Options Chain for KLA CORP COM NEW (KLAC) - $153.66 as of 10/27/2026 9:17:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 56.00 | 93.60 | 101.60 | 97.60 | 151.39 | 0.00 | 0.00% | 1.74 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 4:00:02 PM EST |
| 58.00 | 91.60 | 99.60 | 95.60 | % | 1.65 | 0 | 10 | 2.10 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 60.00 | 89.60 | 97.70 | 93.65 | % | 1.56 | 0 | 10 | 2.05 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 62.00 | 87.60 | 95.70 | 91.65 | % | 1.48 | 0 | 20 | 1.99 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 63.00 | 86.60 | 94.70 | 90.65 | % | 1.44 | 0 | 10 | 1.96 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 64.00 | 85.60 | 93.70 | 89.65 | % | 1.40 | 0 | 10 | 1.93 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 65.00 | 84.60 | 92.70 | 88.65 | % | 1.36 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 66.00 | 83.70 | 91.70 | 87.70 | % | 1.33 | 0 | 10 | 1.87 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 67.00 | 82.70 | 90.70 | 86.70 | % | 1.29 | 0 | 20 | 1.84 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 68.00 | 81.70 | 89.70 | 85.70 | 175.98 | 0.00 | 0.00% | 1.26 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 4:00:02 PM EST |
| 69.00 | 80.70 | 88.70 | 84.70 | % | 1.23 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 70.00 | 79.70 | 87.70 | 83.70 | % | 1.20 | 0 | 10 | 1.76 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 71.00 | 78.70 | 86.80 | 82.75 | % | 1.17 | 0 | 10 | 1.74 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 72.00 | 77.70 | 85.80 | 81.75 | % | 1.14 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 73.00 | 76.70 | 84.80 | 80.75 | % | 1.11 | 0 | 10 | 1.69 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 74.00 | 75.70 | 83.80 | 79.75 | % | 1.08 | 0 | 10 | 1.66 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 75.00 | 74.80 | 82.80 | 78.80 | % | 1.05 | 0 | 10 | 1.64 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 76.00 | 73.80 | 81.80 | 77.80 | 103.30 | 0.00 | 0.00% | 1.02 | 0 | 60 | 1.61 | 1.00 | 0.00 | -0.01 | 9/10/2026 | 10/27/2026 4:00:02 PM EST |
| 77.00 | 72.80 | 80.80 | 76.80 | % | 1.00 | 0 | 10 | 1.58 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 78.00 | 71.80 | 79.90 | 75.85 | % | 0.97 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 79.00 | 70.80 | 78.90 | 74.85 | % | 0.95 | 0 | 10 | 1.55 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 80.00 | 69.80 | 77.90 | 73.85 | % | 0.92 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 81.00 | 68.90 | 76.90 | 72.90 | % | 0.90 | 0 | 10 | 1.50 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 82.00 | 67.90 | 75.90 | 71.90 | % | 0.88 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 83.00 | 66.90 | 74.90 | 70.90 | % | 0.85 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 84.00 | 65.90 | 74.00 | 69.95 | 91.65 | 0.00 | 0.00% | 0.83 | 0 | 3 | 1.44 | 0.99 | 0.00 | -0.01 | 10/15/2026 | 10/27/2026 4:00:02 PM EST |
| 85.00 | 64.90 | 73.00 | 68.95 | % | 0.81 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 86.00 | 64.00 | 72.00 | 68.00 | % | 0.79 | 0 | 60 | 1.40 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 87.00 | 63.00 | 71.00 | 67.00 | 86.60 | 0.00 | 0.00% | 0.77 | 0 | 18 | 1.37 | 0.99 | 0.00 | -0.01 | 9/18/2026 | 10/27/2026 4:00:02 PM EST |
| 88.00 | 62.00 | 70.10 | 66.05 | % | 0.75 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 89.00 | 61.00 | 69.00 | 65.00 | % | 0.73 | 0 | 20 | 1.33 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 90.00 | 60.10 | 66.80 | 63.45 | 96.00 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.17 | 0.99 | 0.00 | -0.02 | 8/3/2026 | 10/27/2026 4:00:02 PM EST |
| 91.00 | 59.10 | 65.80 | 62.45 | % | 0.69 | 0 | 10 | 1.15 | 0.99 | 0.00 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 92.00 | 58.80 | 64.20 | 61.50 | % | 0.67 | 0 | 10 | 1.06 | 0.99 | 0.00 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 93.00 | 57.20 | 64.30 | 60.75 | % | 0.65 | 0 | 20 | 1.17 | 0.98 | 0.00 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 94.00 | 56.20 | 63.00 | 59.60 | % | 0.63 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 95.00 | 55.20 | 61.90 | 58.55 | % | 0.62 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 96.00 | 55.40 | 61.20 | 58.30 | % | 0.61 | 0 | 130 | 1.10 | 0.98 | 0.00 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 97.00 | 53.30 | 60.10 | 56.70 | % | 0.58 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.03 | 10/27/2026 4:00:02 PM EST | |||
| 98.00 | 52.40 | 59.00 | 55.70 | % | 0.57 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.03 | 10/27/2026 4:00:02 PM EST | |||
| 99.00 | 51.40 | 58.50 | 54.95 | 49.95 | 0.00 | 0.00% | 0.56 | 0 | 11 | 1.09 | 0.97 | 0.00 | -0.03 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 100.00 | 51.10 | 58.10 | 54.60 | 55.00 | +6.00 | +12.25% | 0.55 | 2 | 63 | 1.13 | 0.97 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 101.00 | 49.50 | 55.20 | 52.35 | % | 0.52 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.03 | 10/27/2026 4:00:02 PM EST | |||
| 102.00 | 48.60 | 54.10 | 51.35 | % | 0.50 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.03 | 10/27/2026 4:00:02 PM EST | |||
| 103.00 | 47.60 | 53.20 | 50.40 | 67.30 | 0.00 | 0.00% | 0.49 | 0 | 21 | 0.88 | 0.96 | 0.00 | -0.03 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 104.00 | 46.70 | 52.20 | 49.45 | % | 0.48 | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.04 | 10/27/2026 4:00:02 PM EST | |||
| 105.00 | 45.70 | 51.30 | 48.50 | % | 0.46 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.04 | 10/27/2026 4:00:02 PM EST | |||
| 106.00 | 44.80 | 50.40 | 47.60 | % | 0.45 | 0 | 10 | 0.85 | 0.95 | 0.00 | -0.04 | 10/27/2026 4:00:02 PM EST | |||
