 87.10 | 92.50 | 89.80 | 102.66 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 12:58:56 PM EST |
| 250.00 | 89.20 | 94.50 | 91.85 | 104.64 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 12:58:56 PM EST |
| 260.00 | 99.40 | 104.80 | 102.10 | 118.67 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.59 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 12:58:56 PM EST |
| 270.00 | 109.50 | 114.50 | 112.00 | 128.67 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 12:58:56 PM EST |
| 280.00 | 118.90 | 124.50 | 121.70 | 138.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 12:58:56 PM EST |
| 290.00 | 129.50 | 134.50 | 132.00 | 61.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/28/2026 12:58:56 PM EST |
| 300.00 | 139.20 | 144.80 | 142.00 | 100.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 10/28/2026 12:58:56 PM EST |
| 310.00 | 148.80 | 154.50 | 151.65 | 102.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/28/2026 12:58:56 PM EST |
| 320.00 | 158.80 | 164.50 | 161.65 | 81.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/28/2026 12:58:56 PM EST |
| 330.00 | 167.20 | 174.50 | 170.85 | 86.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/28/2026 12:58:56 PM EST |
| 340.00 | 179.20 | 184.50 | 181.85 | % | 0.53 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 350.00 | 188.80 | 194.50 | 191.65 | 101.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/28/2026 12:58:56 PM EST |
| 360.00 | 198.80 | 204.50 | 201.65 | 109.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/28/2026 12:58:56 PM EST |
| 370.00 | 209.40 | 214.50 | 211.95 | 117.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/28/2026 12:58:56 PM EST |
| 380.00 | 218.60 | 224.50 | 221.55 | % | 0.58 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 390.00 | 228.60 | 234.50 | 231.55 | 120.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 10/28/2026 12:58:56 PM EST |
| 400.00 | 239.00 | 244.50 | 241.75 | % | 0.60 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 410.00 | 248.40 | 254.50 | 251.45 | % | 0.61 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 420.00 | 259.00 | 264.50 | 261.75 | % | 0.62 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 430.00 | 268.40 | 274.50 | 271.45 | % | 0.63 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:58:56 PM EST | |||
| 440.00 | 278.60 | 284.50 | 281.55 | 230.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/28/2026 12:58:56 PM EST |