Options Chain for LUMENTUM HLDGS INC COM (LITE) - $913.95 as of 10/29/2026 3:59:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 603.50 | 620.00 | 611.75 | 789.50 | 0.00 | 0.00% | 1.97 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/29/2026 2:58:54 PM EST |
| 320.00 | 594.00 | 610.10 | 602.05 | 671.30 | 0.00 | 0.00% | 1.88 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/29/2026 2:58:54 PM EST |
| 330.00 | 584.00 | 600.60 | 592.30 | 722.70 | 0.00 | 0.00% | 1.79 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/29/2026 2:58:54 PM EST |
| 340.00 | 574.00 | 590.60 | 582.30 | 342.00 | 0.00 | 0.00% | 1.71 | 0 | 1 | 1.69 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 10/29/2026 2:58:54 PM EST |
| 350.00 | 564.00 | 580.70 | 572.35 | 641.80 | 0.00 | 0.00% | 1.64 | 0 | 1 | 1.64 | 1.00 | 0.00 | -0.01 | 9/30/2026 | 10/29/2026 2:58:54 PM EST |
| 360.00 | 554.00 | 571.00 | 562.50 | 777.70 | 0.00 | 0.00% | 1.56 | 0 | 3 | 0.00 | 1.00 | 0.00 | -0.02 | 10/9/2026 | 10/29/2026 2:58:54 PM EST |
| 370.00 | 544.00 | 560.70 | 552.35 | 512.40 | 0.00 | 0.00% | 1.49 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.02 | 8/12/2026 | 10/29/2026 2:58:54 PM EST |
| 380.00 | 535.00 | 551.10 | 543.05 | 720.70 | 0.00 | 0.00% | 1.43 | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.04 | 10/9/2026 | 10/29/2026 2:58:54 PM EST |
| 390.00 | 525.10 | 541.20 | 533.15 | 701.35 | 0.00 | 0.00% | 1.37 | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.05 | 10/2/2026 | 10/29/2026 2:58:54 PM EST |
| 400.00 | 515.50 | 531.40 | 523.45 | 410.10 | 0.00 | 0.00% | 1.31 | 0 | 15 | 0.00 | 1.00 | 0.00 | -0.05 | 10/15/2026 | 10/29/2026 2:58:54 PM EST |
| 410.00 | 506.00 | 521.50 | 513.75 | 492.05 | 0.00 | 0.00% | 1.25 | 0 | 5 | 0.00 | 1.00 | 0.00 | -0.06 | 5/19/2026 | 10/29/2026 2:58:54 PM EST |
| 420.00 | 495.70 | 511.60 | 503.65 | 700.80 | 0.00 | 0.00% | 1.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.06 | 10/9/2026 | 10/29/2026 2:58:54 PM EST |
| 430.00 | 486.00 | 501.70 | 493.85 | 523.68 | 0.00 | 0.00% | 1.15 | 0 | 5 | 0.00 | 1.00 | 0.00 | -0.07 | 8/26/2026 | 10/29/2026 2:58:54 PM EST |
| 440.00 | 475.90 | 491.90 | 483.90 | 616.10 | 0.00 | 0.00% | 1.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.07 | 10/12/2026 | 10/29/2026 2:58:54 PM EST |
| 450.00 | 464.90 | 482.00 | 473.45 | 552.70 | 0.00 | 0.00% | 1.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.08 | 5/15/2026 | 10/29/2026 2:58:54 PM EST |
| 460.00 | 455.10 | 472.00 | 463.55 | 507.30 | 0.00 | 0.00% | 1.01 | 0 | 6 | 1.27 | 1.00 | 0.00 | -0.09 | 9/10/2026 | 10/29/2026 2:58:54 PM EST |
| 470.00 | 446.10 | 462.00 | 454.05 | 630.10 | 0.00 | 0.00% | 0.97 | 0 | 3 | 1.24 | 0.99 | 0.00 | -0.09 | 10/9/2026 | 10/29/2026 2:58:54 PM EST |
| 480.00 | 435.50 | 452.00 | 443.75 | 474.00 | +116.69 | +32.66% | 0.92 | 1 | 5 | 1.20 | 0.99 | 0.00 | -0.11 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 490.00 | 426.00 | 442.30 | 434.15 | 336.90 | 0.00 | 0.00% | 0.89 | 0 | 20 | 1.20 | 0.99 | 0.00 | -0.12 | 10/15/2026 | 10/29/2026 2:58:54 PM EST |
| 500.00 | 416.20 | 432.80 | 424.50 | 437.70 | -184.98 | -29.71% | 0.85 | 3 | 12 | 1.18 | 0.99 | 0.00 | -0.13 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 510.00 | 406.40 | 423.30 | 414.85 | 321.86 | 0.00 | 0.00% | 0.81 | 0 | 7 | 1.14 | 0.99 | 0.00 | -0.14 | 10/20/2026 | 10/29/2026 2:58:54 PM EST |
| 520.00 | 396.70 | 413.60 | 405.15 | 440.85 | 0.00 | 0.00% | 0.78 | 0 | 13 | 1.12 | 0.99 | 0.00 | -0.16 | 8/26/2026 | 10/29/2026 2:58:54 PM EST |
| 530.00 | 386.80 | 403.90 | 395.35 | % | 0.75 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.17 | 10/29/2026 2:58:54 PM EST | |||
| 540.00 | 377.40 | 394.00 | 385.70 | 371.45 | 0.00 | 0.00% | 0.71 | 0 | 15 | 1.06 | 0.98 | 0.00 | -0.19 | 8/20/2026 | 10/29/2026 2:58:54 PM EST |
| 550.00 | 368.60 | 384.70 | 376.65 | 291.59 | 0.00 | 0.00% | 0.68 | 0 | 5 | 1.01 | 0.98 | 0.00 | -0.21 | 10/27/2026 | 10/29/2026 2:58:54 PM EST |
| 560.00 | 358.30 | 375.10 | 366.70 | 280.42 | 0.00 | 0.00% | 0.65 | 0 | 11 | 0.97 | 0.97 | 0.00 | -0.23 | 10/20/2026 | 10/29/2026 2:58:54 PM EST |
| 570.00 | 349.70 | 365.60 | 357.65 | % | 0.63 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.25 | 10/29/2026 2:58:54 PM EST | |||
| 580.00 | 339.30 | 356.50 | 347.90 | 548.90 | 0.00 | 0.00% | 0.60 | 0 | 18 | 0.97 | 0.96 | 0.00 | -0.27 | 10/9/2026 | 10/29/2026 2:58:54 PM EST |