| 107.00 | 43.90 | 49.80 | 46.85 | % | 0.44 | 0 | 0 | 0.88 | 0.94 | 0.00 | -0.04 | 10/27/2026 4:00:02 PM EST | |||
| 108.00 | 43.00 | 48.70 | 45.85 | % | 0.42 | 0 | 0 | 0.85 | 0.94 | 0.00 | -0.04 | 10/27/2026 4:00:02 PM EST | |||
| 109.00 | 42.00 | 47.80 | 44.90 | % | 0.41 | 0 | 0 | 0.84 | 0.93 | 0.00 | -0.05 | 10/27/2026 4:00:02 PM EST | |||
| 110.00 | 43.30 | 46.90 | 45.10 | 87.91 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.84 | 0.93 | 0.00 | -0.05 | 10/7/2026 | 10/27/2026 4:00:02 PM EST |
| 111.00 | 40.20 | 45.90 | 43.05 | % | 0.39 | 0 | 0 | 0.82 | 0.93 | 0.00 | -0.05 | 10/27/2026 4:00:02 PM EST | |||
| 112.00 | 39.30 | 45.00 | 42.15 | % | 0.38 | 0 | 0 | 0.81 | 0.92 | 0.00 | -0.05 | 10/27/2026 4:00:02 PM EST | |||
| 113.00 | 38.40 | 44.10 | 41.25 | % | 0.37 | 0 | 0 | 0.81 | 0.92 | 0.00 | -0.06 | 10/27/2026 4:00:02 PM EST | |||
| 114.00 | 37.50 | 42.40 | 39.95 | % | 0.35 | 0 | 140 | 0.73 | 0.91 | 0.00 | -0.06 | 10/27/2026 4:00:02 PM EST | |||
| 115.00 | 36.60 | 42.50 | 39.55 | 128.10 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.81 | 0.91 | 0.00 | -0.06 | 7/2/2026 | 10/27/2026 4:00:02 PM EST |
| 116.00 | 35.70 | 41.40 | 38.55 | % | 0.33 | 0 | 10 | 0.78 | 0.90 | 0.00 | -0.06 | 10/27/2026 4:00:02 PM EST | |||
| 117.00 | 35.90 | 39.90 | 37.90 | 46.20 | 0.00 | 0.00% | 0.32 | 0 | 50 | 0.72 | 0.89 | 0.00 | -0.07 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 118.00 | 35.10 | 40.00 | 37.55 | 32.70 | 0.00 | 0.00% | 0.32 | 0 | 36 | 0.79 | 0.89 | 0.01 | -0.07 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 119.00 | 34.00 | 38.90 | 36.45 | % | 0.31 | 0 | 40 | 0.77 | 0.88 | 0.01 | -0.07 | 10/27/2026 4:00:02 PM EST | |||
| 120.00 | 33.60 | 38.80 | 36.20 | 34.17 | 0.00 | 0.00% | 0.30 | 0 | 57 | 0.82 | 0.88 | 0.01 | -0.07 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 121.00 | 32.50 | 37.00 | 34.75 | % | 0.29 | 0 | 50 | 0.74 | 0.87 | 0.01 | -0.08 | 10/27/2026 4:00:02 PM EST | |||
| 122.00 | 31.90 | 35.50 | 33.70 | % | 0.28 | 0 | 130 | 0.69 | 0.86 | 0.01 | -0.08 | 10/27/2026 4:00:02 PM EST | |||
| 123.00 | 30.80 | 36.90 | 33.85 | % | 0.28 | 0 | 30 | 0.84 | 0.85 | 0.01 | -0.08 | 10/27/2026 4:00:02 PM EST | |||
| 124.00 | 30.20 | 34.00 | 32.10 | 26.50 | 0.00 | 0.00% | 0.26 | 0 | 143 | 0.52 | 0.85 | 0.01 | -0.08 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 125.00 | 29.40 | 33.20 | 31.30 | 48.32 | 0.00 | 0.00% | 0.25 | 0 | 32 | 0.53 | 0.84 | 0.01 | -0.09 | 9/3/2026 | 10/27/2026 4:00:02 PM EST |
| 126.00 | 28.60 | 34.20 | 31.40 | 32.80 | 0.00 | 0.00% | 0.25 | 0 | 70 | 0.59 | 0.83 | 0.01 | -0.09 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 127.00 | 27.60 | 33.40 | 30.50 | 28.40 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.58 | 0.82 | 0.01 | -0.09 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 128.00 | 27.00 | 33.00 | 30.00 | % | 0.23 | 0 | 30 | 0.61 | 0.82 | 0.01 | -0.09 | 10/27/2026 4:00:02 PM EST | |||
| 129.00 | 26.30 | 29.90 | 28.10 | % | 0.22 | 0 | 50 | 0.55 | 0.81 | 0.01 | -0.09 | 10/27/2026 4:00:02 PM EST | |||
| 130.00 | 25.50 | 29.80 | 27.65 | 25.10 | +2.60 | +11.56% | 0.21 | 1 | 48 | 0.56 | 0.80 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 132.00 | 24.00 | 28.30 | 26.15 | 23.00 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.57 | 0.78 | 0.01 | -0.10 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 134.00 | 22.60 | 26.20 | 24.40 | % | 0.18 | 0 | 50 | 0.55 | 0.76 | 0.01 | -0.11 | 10/27/2026 4:00:02 PM EST | |||
| 135.00 | 21.80 | 26.10 | 23.95 | 22.46 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.57 | 0.75 | 0.01 | -0.11 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 136.00 | 21.20 | 25.40 | 23.30 | % | 0.17 | 0 | 30 | 0.57 | 0.74 | 0.01 | -0.11 | 10/27/2026 4:00:02 PM EST | |||
| 138.00 | 20.90 | 23.50 | 22.20 | 19.60 | -19.93 | -50.42% | 0.16 | 180 | 12 | 0.58 | 0.72 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 140.00 | 20.40 | 22.20 | 21.30 | 16.50 | 0.00 | 0.00% | 0.15 | 0 | 150 | 0.60 | 0.70 | 0.01 | -0.12 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 142.00 | 17.30 | 21.10 | 19.20 | 17.76 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.56 | 0.68 | 0.01 | -0.12 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 144.00 | 16.10 | 21.00 | 18.55 | 14.17 | 0.00 | 0.00% | 0.13 | 0 | 104 | 0.59 | 0.66 | 0.01 | -0.12 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 145.00 | 15.60 | 19.00 | 17.30 | 16.05 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.56 | 0.64 | 0.01 | -0.12 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 146.00 | 16.20 | 18.30 | 17.25 | 14.17 | 0.00 | 0.00% | 0.12 | 0 | 141 | 0.58 | 0.63 | 0.01 | -0.12 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 148.00 | 15.40 | 17.10 | 16.25 | 16.33 | +1.54 | +10.42% | 0.11 | 10 | 382 | 0.58 | 0.61 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 150.00 | 14.00 | 16.40 | 15.20 | 15.00 | +2.10 | +16.28% | 0.10 | 3 | 592 | 0.58 | 0.59 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 152.00 | 12.50 | 15.30 | 13.90 | 12.90 | 0.00 | 0.00% | 0.09 | 0 | 127 | 0.57 | 0.56 | 0.01 | -0.13 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 154.00 | 12.10 | 14.30 | 13.20 | 13.18 | +1.18 | +9.84% | 0.09 | 1,001 | 149 | 0.58 | 0.54 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 155.00 | 11.70 | 13.90 | 12.80 | 12.80 | +1.70 | +15.32% | 0.08 | 2 | 50 | 0.58 | 0.53 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 156.00 | 11.90 | 13.50 | 12.70 | 12.48 | +1.38 | +12.44% | 0.08 | 1,001 | 66 | 0.60 | 0.51 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 158.00 | 11.20 | 12.30 | 11.75 | 11.50 | +1.50 | +15.00% | 0.07 | 2 | 68 | 0.59 | 0.49 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 160.00 | 10.50 | 11.70 | 11.10 | 11.10 | +1.60 | +16.85% | 0.07 | 342 | 819 | 0.60 | 0.47 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 162.00 | 9.40 | 10.80 | 10.10 | 9.90 | +1.00 | +11.24% | 0.06 | 3 | 135 | 0.59 | 0.44 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 164.00 | 8.90 | 10.00 | 9.45 | 9.20 | +0.90 | +10.85% | 0.06 | 3 | 137 | 0.59 | 0.42 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 165.00 | 8.30 | 9.90 | 9.10 | 8.90 | +1.10 | +14.11% | 0.06 | 9 | 319 | 0.59 | 0.41 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 166.00 | 8.20 | 9.40 | 8.80 | 8.50 | +1.00 | +13.34% | 0.05 | 2 | 83 | 0.59 | 0.40 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 167.00 | 7.60 | 9.30 | 8.45 | 8.48 | +1.58 | +22.90% | 0.05 | 3 | 25 | 0.59 | 0.39 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 168.00 | 7.40 | 8.90 | 8.15 | 7.90 | +0.90 | +12.86% | 0.05 | 2 | 36 | 0.59 | 0.38 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 169.00 | 7.10 | 8.50 | 7.80 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.59 | 0.37 | 0.01 | -0.12 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 170.00 | 6.80 | 8.00 | 7.40 | 7.30 | +1.00 | +15.88% | 0.04 | 5 | 632 | 0.58 | 0.36 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 171.00 | 6.60 | 7.80 | 7.20 | 7.00 | +2.30 | +48.94% | 0.04 | 44 | 151 | 0.59 | 0.35 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 172.00 | 5.80 | 7.80 | 6.80 | 6.70 | +0.10 | +1.52% | 0.04 | 6 | 111 | 0.58 | 0.34 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 173.00 | 5.90 | 7.50 | 6.70 | 6.50 | +0.90 | +16.08% | 0.04 | 2 | 69 | 0.59 | 0.33 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 174.00 | 5.70 | 7.20 | 6.45 | 6.20 | +1.60 | +34.79% | 0.04 | 4 | 61 | 0.59 | 0.32 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 175.00 | 5.20 | 6.90 | 6.05 | 5.60 | +0.40 | +7.70% | 0.03 | 22 | 336 | 0.58 | 0.31 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 176.00 | 4.40 | 6.70 | 5.55 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 209 | 0.57 | 0.30 | 0.01 | -0.11 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 177.00 | 3.70 | 6.40 | 5.05 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.55 | 0.29 | 0.01 | -0.11 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 178.00 | 4.70 | 6.20 | 5.45 | 5.10 | +0.40 | +8.52% | 0.03 | 1 | 218 | 0.59 | 0.28 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 179.00 | 4.40 | 5.50 | 4.95 | 4.37 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.57 | 0.27 | 0.01 | -0.10 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 180.00 | 4.10 | 5.40 | 4.75 | 4.30 | +0.10 | +2.39% | 0.03 | 2 | 335 | 0.57 | 0.26 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 181.00 | 4.10 | 5.50 | 4.80 | 4.30 | +0.90 | +26.48% | 0.03 | 1 | 171 | 0.58 | 0.25 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 182.00 | 3.10 | 5.40 | 4.25 | 4.40 | +1.30 | +41.94% | 0.02 | 40 | 182 | 0.56 | 0.25 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 183.00 | 3.80 | 5.10 | 4.45 | 4.49 | +1.39 | +44.84% | 0.02 | 4 | 255 | 0.59 | 0.24 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 184.00 | 3.40 | 5.00 | 4.20 | 3.36 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.58 | 0.23 | 0.01 | -0.10 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 185.00 | 3.20 | 4.80 | 4.00 | 3.40 | 0.00 | 0.00% | 0.02 | 5 | 288 | 0.58 | 0.22 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 186.00 | 2.40 | 4.70 | 3.55 | 4.10 | +1.15 | +38.99% | 0.02 | 2 | 465 | 0.56 | 0.22 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 187.00 | 3.10 | 4.40 | 3.75 | 3.80 | +0.50 | +15.16% | 0.02 | 3 | 62 | 0.58 | 0.21 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 188.00 | 2.40 | 4.30 | 3.35 | 3.70 | +1.05 | +39.63% | 0.02 | 3 | 401 | 0.57 | 0.20 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 189.00 | 3.00 | 4.00 | 3.50 | 3.60 | +0.68 | +23.29% | 0.02 | 4 | 135 | 0.59 | 0.20 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 190.00 | 2.80 | 3.90 | 3.35 | 3.40 | +0.90 | +36.00% | 0.02 | 11 | 160 | 0.59 | 0.19 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 191.00 | 2.20 | 3.70 | 2.95 | 3.40 | -3.90 | -53.43% | 0.02 | 5 | 132 | 0.57 | 0.18 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 192.00 | 2.40 | 3.50 | 2.95 | 3.10 | +0.55 | +21.57% | 0.02 | 4 | 120 | 0.58 | 0.18 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 193.00 | 1.90 | 3.40 | 2.65 | 3.00 | +0.60 | +25.00% | 0.01 | 2 | 55 | 0.57 | 0.17 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 194.00 | 1.80 | 3.30 | 2.55 | 2.90 | -2.40 | -45.29% | 0.01 | 2 | 83 | 0.57 | 0.17 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 195.00 | 2.10 | 3.10 | 2.60 | 2.80 | +0.55 | +24.45% | 0.01 | 2 | 77 | 0.58 | 0.16 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 196.00 | 1.75 | 3.10 | 2.43 | 2.85 | -9.86 | -77.58% | 0.01 | 7 | 138 | 0.57 | 0.15 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 198.00 | 2.00 | 2.75 | 2.38 | 2.40 | +0.45 | +23.08% | 0.01 | 41 | 289 | 0.59 | 0.14 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 200.00 | 1.80 | 2.35 | 2.08 | 2.20 | +0.25 | +12.83% | 0.01 | 377 | 1,087 | 0.58 | 0.13 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 202.00 | 1.60 | 2.45 | 2.03 | 2.00 | +0.35 | +21.22% | 0.01 | 9 | 85 | 0.59 | 0.13 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 204.00 | 1.10 | 2.45 | 1.78 | 1.65 | -4.34 | -72.46% | 0.01 | 50 | 139 | 0.58 | 0.12 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 205.00 | 1.30 | 2.30 | 1.80 | 1.85 | +0.40 | +27.59% | 0.01 | 3 | 265 | 0.59 | 0.11 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 206.00 | 0.90 | 2.20 | 1.55 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.57 | 0.11 | 0.01 | -0.06 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 208.00 | 0.75 | 2.10 | 1.43 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.57 | 0.10 | 0.01 | -0.06 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 210.00 | 1.05 | 1.85 | 1.45 | 1.45 | +0.25 | +20.84% | 0.01 | 34 | 267 | 0.59 | 0.09 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 212.00 | 0.75 | 1.70 | 1.23 | 1.45 | -1.12 | -43.58% | 0.01 | 6 | 98 | 0.58 | 0.09 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 214.00 | 0.50 | 1.80 | 1.15 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.57 | 0.08 | 0.00 | -0.05 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 215.00 | 0.60 | 1.65 | 1.13 | 1.40 | +0.34 | +32.08% | 0.01 | 3 | 65 | 0.58 | 0.08 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 216.00 | 0.60 | 1.55 | 1.08 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.58 | 0.08 | 0.00 | -0.05 | 10/16/2026 | 10/27/2026 4:00:02 PM EST |
| 218.00 | 0.50 | 1.85 | 1.18 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.60 | 0.07 | 0.00 | -0.04 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 220.00 | 0.40 | 2.55 | 1.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 314 | 0.63 | 0.07 | 0.00 | -0.04 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 222.00 | 0.40 | 1.75 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.61 | 0.06 | 0.00 | -0.04 | 10/21/2026 | 10/27/2026 4:00:02 PM EST |
| 224.00 | 0.35 | 1.45 | 0.90 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.60 | 0.06 | 0.00 | -0.04 | 10/8/2026 | 10/27/2026 4:00:02 PM EST |
| 225.00 | 0.25 | 1.25 | 0.75 | 1.05 | +0.39 | +59.10% | 0.00 | 12 | 297 | 0.58 | 0.06 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 226.00 | 0.30 | 1.20 | 0.75 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.59 | 0.05 | 0.00 | -0.04 | 10/14/2026 | 10/27/2026 4:00:02 PM EST |
| 228.00 | 0.25 | 1.15 | 0.70 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.59 | 0.05 | 0.00 | -0.04 | 10/16/2026 | 10/27/2026 4:00:02 PM EST |
| 230.00 | 0.25 | 1.30 | 0.78 | 0.68 | +0.03 | +4.62% | 0.00 | 40 | 177 | 0.61 | 0.05 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 232.00 | 0.20 | 1.45 | 0.83 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.62 | 0.04 | 0.00 | -0.03 | 10/14/2026 | 10/27/2026 4:00:02 PM EST |
| 234.00 | 0.05 | 7.30 | 3.68 | 0.69 | -0.26 | -27.37% | 0.02 | 12 | 60 | 0.80 | 0.04 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 235.00 | 0.05 | 7.30 | 3.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.81 | 0.03 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 236.00 | 0.00 | 1.40 | 0.70 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.73 | 0.04 | 0.00 | -0.03 | 10/15/2026 | 10/27/2026 4:00:02 PM EST |
| 238.00 | 0.05 | 1.70 | 0.88 | 0.51 | -8.19 | -94.14% | 0.00 | 10 | 91 | 0.62 | 0.04 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.75 | 0.03 | 0.00 | -0.02 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 242.00 | 0.00 | 1.90 | 0.95 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.82 | 0.03 | 0.00 | -0.02 | 10/9/2026 | 10/27/2026 4:00:02 PM EST |
| 244.00 | 0.00 | 2.40 | 1.20 | 0.43 | +0.01 | +2.39% | 0.00 | 2 | 100 | 0.88 | 0.02 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 246.00 | 0.00 | 4.50 | 2.25 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.05 | 0.02 | 0.00 | -0.02 | 10/6/2026 | 10/27/2026 4:00:02 PM EST |
| 248.00 | 0.00 | 1.45 | 0.73 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.80 | 0.02 | 0.00 | -0.02 | 10/16/2026 | 10/27/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 3.30 | 1.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.99 | 0.02 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 2.65 | 1.33 | 0.01 | -0.39 | -97.50% | 0.01 | 1 | 351 | 0.98 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.81 | 0.01 | 0.00 | -0.01 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 1.40 | 0.70 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.94 | 0.01 | 0.00 | -0.01 | 10/16/2026 | 10/27/2026 4:00:02 PM EST |
| 290.00 | 0.05 | 1.45 | 0.75 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.99 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.10 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 4.90 | 2.45 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.40 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 331 | 1.44 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.48 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 4.60 | 2.30 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 3.50 | 1.75 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 4.90 | 2.45 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.63 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 296 | 1.69 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/27/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.72 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/27/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 4.90 | 2.45 | 16.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/27/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 4.90 | 2.45 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.84 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 56.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 113 | 2.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 4:00:02 PM EST |
| 58.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 20 | 2.29 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 62.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 63.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 21 | 2.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 10/27/2026 4:00:02 PM EST |
| 64.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 70 | 2.09 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 21 | 2.06 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 4:00:02 PM EST |