| 590.00 | 330.70 | 346.70 | 338.70 | % | 0.57 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.29 | 10/29/2026 2:58:54 PM EST | |||
| 600.00 | 321.30 | 337.40 | 329.35 | 258.00 | 0.00 | 0.00% | 0.55 | 0 | 38 | 0.93 | 0.95 | 0.00 | -0.32 | 10/27/2026 | 10/29/2026 2:58:54 PM EST |
| 610.00 | 312.10 | 328.60 | 320.35 | 187.00 | 0.00 | 0.00% | 0.53 | 0 | 10 | 0.90 | 0.95 | 0.00 | -0.34 | 10/22/2026 | 10/29/2026 2:58:54 PM EST |
| 620.00 | 303.00 | 319.20 | 311.10 | 253.10 | 0.00 | 0.00% | 0.50 | 0 | 8 | 0.89 | 0.94 | 0.00 | -0.37 | 10/16/2026 | 10/29/2026 2:58:54 PM EST |
| 630.00 | 293.90 | 310.50 | 302.20 | % | 0.48 | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.40 | 10/29/2026 2:58:54 PM EST | |||
| 640.00 | 284.50 | 301.90 | 293.20 | 238.64 | 0.00 | 0.00% | 0.46 | 0 | 169 | 0.71 | 0.93 | 0.00 | -0.42 | 10/21/2026 | 10/29/2026 2:58:54 PM EST |
| 650.00 | 275.60 | 292.80 | 284.20 | 216.80 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.75 | 0.92 | 0.00 | -0.45 | 10/27/2026 | 10/29/2026 2:58:54 PM EST |
| 660.00 | 267.00 | 284.10 | 275.55 | 270.60 | 0.00 | 0.00% | 0.42 | 0 | 48 | 0.76 | 0.91 | 0.00 | -0.48 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 670.00 | 258.00 | 275.50 | 266.75 | 148.95 | 0.00 | 0.00% | 0.40 | 0 | 12 | 0.77 | 0.90 | 0.00 | -0.51 | 10/23/2026 | 10/29/2026 2:58:54 PM EST |
| 680.00 | 250.50 | 267.00 | 258.75 | 315.74 | 0.00 | 0.00% | 0.38 | 0 | 8 | 0.75 | 0.89 | 0.00 | -0.54 | 10/13/2026 | 10/29/2026 2:58:54 PM EST |
| 690.00 | 240.70 | 258.60 | 249.65 | 178.20 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.76 | 0.88 | 0.00 | -0.57 | 10/26/2026 | 10/29/2026 2:58:54 PM EST |
| 700.00 | 233.90 | 249.50 | 241.70 | 245.88 | +34.58 | +16.37% | 0.35 | 537 | 68 | 0.76 | 0.87 | 0.00 | -0.60 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 710.00 | 224.00 | 242.50 | 233.25 | 213.50 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.76 | 0.86 | 0.00 | -0.63 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 720.00 | 217.00 | 234.60 | 225.80 | 209.20 | 0.00 | 0.00% | 0.31 | 0 | 34 | 0.76 | 0.85 | 0.00 | -0.65 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 730.00 | 208.00 | 226.70 | 217.35 | 151.50 | 0.00 | 0.00% | 0.30 | 0 | 40 | 0.77 | 0.84 | 0.00 | -0.68 | 10/26/2026 | 10/29/2026 2:58:54 PM EST |
| 740.00 | 202.90 | 219.20 | 211.05 | 144.80 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.76 | 0.83 | 0.00 | -0.71 | 10/26/2026 | 10/29/2026 2:58:54 PM EST |
| 750.00 | 199.50 | 210.60 | 205.05 | 207.35 | +35.02 | +20.33% | 0.27 | 5 | 295 | 0.76 | 0.82 | 0.00 | -0.74 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 760.00 | 188.10 | 203.90 | 196.00 | 200.00 | +29.40 | +17.24% | 0.26 | 4 | 28 | 0.76 | 0.80 | 0.00 | -0.77 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 770.00 | 182.10 | 196.90 | 189.50 | 199.00 | +24.00 | +13.72% | 0.25 | 1 | 75 | 0.75 | 0.79 | 0.00 | -0.79 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 780.00 | 178.10 | 189.70 | 183.90 | 172.88 | 0.00 | 0.00% | 0.24 | 0 | 38 | 0.75 | 0.78 | 0.00 | -0.82 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 790.00 | 171.40 | 183.10 | 177.25 | 199.00 | +87.20 | +78.00% | 0.22 | 2 | 360 | 0.77 | 0.76 | 0.00 | -0.84 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 800.00 | 164.70 | 176.00 | 170.35 | 171.02 | +4.06 | +2.44% | 0.21 | 41 | 565 | 0.76 | 0.75 | 0.00 | -0.86 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 810.00 | 158.20 | 170.00 | 164.10 | 163.64 | +30.22 | +22.65% | 0.20 | 5 | 152 | 0.75 | 0.74 | 0.00 | -0.89 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 820.00 | 152.00 | 164.00 | 158.00 | 150.50 | 0.00 | 0.00% | 0.19 | 0 | 72 | 0.75 | 0.72 | 0.00 | -0.91 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 830.00 | 145.70 | 158.00 | 151.85 | 160.20 | +25.20 | +18.67% | 0.18 | 4 | 102 | 0.75 | 0.71 | 0.00 | -0.93 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 840.00 | 139.80 | 151.80 | 145.80 | 141.87 | 0.00 | 0.00% | 0.17 | 0 | 64 | 0.75 | 0.69 | 0.00 | -0.94 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 850.00 | 133.90 | 145.30 | 139.60 | 150.60 | +25.22 | +20.12% | 0.16 | 18 | 535 | 0.75 | 0.68 | 0.00 | -0.96 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 860.00 | 128.30 | 140.00 | 134.15 | 134.33 | +24.83 | +22.68% | 0.16 | 3 | 334 | 0.74 | 0.66 | 0.00 | -0.98 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 870.00 | 