| 66.00 | 0.00 | 4.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 37 | 2.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/27/2026 4:00:02 PM EST |
| 67.00 | 0.00 | 4.90 | 2.45 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 4:00:02 PM EST |
| 68.00 | 0.00 | 4.90 | 2.45 | 1.73 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 4:00:02 PM EST |
| 69.00 | 0.00 | 4.30 | 2.15 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/27/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.31 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 4:00:02 PM EST |
| 71.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 72.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 4:00:02 PM EST |
| 73.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 74.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.16 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 10/27/2026 4:00:02 PM EST |
| 76.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.15 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/27/2026 4:00:02 PM EST |
| 77.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/27/2026 4:00:02 PM EST |
| 78.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 20 | 1.16 | 0.00 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 79.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.05 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 10/27/2026 4:00:02 PM EST |
| 81.00 | 0.00 | 0.85 | 0.43 | 4.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 10/27/2026 4:00:02 PM EST |
| 82.00 | 0.00 | 1.10 | 0.55 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.07 | -0.01 | 0.00 | -0.01 | 7/28/2026 | 10/27/2026 4:00:02 PM EST |
| 83.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.05 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 10/27/2026 4:00:02 PM EST |
| 84.00 | 0.00 | 1.90 | 0.95 | 3.82 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.17 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 10/27/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.02 | -0.01 | 0.00 | -0.01 | 10/15/2026 | 10/27/2026 4:00:02 PM EST |
| 86.00 | 0.00 | 1.70 | 0.85 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.10 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 10/27/2026 4:00:02 PM EST |
| 87.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.55 | -91.67% | 0.00 | 2 | 50 | 0.92 | -0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 88.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 10 | 0.98 | -0.01 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 89.00 | 0.00 | 1.40 | 0.70 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 10/27/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.92 | -0.01 | 0.00 | -0.02 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 91.00 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.95 | -0.01 | 0.00 | -0.02 | 9/1/2026 | 10/27/2026 4:00:02 PM EST |
| 92.00 | 0.00 | 1.30 | 0.65 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.93 | -0.01 | 0.00 | -0.02 | 8/31/2026 | 10/27/2026 4:00:02 PM EST |
| 93.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.96 | -0.02 | 0.00 | -0.02 | 9/23/2026 | 10/27/2026 4:00:02 PM EST |
| 94.00 | 0.00 | 1.40 | 0.70 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.92 | -0.02 | 0.00 | -0.02 | 8/31/2026 | 10/27/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.90 | -0.02 | 0.00 | -0.02 | 9/21/2026 | 10/27/2026 4:00:02 PM EST |
| 96.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 120 | 1.11 | -0.02 | 0.00 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 97.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 60 | 0.91 | -0.02 | 0.00 | -0.03 | 10/27/2026 4:00:02 PM EST | |||
| 98.00 | 0.00 | 1.55 | 0.78 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.88 | -0.03 | 0.00 | -0.03 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 99.00 | 0.05 | 1.40 | 0.73 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.66 | -0.03 | 0.00 | -0.03 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 100.00 | 0.20 | 0.85 | 0.53 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 527 | 0.65 | -0.03 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 101.00 | 0.00 | 1.30 | 0.65 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.79 | -0.03 | 0.00 | -0.03 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 102.00 | 0.20 | 1.55 | 0.88 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.68 | -0.04 | 0.00 | -0.03 | 7/1/2026 | 10/27/2026 4:00:02 PM EST |
| 103.00 | 0.30 | 1.60 | 0.95 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.68 | -0.04 | 0.00 | -0.03 | 9/14/2026 | 10/27/2026 4:00:02 PM EST |
| 104.00 | 0.20 | 1.90 | 1.05 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.67 | -0.05 | 0.00 | -0.04 | 7/22/2026 | 10/27/2026 4:00:02 PM EST |
| 105.00 | 0.40 | 1.95 | 1.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.69 | -0.05 | 0.00 | -0.04 | 10/15/2026 | 10/27/2026 4:00:02 PM EST |
| 106.00 | 0.50 | 1.80 | 1.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.68 | -0.05 | 0.00 | -0.04 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 107.00 | 0.55 | 1.90 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.68 | -0.06 | 0.00 | -0.04 | 10/5/2026 | 10/27/2026 4:00:02 PM EST |
| 108.00 | 0.60 | 1.75 | 1.18 | 1.00 | -0.10 | -9.10% | 0.01 | 10 | 14 | 0.66 | -0.06 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 109.00 | 0.55 | 1.85 | 1.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.65 | -0.07 | 0.00 | -0.05 | 9/16/2026 | 10/27/2026 4:00:02 PM EST |
| 110.00 | 0.80 | 2.00 | 1.40 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 423 | 0.66 | -0.07 | 0.00 | -0.05 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 111.00 | 0.55 | 2.65 | 1.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.66 | -0.07 | 0.00 | -0.05 | 9/21/2026 | 10/27/2026 4:00:02 PM EST |
| 112.00 | 0.70 | 3.30 | 2.00 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.69 | -0.08 | 0.00 | -0.05 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 113.00 | 0.95 | 2.25 | 1.60 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.65 | -0.08 | 0.00 | -0.06 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 114.00 | 1.05 | 2.60 | 1.83 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 441 | 0.66 | -0.09 | 0.00 | -0.06 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 115.00 | 0.80 | 2.75 | 1.78 | 2.10 | -0.05 | -2.33% | 0.02 | 1 | 27 | 0.63 | -0.09 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 116.00 | 0.90 | 2.90 | 1.90 | 2.20 | -0.15 | -6.39% | 0.02 | 1 | 35 | 0.63 | -0.10 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 117.00 | 1.50 | 2.95 | 2.23 | 2.35 | -0.40 | -14.55% | 0.02 | 1 | 115 | 0.65 | -0.11 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 118.00 | 0.85 | 2.70 | 1.78 | 2.50 | -0.40 | -13.80% | 0.02 | 1 | 210 | 0.59 | -0.11 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 119.00 | 1.75 | 3.00 | 2.38 | 2.60 | -0.05 | -1.89% | 0.02 | 1 | 26 | 0.64 | -0.12 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 120.00 | 1.85 | 3.30 | 2.58 | 2.80 | -0.05 | -1.76% | 0.02 | 2 | 334 | 0.64 | -0.12 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 121.00 | 1.85 | 3.30 | 2.58 | 2.85 | -4.15 | -59.29% | 0.02 | 1 | 26 | 0.62 | -0.13 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 122.00 | 2.25 | 3.20 | 2.73 | 3.00 | -1.20 | -28.58% | 0.02 | 2 | 243 | 0.62 | -0.14 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 123.00 | 1.75 | 4.00 | 2.88 | 3.10 | -0.30 | -8.83% | 0.02 | 1 | 142 | 0.61 | -0.15 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 124.00 | 2.40 | 3.80 | 3.10 | 3.30 | -0.40 | -10.82% | 0.03 | 1 | 70 | 0.62 | -0.15 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 125.00 | 2.60 | 3.80 | 3.20 | 3.29 | -0.61 | -15.65% | 0.03 | 4 | 268 | 0.61 | -0.16 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 126.00 | 3.00 | 3.90 | 3.45 | 3.60 | -0.70 | -16.28% | 0.03 | 1 | 322 | 0.62 | -0.17 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 127.00 | 3.00 | 3.90 | 3.45 | 3.80 | -0.60 | -13.64% | 0.03 | 1 | 92 | 0.60 | -0.18 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 128.00 | 3.40 | 4.10 | 3.75 | 4.10 | -0.50 | -10.87% | 0.03 | 2 | 164 | 0.60 | -0.18 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 129.00 | 3.60 | 4.30 | 3.95 | 4.30 | -0.60 | -12.25% | 0.03 | 1 | 62 | 0.60 | -0.19 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 130.00 | 3.70 | 4.60 | 4.15 | 4.24 | -0.86 | -16.87% | 0.03 | 59 | 1,158 | 0.60 | -0.20 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 132.00 | 3.90 | 5.20 | 4.55 | 4.90 | -0.80 | -14.04% | 0.03 | 13 | 176 | 0.59 | -0.22 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 134.00 | 4.90 | 5.70 | 5.30 | 5.60 | -0.70 | -11.12% | 0.04 | 1 | 117 | 0.60 | -0.24 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 135.00 | 4.90 | 6.00 | 5.45 | 5.56 | -1.14 | -17.02% | 0.04 | 9 | 171 | 0.59 | -0.25 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 136.00 | 5.20 | 6.70 | 5.95 | 6.30 | -0.90 | -12.50% | 0.04 | 1 | 506 | 0.60 | -0.26 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 138.00 | 5.60 | 7.50 | 6.55 | 7.00 | -0.60 | -7.90% | 0.05 | 2 | 535 | 0.59 | -0.28 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 140.00 | 6.40 | 7.20 | 6.80 | 7.30 | -1.30 | -15.12% | 0.05 | 10 | 1,841 | 0.57 | -0.30 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 142.00 | 7.10 | 8.70 | 7.90 | 8.21 | -0.99 | -10.77% | 0.06 | 2 | 214 | 0.58 | -0.32 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 144.00 | 7.90 | 10.10 | 9.00 | 9.70 | -0.40 | -3.96% | 0.06 | 2 | 215 | 0.60 | -0.34 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 145.00 | 7.50 | 9.30 | 8.40 | 8.90 | -1.57 | -15.00% | 0.06 | 59 | 587 | 0.55 | -0.36 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 146.00 | 8.60 | 11.90 | 10.25 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 364 | 0.61 | -0.37 | 0.01 | -0.12 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 148.00 | 9.60 | 11.80 | 10.70 | 11.40 | -0.50 | -4.21% | 0.07 | 1 | 261 | 0.59 | -0.39 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 150.00 | 10.10 | 11.80 | 10.95 | 12.30 | -0.60 | -4.66% | 0.07 | 2 | 487 | 0.56 | -0.41 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 152.00 | 11.70 | 13.40 | 12.55 | 12.48 | -1.52 | -10.86% | 0.08 | 1,001 | 344 | 0.58 | -0.44 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 154.00 | 10.80 | 14.50 | 12.65 | 13.74 | -1.56 | -10.20% | 0.08 | 1,001 | 1,563 | 0.54 | -0.46 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 155.00 | 13.10 | 15.20 | 14.15 | 15.29 | 0.00 | 0.00% | 0.09 | 0 | 422 | 0.58 | -0.47 | 0.01 | -0.13 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 156.00 | 13.70 | 15.60 | 14.65 | 17.53 | 0.00 | 0.00% | 0.09 | 0 | 216 | 0.58 | -0.49 | 0.01 | -0.13 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 158.00 | 14.00 | 18.10 | 16.05 | 19.21 | 0.00 | 0.00% | 0.10 | 0 | 402 | 0.59 | -0.51 | 0.01 | -0.13 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 160.00 | 15.00 | 18.70 | 16.85 | 16.91 | -1.62 | -8.75% | 0.11 | 101 | 1,249 | 0.57 | -0.53 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 162.00 | 16.00 | 20.20 | 18.10 | 19.43 | +5.83 | +42.87% | 0.11 | 1 | 507 | 0.57 | -0.56 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 164.00 | 17.80 | 22.30 | 20.05 | 21.00 | 0.00 | 0.00% | 0.12 | 0 | 199 | 0.60 | -0.58 | 0.01 | -0.12 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 165.00 | 19.00 | 21.60 | 20.30 | 