122.70 | 134.90 | 128.80 | 125.52 | 0.00 | 0.00% | 0.15 | 0 | 144 | 0.75 | 0.64 | 0.00 | -0.99 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 880.00 | 117.50 | 129.70 | 123.60 | 128.00 | +16.30 | +14.60% | 0.14 | 2 | 74 | 0.74 | 0.63 | 0.00 | -1.00 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 890.00 | 112.10 | 124.00 | 118.05 | 123.08 | +15.36 | +14.26% | 0.13 | 1 | 83 | 0.75 | 0.61 | 0.00 | -1.01 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 900.00 | 107.00 | 119.90 | 113.45 | 112.95 | +0.95 | +0.85% | 0.13 | 27 | 676 | 0.74 | 0.60 | 0.00 | -1.02 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 910.00 | 102.00 | 115.50 | 108.75 | 108.50 | +2.13 | +2.01% | 0.12 | 7 | 39 | 0.74 | 0.58 | 0.00 | -1.03 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 920.00 | 97.50 | 110.00 | 103.75 | 102.00 | +7.24 | +7.64% | 0.11 | 89 | 226 | 0.75 | 0.56 | 0.00 | -1.04 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 930.00 | 92.90 | 106.00 | 99.45 | 96.90 | -1.60 | -1.63% | 0.11 | 25 | 73 | 0.75 | 0.55 | 0.00 | -1.04 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 940.00 | 88.50 | 101.60 | 95.05 | 93.30 | -2.80 | -2.92% | 0.10 | 21 | 52 | 0.74 | 0.53 | 0.00 | -1.04 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 950.00 | 84.30 | 97.30 | 90.80 | 88.60 | -0.40 | -0.45% | 0.10 | 34 | 204 | 0.75 | 0.52 | 0.00 | -1.05 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 960.00 | 81.40 | 88.50 | 84.95 | 84.10 | +3.10 | +3.83% | 0.09 | 7 | 85 | 0.74 | 0.50 | 0.00 | -1.04 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 970.00 | 76.50 | 88.90 | 82.70 | 91.55 | +15.78 | +20.83% | 0.09 | 6 | 97 | 0.74 | 0.49 | 0.00 | -1.04 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 980.00 | 72.50 | 85.00 | 78.75 | 85.88 | +6.98 | +8.85% | 0.08 | 8 | 76 | 0.74 | 0.47 | 0.00 | -1.04 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 990.00 | 68.90 | 80.40 | 74.65 | 81.25 | +4.05 | +5.25% | 0.08 | 6 | 97 | 0.75 | 0.46 | 0.00 | -1.04 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,000.00 | 64.10 | 77.30 | 70.70 | 70.00 | -2.45 | -3.39% | 0.07 | 314 | 651 | 0.74 | 0.44 | 0.00 | -1.03 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,010.00 | 62.00 | 74.90 | 68.45 | 72.30 | +4.60 | +6.80% | 0.07 | 12 | 145 | 0.74 | 0.43 | 0.00 | -1.03 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,020.00 | 59.20 | 71.10 | 65.15 | 65.10 | -1.57 | -2.36% | 0.06 | 10 | 86 | 0.74 | 0.41 | 0.00 | -1.02 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,040.00 | 53.70 | 62.10 | 57.90 | 64.00 | +7.00 | +12.29% | 0.06 | 4 | 197 | 0.74 | 0.39 | 0.00 | -1.00 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,060.00 | 49.10 | 60.60 | 54.85 | 53.02 | -0.98 | -1.82% | 0.05 | 18 | 120 | 0.73 | 0.36 | 0.00 | -0.98 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,080.00 | 44.40 | 55.70 | 50.05 | 53.00 | +4.72 | +9.78% | 0.05 | 15 | 102 | 0.74 | 0.34 | 0.00 | -0.96 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,100.00 | 40.20 | 51.30 | 45.75 | 48.62 | +2.07 | +4.45% | 0.04 | 41 | 288 | 0.74 | 0.31 | 0.00 | -0.93 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,120.00 | 36.20 | 43.90 | 40.05 | 44.60 | +8.11 | +22.23% | 0.04 | 9 | 80 | 0.74 | 0.29 | 0.00 | -0.90 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,140.00 | 32.70 | 39.40 | 36.05 | 36.05 | -1.74 | -4.61% | 0.03 | 186 | 78 | 0.75 | 0.27 | 0.00 | -0.87 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,160.00 | 29.70 | 40.20 | 34.95 | 31.42 | +1.12 | +3.70% | 0.03 | 21 | 102 | 0.76 | 0.25 | 0.00 | -0.84 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,180.00 | 25.60 | 37.30 | 31.45 | 33.42 | +3.02 | +9.94% | 0.03 | 6 | 49 | 0.76 | 0.23 | 0.00 | -0.81 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,200.00 | 22.80 | 29.40 | 26.10 | 26.00 | -1.45 | -5.29% | 0.02 | 484 | 351 | 0.75 | 0.21 | 0.00 | -0.77 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,220.00 | 18.90 | 30.10 | 24.50 | 26.00 | +13.75 | +112.25% | 0.02 | 17 | 210 | 0.75 | 0.20 | 0.00 | -0.74 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,240.00 | 17.80 | 30.60 | 24.20 | 25.05 | +18.71 | +295.11% | 0.02 | 6 | 47 | 0.77 | 0.18 | 0.00 | -0.70 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,260.00 | 18.30 | 21.50 | 19.90 | 18.00 | +1.25 | +7.47% | 0.02 | 8 | 336 | 0.75 | 0.17 | 0.00 | -0.67 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,280.00 | 12.50 | 25.70 | 19.10 | 20.77 | +1.92 | +10.19% | 0.01 | 4 | 215 | 0.75 | 0.15 | 0.00 | -0.64 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,300.00 | 10.80 | 21.80 | 16.30 | 16.20 | -0.75 | -4.43% | 0.01 | 16 | 735 | 0.76 | 0.14 | 0.00 | -0.61 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,320.00 | 11.50 | 18.70 | 15.10 | 15.80 | +10.90 | +222.45% | 0.01 | 2 | 48 | 0.76 | 0.13 | 0.00 | -0.57 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,340.00 | 6.70 | 21.40 | 14.05 | 13.20 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.80 | 0.12 | 0.00 | -0.54 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 1,360.00 | 6.70 | 17.80 | 12.25 | 12.05 | +2.85 | +30.98% | 0.01 | 2 | 71 | 0.76 | 0.11 | 0.00 | -0.51 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,380.00 | 8.00 | 17.30 | 12.65 | 12.38 | +4.38 | +54.75% | 0.01 | 1 | 226 | 0.79 | 0.10 | 0.00 | -0.48 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,400.00 | 4.60 | 14.00 | 9.30 | 9.60 | -0.90 | -8.58% | 0.01 | 17 | 343 | 0.76 | 0.09 | 0.00 | -0.45 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,420.00 | 4.90 | 15.20 | 10.05 | 10.08 | +1.18 | +13.26% | 0.01 | 3 | 34 | 0.77 | 0.09 | 0.00 | -0.43 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,440.00 | 5.60 | 14.50 | 10.05 | 8.52 | -0.23 | -2.63% | 0.01 | 1 | 94 | 0.81 | 0.08 | 0.00 | -0.40 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,450.00 | 2.95 | 14.10 | 8.53 | 7.97 | -0.38 | -4.56% | 0.01 | 7 | 71 | 0.79 | 0.08 | 0.00 | -0.39 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,460.00 | 2.50 | 12.70 | 7.60 | 7.49 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.80 | 0.07 | 0.00 | -0.37 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 1,470.00 | 2.70 | 16.20 | 9.45 | 6.31 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.79 | 0.07 | 0.00 | -0.36 | 10/15/2026 | 10/29/2026 2:58:54 PM EST |
| 1,480.00 | 2.35 | 13.70 | 8.03 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.82 | 0.07 | 0.00 | -0.35 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 1,490.00 | 4.30 | 7.40 | 5.85 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.76 | 0.06 | 0.00 | -0.34 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 1,500.00 | 3.20 | 8.00 | 5.60 | 6.30 | +0.55 | +9.57% | 0.00 | 20 | 402 | 0.77 | 0.06 | 0.00 | -0.33 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,510.00 | 3.00 | 9.90 | 6.45 | 7.00 | +2.15 | +44.33% | 0.00 | 1 | 69 | 0.77 | 0.06 | 0.00 | -0.32 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,520.00 | 2.50 | 11.10 | 6.80 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.78 | 0.06 | 0.00 | -0.31 | 10/20/2026 | 10/29/2026 2:58:54 PM EST |
| 1,530.00 | 1.40 | 9.00 | 5.20 | 5.66 | +0.46 | +8.85% | 0.00 | 6 | 129 | 0.78 | 0.05 | 0.00 | -0.30 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,540.00 | 0.05 | 12.90 | 6.48 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.69 | 0.05 | 0.00 | -0.29 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 1,550.00 | 0.05 | 14.70 | 7.38 | 4.45 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.86 | 0.05 | 0.00 | -0.27 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 1,560.00 | 0.05 | 12.60 | 6.33 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.76 | 0.05 | 0.00 | -0.27 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 1,570.00 | 0.05 | 14.30 | 7.18 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.77 | 0.04 | 0.00 | -0.26 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 1,580.00 | 2.65 | 7.50 | 5.08 | 3.95 | -0.15 | -3.66% | 0.00 | 1 | 210 | 0.85 | 0.04 | 0.00 | -0.24 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,590.00 | 2.60 | 6.80 | 4.70 | 4.30 | +0.90 | +26.48% | 0.00 | 59 | 616 | 0.84 | 0.04 | 0.00 | -0.23 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,600.00 | 2.45 | 5.40 | 3.93 | 4.26 | +0.36 | +9.24% | 0.00 | 20 | 654 | 0.79 | 0.04 | 0.00 | -0.23 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,620.00 | 0.10 | 8.00 | 4.05 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.71 | 0.04 | 0.00 | -0.22 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 1,640.00 | 0.05 | 11.50 | 5.78 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.74 | 0.03 | 0.00 | -0.20 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 1,660.00 | 1.60 | 3.30 | 2.45 | 3.00 | -0.20 | -6.25% | 0.00 | 20 | 264 | 0.78 | 0.03 | 0.00 | -0.18 | 10/29/2026 | 10/29/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 4.90 | 2.45 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.68 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 2:58:54 PM EST |
| 320.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 2:58:54 PM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.59 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 2:58:54 PM EST |
| 340.00 | 0.00 | 2.75 | 1.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.40 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/29/2026 2:58:54 PM EST |
| 350.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.03 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/29/2026 2:58:54 PM EST |
| 360.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.46 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/29/2026 2:58:54 PM EST |
| 370.00 | 0.00 | 4.90 | 2.45 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.43 | 0.00 | 0.00 | -0.02 | 9/30/2026 | 10/29/2026 2:58:54 PM EST |
| 380.00 | 0.00 | 4.90 | 2.45 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.39 | 0.00 | 0.00 | -0.04 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 390.00 | 0.00 | 1.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.05 | 0.00 | 0.00 | -0.05 | 10/22/2026 | 10/29/2026 2:58:54 PM EST |
| 400.00 | 0.00 | 4.90 | 2.45 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.31 | 0.00 | 0.00 | -0.05 | 10/26/2026 | 10/29/2026 2:58:54 PM EST |
| 410.00 | 0.05 | 2.35 | 1.20 | 0.50 | -0.04 | -7.41% | 0.00 | 1 | 422 | 0.93 | 0.00 | 0.00 | -0.06 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 420.00 | 0.00 | 0.80 | 0.40 | 0.45 | -0.27 | -37.50% | 0.00 | 2 | 48 | 0.94 | 0.00 | 0.00 | -0.06 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 430.00 | 0.00 | 4.10 | 2.05 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.16 | 0.00 | 0.00 | -0.07 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 440.00 | 0.00 | 4.90 | 2.45 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 279 | 1.18 | 0.00 | 0.00 | -0.07 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 450.00 | 0.00 | 4.90 | 2.45 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.15 | 0.00 | 0.00 | -0.08 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 460.00 | 0.00 | 4.90 | 2.45 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.12 | 0.00 | 0.00 | -0.09 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 470.00 | 0.00 | 4.90 | 2.45 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.09 | -0.01 | 0.00 | -0.09 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 480.00 | 1.05 | 1.40 | 1.23 | 1.05 | -0.47 | -30.93% | 0.00 | 12 | 186 | 0.83 | -0.01 | 0.00 | -0.11 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 490.00 | 1.05 | 1.45 | 1.25 | 1.25 | -0.48 | -27.75% | 0.00 | 7 | 121 | 0.82 | -0.01 | 0.00 | -0.12 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 500.00 | 1.25 | 1.50 | 1.38 | 1.39 | -0.61 | -30.50% | 0.00 | 10 | 365 | 0.79 | -0.01 | 0.00 | -0.13 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 510.00 | 0.75 | 2.10 | 1.43 | 1.57 | -0.58 | -26.98% | 0.00 | 2 | 6 | 0.77 | -0.01 | 0.00 | -0.14 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 520.00 | 1.05 | 2.85 | 1.95 | 1.90 | -1.59 | -45.56% | 0.00 | 15 | 85 | 0.80 | -0.01 | 0.00 | -0.16 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 530.00 | 0.05 | 5.70 | 2.88 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | -0.02 | 0.00 | -0.17 | 10/27/2026 | 10/29/2026 2:58:54 PM EST |
| 540.00 | 0.05 | 6.90 | 3.48 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.72 | -0.02 | 0.00 | -0.19 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 550.00 | 0.35 | 9.70 | 5.03 | 2.72 | -5.99 | -68.78% | 0.01 | 4 | 10 | 0.87 | -0.02 | 0.00 | -0.21 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 560.00 | 2.65 | 5.80 | 4.23 | 3.50 | -1.50 | -30.00% | 0.01 | 1 | 650 | 0.79 | -0.03 | 0.00 | -0.23 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 570.00 | 0.05 | 12.10 | 6.08 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.73 | -0.03 | 0.00 | -0.25 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 580.00 | 2.65 | 6.60 | 4.63 | 3.70 | -2.80 | -43.08% | 0.01 | 10 | 534 | 0.75 | -0.04 | 0.00 | -0.27 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 590.00 | 2.30 | 7.50 | 4.90 | 4.00 | -2.00 | -33.34% | 0.01 | 2 | 21 | 0.76 | -0.04 | 0.00 | -0.29 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 600.00 | 3.60 | 7.90 | 5.75 | 5.40 | -1.34 | -19.89% | 0.01 | 32 | 4,477 | 0.76 | -0.05 | 0.00 | -0.32 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 610.00 | 4.60 | 9.50 | 7.05 | 7.10 | -2.38 | -25.11% | 0.01 | 1 | 264 | 0.79 | -0.05 | 0.00 | -0.34 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 620.00 | 6.50 | 10.10 | 8.30 | 6.50 | -2.20 | -25.29% | 0.01 | 2 | 531 | 0.76 | -0.06 | 0.00 | -0.37 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 630.00 | 3.00 | 11.10 | 7.05 | 10.28 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.72 | -0.07 | 0.00 | -0.40 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 640.00 | 7.20 | 12.70 | 9.95 | 8.88 | -1.92 | -17.78% | 0.02 | 7 | 687 | 0.75 | -0.07 | 0.00 | -0.42 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 650.00 | 8.20 | 11.20 | 9.70 | 9.94 | -3.56 | -26.37% | 0.01 | 7 | 37 | 0.74 | -0.08 | 0.00 | -0.45 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 660.00 | 7.90 | 11.90 | 9.90 | 11.10 | -4.42 | -28.48% | 0.02 | 7 | 207 | 0.75 | -0.09 | 0.00 | -0.48 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 670.00 | 8.60 | 16.90 | 12.75 | 12.10 | -8.11 | -40.13% | 0.02 | 2 | 25 | 0.75 | -0.10 | 0.00 | -0.51 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 680.00 | 11.40 | 14.70 | 13.05 | 14.42 | -2.44 | -14.48% | 0.02 | 29 | 300 | 0.74 | -0.11 | 0.00 | -0.54 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 690.00 | 11.60 | 17.50 | 14.55 | 14.22 | -3.83 | -21.22% | 0.02 | 6 | 37 | 0.74 | -0.12 | 0.00 | -0.57 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 700.00 | 14.30 | 18.90 | 16.60 | 17.55 | -2.65 | -13.12% | 0.02 | 53 | 1,030 | 0.73 | -0.13 | 0.00 | -0.60 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 710.00 | 16.90 | 24.90 | 20.90 | 16.87 | -8.76 | -34.18% | 0.03 | 1 | 4 | 0.74 | -0.14 | 0.00 | -0.63 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 720.00 | 16.40 | 22.40 | 19.40 | 21.67 | -7.81 | -26.50% | 0.03 | 61 | 154 | 0.74 | -0.15 | 0.00 | -0.65 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 730.00 | 15.90 | 30.00 | 22.95 | 23.50 | -3.40 | -12.64% | 0.03 | 13 | 289 | 0.73 | -0.16 | 0.00 | -0.68 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 740.00 | 19.10 | 31.50 | 25.30 | 24.23 | -9.17 | -27.46% | 0.03 | 5 | 122 | 0.74 | -0.17 | 0.00 | -0.71 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 750.00 | 25.10 | 30.80 | 27.95 | 29.37 | -2.11 | -6.71% | 0.04 | 43 | 1,294 | 0.74 | -0.18 | 0.00 | -0.74 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 760.00 | 27.80 | 33.50 | 30.65 | 29.23 | -10.02 | -25.53% | 0.04 | 26 | 408 | 0.74 | -0.20 | 0.00 | -0.77 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 770.00 | 30.70 | 39.40 | 35.05 | 35.37 | -7.05 | -16.62% | 0.05 | 12 | 119 | 0.74 | -0.21 | 0.00 | -0.79 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 780.00 | 33.50 | 42.40 | 37.95 | 34.63 | -12.81 | -27.01% | 0.05 | 16 | 497 | 0.74 | -0.22 | 0.00 | -0.82 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 790.00 | 36.20 | 45.50 | 40.85 | 38.49 | -12.04 | -23.83% | 0.05 | 4 | 109 | 0.74 | -0.24 | 0.00 | -0.84 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 800.00 | 39.70 | 48.70 | 44.20 | 44.91 | -3.91 | -8.01% | 0.06 | 86 | 707 | 0.74 | -0.25 | 0.00 | -0.86 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 810.00 | 40.80 | 52.30 | 46.55 | 42.40 | -13.90 | -24.69% | 0.06 | 1 | 115 | 0.74 | -0.26 | 0.00 | -0.89 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 820.00 | 42.50 | 55.50 | 49.00 | 49.96 | -5.04 | -9.17% | 0.06 | 22 | 119 | 0.74 | -0.28 | 0.00 | -0.91 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 830.00 | 49.30 | 56.00 | 52.65 | 54.65 | -22.45 | -29.12% | 0.06 | 17 | 159 | 0.74 | -0.29 | 0.00 | -0.93 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 840.00 | 51.60 | 61.00 | 56.30 | 53.45 | -15.80 | -22.82% | 0.07 | 6 | 179 | 0.74 | -0.31 | 0.00 | -0.94 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 850.00 | 57.50 | 66.70 | 62.10 | 63.29 | -4.83 | -7.09% | 0.07 | 38 | 205 | 0.73 | -0.32 | 0.00 | -0.96 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 860.00 | 62.00 | 70.90 | 66.45 | 63.00 | -19.15 | -23.32% | 0.08 | 10 | 128 | 0.73 | -0.34 | 0.00 | -0.98 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 870.00 | 66.40 | 79.50 | 72.95 | 64.90 | -15.10 | -18.88% | 0.08 | 5 | 101 | 0.73 | -0.36 | 0.00 | -0.99 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 880.00 | 71.10 | 84.00 | 77.55 | 72.00 | -17.70 | -19.74% | 0.09 | 7 | 152 | 0.73 | -0.37 | 0.00 | -1.00 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 890.00 | 75.70 | 87.90 | 81.80 | 75.90 | -8.90 | -10.50% | 0.09 | 9 | 188 | 0.72 | -0.39 | 0.00 | -1.01 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 900.00 | 81.20 | 88.80 | 85.00 | 87.13 | -6.77 | -7.21% | 0.09 | 64 | 338 | 0.73 | -0.40 | 0.00 | -1.02 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 910.00 | 86.10 | 94.40 | 90.25 | 90.00 | -7.90 | -8.07% | 0.10 | 9 | 56 | 0.73 | -0.42 | 0.00 | -1.03 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 920.00 | 88.30 | 99.80 | 94.05 | 95.60 | -6.50 | -6.37% | 0.10 | 28 | 93 | 0.72 | -0.44 | 0.00 | -1.04 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 930.00 | 94.10 | 106.50 | 100.30 | 98.20 | -53.10 | -35.10% | 0.11 | 3 | 22 | 0.72 | -0.45 | 0.00 | -1.04 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 940.00 | 100.90 | 112.10 | 106.50 | 106.20 | -17.61 | -14.23% | 0.11 | 31 | 112 | 0.72 | -0.47 | 0.00 | -1.04 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 950.00 | 105.20 | 118.00 | 111.60 | 105.00 | -24.95 | -19.20% | 0.12 | 2 | 43 | 0.72 | -0.48 | 0.00 | -1.05 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 960.00 | 110.90 | 124.00 | 117.45 | 121.00 | -23.05 | -16.01% | 0.12 | 3 | 197 | 0.72 | -0.50 | 0.00 | -1.04 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 970.00 | 116.80 | 129.90 | 123.35 | 137.00 | -87.10 | -38.87% | 0.13 | 2 | 189 | 0.72 | -0.51 | 0.00 | -1.04 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 980.00 | 122.40 | 139.10 | 130.75 | 234.50 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.72 | -0.53 | 0.00 | -1.04 | 10/22/2026 | 10/29/2026 2:58:54 PM EST |
| 990.00 | 129.00 | 145.50 | 137.25 | 173.00 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.72 | -0.54 | 0.00 | -1.04 | 10/27/2026 | 10/29/2026 2:58:54 PM EST |
| 1,000.00 | 136.00 | 149.30 | 142.65 | 135.99 | -20.01 | -12.83% | 0.14 | 104 | 375 | 0.72 | -0.56 | 0.00 | -1.03 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,010.00 | 142.40 | 158.80 | 150.60 | 179.05 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.72 | -0.57 | 0.00 | -1.03 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 1,020.00 | 149.30 | 165.50 | 157.40 | 165.55 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.72 | -0.59 | 0.00 | -1.02 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 1,040.00 | 163.30 | 179.60 | 171.45 | 244.86 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.73 | -0.61 | 0.00 | -1.00 | 10/26/2026 | 10/29/2026 2:58:54 PM EST |
| 1,060.00 | 178.00 | 194.00 | 186.00 | 238.70 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.72 | -0.64 | 0.00 | -0.98 | 10/19/2026 | 10/29/2026 2:58:54 PM EST |
| 1,080.00 | 193.20 | 207.40 | 200.30 | 192.00 | +14.10 | +7.93% | 0.19 | 1 | 33 | 0.72 | -0.66 | 0.00 | -0.96 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,100.00 | 208.50 | 224.70 | 216.60 | 310.10 | 0.00 | 0.00% | 0.20 | 0 | 43 | 0.72 | -0.69 | 0.00 | -0.93 | 10/20/2026 | 10/29/2026 2:58:54 PM EST |
| 1,120.00 | 224.40 | 240.20 | 232.30 | 342.83 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.72 | -0.71 | 0.00 | -0.90 | 10/26/2026 | 10/29/2026 2:58:54 PM EST |
| 1,140.00 | 241.00 | 256.10 | 248.55 | 362.57 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.72 | -0.73 | 0.00 | -0.87 | 10/26/2026 | 10/29/2026 2:58:54 PM EST |
| 1,160.00 | 258.10 | 272.70 | 265.40 | 372.63 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.73 | -0.75 | 0.00 | -0.84 | 10/26/2026 | 10/29/2026 2:58:54 PM EST |
| 1,180.00 | 274.70 | 291.80 | 283.25 | 351.03 | 0.00 | 0.00% | 0.24 | 0 | 27 | 0.72 | -0.77 | 0.00 | -0.81 | 10/19/2026 | 10/29/2026 2:58:54 PM EST |
| 1,200.00 | 292.20 | 309.50 | 300.85 | 369.53 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.72 | -0.79 | 0.00 | -0.77 | 10/19/2026 | 10/29/2026 2:58:54 PM EST |
| 1,220.00 | 310.00 | 326.20 | 318.10 | 214.10 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.73 | -0.80 | 0.00 | -0.74 | 10/9/2026 | 10/29/2026 2:58:54 PM EST |
| 1,240.00 | 328.00 | 344.40 | 336.20 | 402.90 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.73 | -0.82 | 0.00 | -0.70 | 10/27/2026 | 10/29/2026 2:58:54 PM EST |
| 1,260.00 | 346.00 | 364.00 | 355.00 | % | 0.28 | 0 | 0 | 0.72 | -0.83 | 0.00 | -0.67 | 10/29/2026 2:58:54 PM EST | |||
| 1,280.00 | 364.30 | 381.60 | 372.95 | 419.30 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.73 | -0.84 | 0.00 | -0.64 | 10/19/2026 | 10/29/2026 2:58:54 PM EST |
| 1,300.00 | 382.70 | 399.20 | 390.95 | 438.10 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.73 | -0.86 | 0.00 | -0.61 | 10/19/2026 | 10/29/2026 2:58:54 PM EST |
| 1,320.00 | 401.30 | 418.00 | 409.65 | 335.44 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.71 | -0.87 | 0.00 | -0.57 | 10/1/2026 | 10/29/2026 2:58:54 PM EST |
| 1,340.00 | 420.00 | 436.40 | 428.20 | 490.57 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.72 | -0.88 | 0.00 | -0.54 | 10/19/2026 | 10/29/2026 2:58:54 PM EST |
| 1,360.00 | 438.90 | 455.10 | 447.00 | 509.98 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.72 | -0.89 | 0.00 | -0.51 | 10/19/2026 | 10/29/2026 2:58:54 PM EST |
| 1,380.00 | 458.00 | 474.10 | 466.05 | % | 0.34 | 0 | 0 | 0.70 | -0.90 | 0.00 | -0.48 | 10/29/2026 2:58:54 PM EST | |||
| 1,400.00 | 476.90 | 493.10 | 485.00 | 363.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.89 | -0.91 | 0.00 | -0.45 | 10/8/2026 | 10/29/2026 2:58:54 PM EST |
| 1,420.00 | 496.10 | 513.00 | 504.55 | 545.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.90 | -0.91 | 0.00 | -0.43 | 9/1/2026 | 10/29/2026 2:58:54 PM EST |
| 1,440.00 | 515.50 | 532.30 | 523.90 | 572.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.91 | -0.92 | 0.00 | -0.40 | 10/19/2026 | 10/29/2026 2:58:54 PM EST |
| 1,450.00 | 524.80 | 542.00 | 533.40 | % | 0.37 | 0 | 0 | 0.91 | -0.92 | 0.00 | -0.39 | 10/29/2026 2:58:54 PM EST | |||
| 1,460.00 | 534.80 | 551.70 | 543.25 | 582.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.92 | -0.93 | 0.00 | -0.37 | 9/1/2026 | 10/29/2026 2:58:54 PM EST |
| 1,470.00 | 544.20 | 562.90 | 553.55 | 675.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.36 | 10/22/2026 | 10/29/2026 2:58:54 PM EST |
| 1,480.00 | 554.00 | 572.00 | 563.00 | 636.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.94 | -0.93 | 0.00 | -0.35 | 9/14/2026 | 10/29/2026 2:58:54 PM EST |
| 1,490.00 | 563.70 | 580.90 | 572.30 | 395.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.34 | 10/9/2026 | 10/29/2026 2:58:54 PM EST |
| 1,500.00 | 573.80 | 590.60 | 582.20 | 662.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.94 | -0.94 | 0.00 | -0.33 | 9/4/2026 | 10/29/2026 2:58:54 PM EST |
| 1,510.00 | 583.20 | 600.40 | 591.80 | 413.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.32 | 10/9/2026 | 10/29/2026 2:58:54 PM EST |
| 1,520.00 | 593.00 | 609.40 | 601.20 | 578.84 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.31 | 9/30/2026 | 10/29/2026 2:58:54 PM EST |
| 1,530.00 | 603.20 | 620.00 | 611.60 | % | 0.40 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.30 | 10/29/2026 2:58:54 PM EST | |||
| 1,540.00 | 613.00 | 629.40 | 621.20 | 723.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.29 | 6/5/2026 | 10/29/2026 2:58:54 PM EST |
| 1,550.00 | 622.50 | 639.90 | 631.20 | 788.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.27 | 6/1/2026 | 10/29/2026 2:58:54 PM EST |
| 1,560.00 | 632.70 | 649.50 | 641.10 | 724.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.27 | 10/15/2026 | 10/29/2026 2:58:54 PM EST |
| 1,570.00 | 642.60 | 659.40 | 651.00 | % | 0.41 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.26 | 10/29/2026 2:58:54 PM EST | |||
| 1,580.00 | 652.40 | 668.60 | 660.50 | 660.98 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.24 | 9/24/2026 | 10/29/2026 2:58:54 PM EST |
| 1,590.00 | 662.30 | 678.50 | 670.40 | 712.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.23 | 6/15/2026 | 10/29/2026 2:58:54 PM EST |
| 1,600.00 | 672.20 | 688.70 | 680.45 | 645.80 | +161.83 | +33.44% | 0.43 | 1 | 0 | 0.99 | -0.96 | 0.00 | -0.23 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 1,620.00 | 692.10 | 707.50 | 699.80 | % | 0.43 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.22 | 10/29/2026 2:58:54 PM EST | |||
| 1,640.00 | 712.00 | 727.70 | 719.85 | 578.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.20 | 10/12/2026 | 10/29/2026 2:58:54 PM EST |
| 1,660.00 | 732.00 | 749.10 | 740.55 | 541.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.18 | 10/9/2026 | 10/29/2026 2:58:54 PM EST |