20.20 | -1.20 | -5.61% | 0.12 | 1 | 248 | 0.58 | -0.59 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 166.00 | 18.50 | 23.70 | 21.10 | 24.01 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.59 | -0.60 | 0.01 | -0.12 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 167.00 | 18.70 | 24.10 | 21.40 | 25.48 | 0.00 | 0.00% | 0.13 | 0 | 68 | 0.57 | -0.61 | 0.01 | -0.12 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 168.00 | 19.50 | 24.50 | 22.00 | 26.00 | 0.00 | 0.00% | 0.13 | 0 | 179 | 0.56 | -0.62 | 0.01 | -0.12 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 169.00 | 21.10 | 24.50 | 22.80 | 24.65 | +9.35 | +61.12% | 0.13 | 1 | 187 | 0.57 | -0.63 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 170.00 | 21.60 | 24.90 | 23.25 | 24.08 | -2.27 | -8.62% | 0.14 | 3 | 168 | 0.56 | -0.64 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 171.00 | 22.50 | 27.10 | 24.80 | 26.63 | 0.00 | 0.00% | 0.15 | 0 | 102 | 0.59 | -0.65 | 0.01 | -0.12 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 172.00 | 23.40 | 28.20 | 25.80 | 19.89 | 0.00 | 0.00% | 0.15 | 0 | 207 | 0.61 | -0.66 | 0.01 | -0.11 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 173.00 | 24.60 | 29.00 | 26.80 | 17.10 | 0.00 | 0.00% | 0.15 | 0 | 231 | 0.62 | -0.67 | 0.01 | -0.11 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 174.00 | 24.90 | 29.20 | 27.05 | 17.81 | 0.00 | 0.00% | 0.16 | 0 | 179 | 0.60 | -0.68 | 0.01 | -0.11 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 175.00 | 25.70 | 30.20 | 27.95 | 27.00 | -5.75 | -17.56% | 0.16 | 1 | 334 | 0.60 | -0.69 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 176.00 | 26.90 | 29.40 | 28.15 | 17.70 | 0.00 | 0.00% | 0.16 | 0 | 117 | 0.58 | -0.70 | 0.01 | -0.11 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 177.00 | 27.80 | 30.10 | 28.95 | 14.20 | 0.00 | 0.00% | 0.16 | 0 | 88 | 0.58 | -0.71 | 0.01 | -0.11 | 10/13/2026 | 10/27/2026 4:00:02 PM EST |
| 178.00 | 27.90 | 32.40 | 30.15 | 33.40 | 0.00 | 0.00% | 0.17 | 0 | 93 | 0.60 | -0.72 | 0.01 | -0.11 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 179.00 | 28.20 | 33.00 | 30.60 | 34.90 | 0.00 | 0.00% | 0.17 | 0 | 69 | 0.58 | -0.73 | 0.01 | -0.10 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 180.00 | 28.60 | 33.40 | 31.00 | 32.15 | -0.93 | -2.82% | 0.17 | 4 | 840 | 0.55 | -0.74 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 181.00 | 30.10 | 34.60 | 32.35 | 12.40 | 0.00 | 0.00% | 0.18 | 0 | 48 | 0.58 | -0.75 | 0.01 | -0.10 | 10/7/2026 | 10/27/2026 4:00:02 PM EST |
| 182.00 | 30.10 | 36.00 | 33.05 | 36.04 | 0.00 | 0.00% | 0.18 | 0 | 101 | 0.57 | -0.75 | 0.01 | -0.10 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 183.00 | 31.00 | 36.20 | 33.60 | 16.10 | 0.00 | 0.00% | 0.18 | 0 | 60 | 0.56 | -0.76 | 0.01 | -0.10 | 10/14/2026 | 10/27/2026 4:00:02 PM EST |
| 184.00 | 33.30 | 37.40 | 35.35 | 12.94 | 0.00 | 0.00% | 0.19 | 0 | 146 | 0.62 | -0.77 | 0.01 | -0.10 | 10/9/2026 | 10/27/2026 4:00:02 PM EST |
| 185.00 | 33.50 | 38.40 | 35.95 | 36.34 | 0.00 | 0.00% | 0.19 | 0 | 233 | 0.60 | -0.78 | 0.01 | -0.09 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 186.00 | 34.70 | 39.10 | 36.90 | 41.15 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.61 | -0.78 | 0.01 | -0.09 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 187.00 | 34.20 | 40.10 | 37.15 | 19.30 | 0.00 | 0.00% | 0.20 | 0 | 469 | 0.56 | -0.79 | 0.01 | -0.09 | 10/13/2026 | 10/27/2026 4:00:02 PM EST |
| 188.00 | 35.30 | 40.80 | 38.05 | 20.20 | 0.00 | 0.00% | 0.20 | 0 | 63 | 0.56 | -0.80 | 0.01 | -0.09 | 10/14/2026 | 10/27/2026 4:00:02 PM EST |
| 189.00 | 37.00 | 41.80 | 39.40 | 17.60 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.60 | -0.81 | 0.01 | -0.09 | 9/29/2026 | 10/27/2026 4:00:02 PM EST |
| 190.00 | 36.00 | 43.90 | 39.95 | 43.63 | 0.00 | 0.00% | 0.21 | 0 | 84 | 0.82 | -0.81 | 0.01 | -0.09 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 191.00 | 38.00 | 43.40 | 40.70 | 17.00 | 0.00 | 0.00% | 0.21 | 0 | 86 | 0.56 | -0.82 | 0.01 | -0.08 | 10/7/2026 | 10/27/2026 4:00:02 PM EST |
| 192.00 | 39.20 | 45.30 | 42.25 | 29.70 | 0.00 | 0.00% | 0.22 | 0 | 37 | 0.60 | -0.82 | 0.01 | -0.08 | 10/16/2026 | 10/27/2026 4:00:02 PM EST |
| 193.00 | 39.40 | 45.30 | 42.35 | 21.00 | 0.00 | 0.00% | 0.22 | 0 | 68 | 0.51 | -0.83 | 0.01 | -0.08 | 10/13/2026 | 10/27/2026 4:00:02 PM EST |
| 194.00 | 40.20 | 46.20 | 43.20 | 18.99 | 0.00 | 0.00% | 0.22 | 0 | 67 | 0.77 | -0.83 | 0.01 | -0.08 | 10/8/2026 | 10/27/2026 4:00:02 PM EST |
| 195.00 | 41.10 | 47.30 | 44.20 | 49.70 | 0.00 | 0.00% | 0.23 | 0 | 68 | 0.78 | -0.84 | 0.01 | -0.08 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 196.00 | 42.00 | 48.00 | 45.00 | 46.90 | 0.00 | 0.00% | 0.23 | 0 | 290 | 0.77 | -0.85 | 0.01 | -0.08 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 198.00 | 43.70 | 50.00 | 46.85 | 51.85 | 0.00 | 0.00% | 0.24 | 0 | 52 | 0.79 | -0.86 | 0.01 | -0.07 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 200.00 | 45.40 | 51.80 | 48.60 | 51.09 | -0.51 | -0.99% | 0.24 | 1 | 179 | 0.80 | -0.87 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 202.00 | 46.90 | 53.50 | 50.20 | 41.65 | 0.00 | 0.00% | 0.25 | 0 | 109 | 0.80 | -0.87 | 0.01 | -0.07 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 204.00 | 48.50 | 56.00 | 52.25 | 38.69 | 0.00 | 0.00% | 0.26 | 0 | 36 | 0.84 | -0.88 | 0.01 | -0.06 | 10/15/2026 | 10/27/2026 4:00:02 PM EST |
| 205.00 | 50.00 | 56.30 | 53.15 | 38.68 | 0.00 | 0.00% | 0.26 | 0 | 85 | 0.81 | -0.89 | 0.01 | -0.06 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 206.00 | 50.90 | 57.20 | 54.05 | 59.70 | 0.00 | 0.00% | 0.26 | 0 | 71 | 0.81 | -0.89 | 0.01 | -0.06 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 208.00 | 52.60 | 59.00 | 55.80 | 27.32 | 0.00 | 0.00% | 0.27 | 0 | 178 | 0.82 | -0.90 | 0.01 | -0.06 | 10/8/2026 | 10/27/2026 4:00:02 PM EST |
| 210.00 | 54.20 | 62.00 | 58.10 | 60.70 | 0.00 | 0.00% | 0.28 | 0 | 49 | 0.89 | -0.91 | 0.00 | -0.05 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 212.00 | 55.90 | 61.10 | 58.50 | 59.60 | +16.10 | +37.02% | 0.28 | 19 | 224 | 0.72 | -0.91 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 214.00 | 58.00 | 65.30 | 61.65 | 38.20 | 0.00 | 0.00% | 0.29 | 0 | 75 | 0.88 | -0.92 | 0.00 | -0.05 | 9/24/2026 | 10/27/2026 4:00:02 PM EST |
| 215.00 | 61.10 | 66.30 | 63.70 | 70.30 | 0.00 | 0.00% | 0.30 | 0 | 73 | 0.89 | -0.92 | 0.00 | -0.05 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 216.00 | 59.70 | 67.30 | 63.50 | 27.66 | 0.00 | 0.00% | 0.29 | 0 | 37 | 0.90 | -0.92 | 0.00 | -0.05 | 10/5/2026 | 10/27/2026 4:00:02 PM EST |
| 218.00 | 62.20 | 69.20 | 65.70 | 50.50 | 0.00 | 0.00% | 0.30 | 0 | 41 | 0.91 | -0.93 | 0.00 | -0.04 | 10/16/2026 | 10/27/2026 4:00:02 PM EST |
| 220.00 | 65.20 | 71.10 | 68.15 | 74.94 | 0.00 | 0.00% | 0.31 | 0 | 92 | 0.92 | -0.93 | 0.00 | -0.04 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 222.00 | 66.30 | 72.50 | 69.40 | 74.47 | 0.00 | 0.00% | 0.31 | 0 | 36 | 0.89 | -0.94 | 0.00 | -0.04 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 224.00 | 68.10 | 75.00 | 71.55 | 76.49 | 0.00 | 0.00% | 0.32 | 0 | 71 | 0.94 | -0.94 | 0.00 | -0.04 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 225.00 | 68.60 | 76.00 | 72.30 | 78.34 | 0.00 | 0.00% | 0.32 | 0 | 200 | 0.94 | -0.94 | 0.00 | -0.04 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 226.00 | 69.90 | 76.50 | 73.20 | 33.80 | 0.00 | 0.00% | 0.32 | 0 | 70 | 0.92 | -0.95 | 0.00 | -0.04 | 10/2/2026 | 10/27/2026 4:00:02 PM EST |
| 228.00 | 71.70 | 78.90 | 75.30 | 38.20 | 0.00 | 0.00% | 0.33 | 0 | 29 | 0.96 | -0.95 | 0.00 | -0.04 | 10/1/2026 | 10/27/2026 4:00:02 PM EST |
| 230.00 | 73.00 | 80.30 | 76.65 | 78.68 | 0.00 | 0.00% | 0.33 | 0 | 79 | 0.93 | -0.95 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 232.00 | 77.80 | 82.80 | 80.30 | 72.60 | 0.00 | 0.00% | 0.35 | 0 | 40 | 0.98 | -0.96 | 0.00 | -0.03 | 7/29/2026 | 10/27/2026 4:00:02 PM EST |
| 234.00 | 77.40 | 84.80 | 81.10 | 68.85 | 0.00 | 0.00% | 0.35 | 0 | 35 | 1.00 | -0.96 | 0.00 | -0.03 | 7/30/2026 | 10/27/2026 4:00:02 PM EST |
| 235.00 | 78.60 | 85.80 | 82.20 | 46.20 | 0.00 | 0.00% | 0.35 | 0 | 38 | 1.00 | -0.97 | 0.00 | -0.02 | 8/13/2026 | 10/27/2026 4:00:02 PM EST |
| 236.00 | 78.70 | 86.80 | 82.75 | 75.30 | 0.00 | 0.00% | 0.35 | 0 | 34 | 1.05 | -0.96 | 0.00 | -0.03 | 7/29/2026 | 10/27/2026 4:00:02 PM EST |
| 238.00 | 80.50 | 89.00 | 84.75 | 76.50 | 0.00 | 0.00% | 0.36 | 0 | 65 | 1.03 | -0.96 | 0.00 | -0.03 | 7/29/2026 | 10/27/2026 4:00:02 PM EST |
| 240.00 | 82.40 | 91.00 | 86.70 | 93.20 | 0.00 | 0.00% | 0.36 | 0 | 65 | 1.09 | -0.97 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 242.00 | 84.60 | 92.70 | 88.65 | 91.80 | 0.00 | 0.00% | 0.37 | 0 | 51 | 1.08 | -0.97 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 244.00 | 86.60 | 94.70 | 90.65 | 81.30 | 0.00 | 0.00% | 0.37 | 0 | 11 | 1.09 | -0.98 | 0.00 | -0.02 | 7/29/2026 | 10/27/2026 4:00:02 PM EST |
| 246.00 | 88.60 | 96.70 | 92.65 | 79.80 | 0.00 | 0.00% | 0.38 | 0 | 31 | 1.11 | -0.98 | 0.00 | -0.02 | 9/3/2026 | 10/27/2026 4:00:02 PM EST |
| 248.00 | 90.60 | 98.60 | 94.60 | 81.20 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.11 | -0.98 | 0.00 | -0.02 | 9/3/2026 | 10/27/2026 4:00:02 PM EST |
| 250.00 | 92.60 | 100.60 | 96.60 | 79.66 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.12 | -0.98 | 0.00 | -0.01 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 260.00 | 102.50 | 110.80 | 106.65 | 106.40 | -6.40 | -5.68% | 0.41 | 17 | 56 | 1.20 | -0.99 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 270.00 | 113.50 | 120.80 | 117.15 | 124.68 | 0.00 | 0.00% | 0.43 | 0 | 67 | 1.25 | -0.99 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 280.00 | 122.50 | 130.50 | 126.50 | 134.66 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.28 | -0.99 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 290.00 | 132.50 | 140.50 | 136.50 | 142.23 | 0.00 | 0.00% | 0.47 | 0 | 9 | 1.33 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 300.00 | 142.50 | 150.50 | 146.50 | 154.71 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 310.00 | 152.50 | 160.50 | 156.50 | 164.68 | 0.00 | 0.00% | 0.50 | 0 | 9 | 1.43 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 320.00 | 162.50 | 170.50 | 166.50 | 172.46 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 330.00 | 172.50 | 180.50 | 176.50 | 100.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 4:00:02 PM EST |
| 340.00 | 182.50 | 190.50 | 186.50 | % | 0.55 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 350.00 | 192.50 | 200.50 | 196.50 | % | 0.56 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 360.00 | 202.50 | 210.50 | 206.50 | % | 0.57 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 370.00 | 212.50 | 220.50 | 216.50 | % | 0.59 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 380.00 | 222.50 | 230.50 | 226.50 | % | 0.60 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 390.00 | 232.50 | 240.50 | 236.50 | % | 0.61 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 400.00 | 242.50 | 250.50 | 246.50 | % | 0.62 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 410.00 | 252.50 | 260.50 | 256.50 | % | 0.63 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 420.00 | 262.50 | 270.50 | 266.50 | % | 0.63 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 430.00 | 272.50 | 280.50 | 276.50 | 225.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 10/27/2026 4:00:02 PM EST |
| 440.00 | 282.50 | 290.50 | 286.50 | % | 0.65 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST |