Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $255.68 as of 10/27/2026 8:07:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 189.30 | 193.10 | 191.20 | 295.00 | 0.00 | 0.00% | 2.94 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 3:59:50 PM EST |
| 70.00 | 184.30 | 188.10 | 186.20 | 312.40 | 0.00 | 0.00% | 2.66 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 10/27/2026 3:59:50 PM EST |
| 75.00 | 179.40 | 183.20 | 181.30 | 307.60 | 0.00 | 0.00% | 2.42 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 10/27/2026 3:59:50 PM EST |
| 80.00 | 174.40 | 178.50 | 176.45 | 167.50 | 0.00 | 0.00% | 2.21 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 3:59:50 PM EST |
| 85.00 | 169.50 | 173.30 | 171.40 | % | 2.02 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 90.00 | 164.50 | 168.50 | 166.50 | 244.50 | 0.00 | 0.00% | 1.85 | 0 | 6 | 1.87 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:50 PM EST |
| 95.00 | 159.50 | 163.60 | 161.55 | 239.50 | 0.00 | 0.00% | 1.70 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:50 PM EST |
| 100.00 | 154.60 | 158.70 | 156.65 | 172.40 | 0.00 | 0.00% | 1.57 | 0 | 6 | 1.72 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 10/27/2026 3:59:50 PM EST |
| 105.00 | 149.70 | 153.80 | 151.75 | 146.00 | 0.00 | 0.00% | 1.45 | 0 | 1 | 1.65 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 10/27/2026 3:59:50 PM EST |
| 110.00 | 144.70 | 148.80 | 146.75 | 169.28 | 0.00 | 0.00% | 1.33 | 0 | 2 | 1.57 | 1.00 | 0.00 | -0.02 | 9/9/2026 | 10/27/2026 3:59:50 PM EST |
| 115.00 | 139.90 | 143.90 | 141.90 | 268.20 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.51 | 1.00 | 0.00 | -0.02 | 6/12/2026 | 10/27/2026 3:59:50 PM EST |
| 120.00 | 135.00 | 139.00 | 137.00 | 135.00 | 0.00 | 0.00% | 1.14 | 0 | 3 | 1.44 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 10/27/2026 3:59:50 PM EST |
| 125.00 | 130.10 | 134.10 | 132.10 | 249.90 | 0.00 | 0.00% | 1.06 | 0 | 7 | 1.38 | 1.00 | 0.00 | -0.02 | 6/23/2026 | 10/27/2026 3:59:50 PM EST |
| 130.00 | 125.20 | 129.20 | 127.20 | 124.50 | 0.00 | 0.00% | 0.98 | 0 | 11 | 1.32 | 0.99 | 0.00 | -0.03 | 7/29/2026 | 10/27/2026 3:59:50 PM EST |
| 135.00 | 120.20 | 124.40 | 122.30 | 123.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.28 | 0.99 | 0.00 | -0.03 | 7/29/2026 | 10/27/2026 3:59:50 PM EST |
| 140.00 | 115.50 | 119.30 | 117.40 | 213.50 | 0.00 | 0.00% | 0.84 | 0 | 11 | 1.22 | 0.99 | 0.00 | -0.04 | 10/6/2026 | 10/27/2026 3:59:50 PM EST |
| 145.00 | 111.00 | 114.50 | 112.75 | 122.75 | 0.00 | 0.00% | 0.78 | 0 | 1 | 0.55 | 0.98 | 0.00 | -0.05 | 9/17/2026 | 10/27/2026 3:59:50 PM EST |
| 150.00 | 106.40 | 109.10 | 107.75 | 97.57 | 0.00 | 0.00% | 0.72 | 0 | 3 | 0.62 | 0.98 | 0.00 | -0.06 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 155.00 | 101.40 | 104.90 | 103.15 | 223.00 | 0.00 | 0.00% | 0.67 | 0 | 4 | 0.60 | 0.97 | 0.00 | -0.07 | 6/29/2026 | 10/27/2026 3:59:50 PM EST |
| 160.00 | 96.50 | 100.20 | 98.35 | 116.19 | 0.00 | 0.00% | 0.61 | 0 | 14 | 0.65 | 0.96 | 0.00 | -0.09 | 10/21/2026 | 10/27/2026 3:59:50 PM EST |
| 165.00 | 92.00 | 95.60 | 93.80 | 107.90 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.68 | 0.95 | 0.00 | -0.10 | 9/24/2026 | 10/27/2026 3:59:50 PM EST |
| 170.00 | 87.60 | 90.30 | 88.95 | 153.60 | 0.00 | 0.00% | 0.52 | 0 | 10 | 0.68 | 0.94 | 0.00 | -0.11 | 8/12/2026 | 10/27/2026 3:59:50 PM EST |
| 175.00 | 83.10 | 86.00 | 84.55 | 227.40 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.70 | 0.93 | 0.00 | -0.13 | 6/15/2026 | 10/27/2026 3:59:50 PM EST |
| 180.00 | 78.70 | 81.80 | 80.25 | 165.95 | 0.00 | 0.00% | 0.45 | 0 | 17 | 0.71 | 0.92 | 0.00 | -0.14 | 7/2/2026 | 10/27/2026 3:59:50 PM EST |
| 185.00 | 74.20 | 77.80 | 76.00 | 202.00 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.72 | 0.90 | 0.00 | -0.15 | 5/18/2026 | 10/27/2026 3:59:50 PM EST |
| 190.00 | 69.90 | 73.60 | 71.75 | 102.10 | 0.00 | 0.00% | 0.38 | 0 | 8 | 0.72 | 0.88 | 0.00 | -0.17 | 9/25/2026 | 10/27/2026 3:59:50 PM EST |
| 195.00 | 66.00 | 69.40 | 67.70 | 79.00 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.72 | 0.87 | 0.00 | -0.18 | 8/24/2026 | 10/27/2026 3:59:50 PM EST |
| 200.00 | 62.10 | 65.30 | 63.70 | 55.17 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.72 | 0.85 | 0.00 | -0.20 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 210.00 | 54.50 | 57.20 | 55.85 | 104.00 | 0.00 | 0.00% | 0.27 | 0 | 17 | 0.71 | 0.81 | 0.00 | -0.22 | 8/6/2026 | 10/27/2026 3:59:50 PM EST |
| 220.00 | 47.30 | 50.80 | 49.05 | 32.19 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.72 | 0.76 | 0.00 | -0.24 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 230.00 | 40.80 | 44.20 | 42.50 | 29.00 | 0.00 | 0.00% | 0.18 | 0 | 64 | 0.71 | 0.71 | 0.00 | -0.26 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 240.00 | 35.00 | 38.00 | 36.50 | 22.78 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.71 | 0.66 | 0.01 | -0.27 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 250.00 | 29.50 | 33.00 | 31.25 | 25.75 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.71 | 0.60 | 0.01 | -0.28 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 260.00 | 24.60 | 27.90 | 26.25 | 27.40 | +5.13 | +23.04% | 0.10 | 2 | 50 | 0.70 | 0.55 | 0.01 | -0.28 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 270.00 | 20.80 | 24.10 | 22.45 | 31.50 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.71 | 0.49 | 0.01 | -0.28 | 10/21/2026 | 10/27/2026 3:59:50 PM EST |
| 280.00 | 17.00 | 20.50 | 18.75 | 24.25 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.70 | 0.44 | 0.01 | -0.27 | 10/20/2026 | 10/27/2026 3:59:50 PM EST |
| 290.00 | 13.90 | 17.40 | 15.65 | 24.00 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.70 | 0.38 | 0.01 | -0.26 | 10/19/2026 | 10/27/2026 3:59:50 PM EST |
| 300.00 | 11.50 | 14.80 | 13.15 | 12.35 | +4.79 | +63.36% | 0.04 | 2 | 125 | 0.70 | 0.34 | 0.01 | -0.25 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 310.00 | 9.20 | 12.40 | 10.80 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 189 | 0.70 | 0.29 | 0.01 | -0.23 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 320.00 | 6.90 | 10.50 | 8.70 | 7.95 | -6.27 | -44.10% | 0.03 | 1 | 57 | 0.69 | 0.25 | 0.00 | -0.21 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 330.00 | 5.30 | 9.00 | 7.15 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 338 | 0.69 | 0.21 | 0.00 | -0.19 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 340.00 | 3.70 | 7.70 | 5.70 | 10.70 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.68 | 0.18 | 0.00 | -0.17 | 10/19/2026 | 10/27/2026 3:59:50 PM EST |
| 350.00 | 2.60 | 6.60 | 4.60 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.68 | 0.15 | 0.00 | -0.15 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 360.00 | 2.20 | 5.20 | 3.70 | 3.75 | -13.25 | -77.95% | 0.01 | 1 | 23 | 0.68 | 0.12 | 0.00 | -0.13 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 370.00 | 1.60 | 4.40 | 3.00 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.68 | 0.10 | 0.00 | -0.11 | 10/21/2026 | 10/27/2026 3:59:50 PM EST |
| 380.00 | 1.05 | 4.00 | 2.53 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.68 | 0.08 | 0.00 | -0.09 | 10/21/2026 | 10/27/2026 3:59:50 PM EST |
| 390.00 | 0.20 | 3.60 | 1.90 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.63 | 0.06 | 0.00 | -0.07 | 10/21/2026 | 10/27/2026 3:59:50 PM EST |
| 400.00 | 0.30 | 3.40 | 1.85 | 17.28 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.67 | 0.05 | 0.00 | -0.06 | 10/7/2026 | 10/27/2026 3:59:50 PM EST |
| 410.00 | 0.05 | 3.30 | 1.68 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.64 | 0.04 | 0.00 | -0.05 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 420.00 | 0.00 | 3.20 | 1.60 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.88 | 0.04 | 0.00 | -0.05 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 430.00 | 0.05 | 2.30 | 1.18 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.02 | 0.00 | -0.03 | 10/14/2026 | 10/27/2026 3:59:50 PM EST |
| 440.00 | 0.10 | 1.00 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.64 | 0.02 | 0.00 | -0.02 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 450.00 | 0.00 | 2.75 | 1.38 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.93 | 0.02 | 0.00 | -0.02 | 10/12/2026 | 10/27/2026 3:59:50 PM EST |
| 460.00 | 0.00 | 2.65 | 1.33 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | 0.01 | 0.00 | -0.02 | 10/7/2026 | 10/27/2026 3:59:50 PM EST |
| 470.00 | 0.00 | 2.45 | 1.23 | 7.51 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.96 | 0.01 | 0.00 | -0.02 | 10/6/2026 | 10/27/2026 3:59:50 PM EST |
| 480.00 | 0.05 | 2.10 | 1.08 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.77 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/27/2026 3:59:50 PM EST |
| 490.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.01 | 10/27/2026 3:59:50 PM EST | |||
| 500.00 | 0.00 | 2.40 | 1.20 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.03 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/27/2026 3:59:50 PM EST |
| 510.00 | 0.00 | 2.35 | 1.18 | 37.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 10/27/2026 3:59:50 PM EST |
| 520.00 | 0.00 | 2.35 | 1.18 | 4.66 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 10/27/2026 3:59:50 PM EST |
| 540.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 3:59:50 PM EST |
| 560.00 | 0.00 | 1.95 | 0.98 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 3:59:50 PM EST |
| 580.00 | 0.00 | 2.25 | 1.13 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 3:59:50 PM EST |
| 600.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.22 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 10/27/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 10/27/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 10/27/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 2.30 | 1.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.40 | 1.20 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.60 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 10/27/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 2.45 | 1.23 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.54 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 10/27/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 2.50 | 1.25 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | -0.02 | 3/26/2026 | 10/27/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 2.55 | 1.28 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 10/27/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 2.60 | 1.30 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.35 | 0.00 | 0.00 | -0.02 | 8/13/2026 | 10/27/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 2.70 | 1.35 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | -0.02 | 4/28/2026 | 10/27/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 2.75 | 1.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.24 | -0.01 | 0.00 | -0.03 | 8/27/2026 | 10/27/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 2.65 | 1.33 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | -0.01 | 0.00 | -0.03 | 10/1/2026 | 10/27/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 2.95 | 1.48 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | -0.01 | 0.00 | -0.04 | 10/1/2026 | 10/27/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 3.00 | 1.50 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | -0.02 | 0.00 | -0.05 | 10/2/2026 | 10/27/2026 3:59:50 PM EST |
| 150.00 | 0.05 | 3.20 | 1.63 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.81 | -0.02 | 0.00 | -0.06 | 10/2/2026 | 10/27/2026 3:59:50 PM EST |
| 155.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.07 | 10/27/2026 3:59:50 PM EST | |||
| 160.00 | 0.15 | 3.50 | 1.83 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.04 | 0.00 | -0.09 | 9/24/2026 | 10/27/2026 3:59:50 PM EST |
| 165.00 | 0.60 | 3.60 | 2.10 | 3.49 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.79 | -0.05 | 0.00 | -0.10 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 170.00 | 1.25 | 3.80 | 2.53 | 18.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.80 | -0.06 | 0.00 | -0.11 | 7/29/2026 | 10/27/2026 3:59:50 PM EST |
| 175.00 | 2.20 | 4.00 | 3.10 | 2.60 | +0.80 | +44.45% | 0.02 | 1 | 12 | 0.81 | -0.07 | 0.00 | -0.13 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 180.00 | 2.30 | 5.40 | 3.85 | 16.18 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.81 | -0.08 | 0.00 | -0.14 | 7/27/2026 | 10/27/2026 3:59:50 PM EST |
| 185.00 | 2.55 | 5.50 | 4.03 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.77 | -0.10 | 0.00 | -0.15 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 190.00 | 3.40 | 6.40 | 4.90 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.77 | -0.12 | 0.00 | -0.17 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 195.00 | 4.30 | 7.20 | 5.75 | 9.60 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.77 | -0.13 | 0.00 | -0.18 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 200.00 | 5.80 | 8.20 | 7.00 | 6.70 | +3.50 | +109.38% | 0.04 | 1 | 71 | 0.78 | -0.15 | 0.00 | -0.20 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 210.00 | 7.20 | 10.80 | 9.00 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.75 | -0.19 | 0.00 | -0.22 | 10/13/2026 | 10/27/2026 3:59:50 PM EST |
| 220.00 | 10.20 | 14.20 | 12.20 | 10.01 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.76 | -0.24 | 0.00 | -0.24 | 10/16/2026 | 10/27/2026 3:59:50 PM EST |
| 230.00 | 13.80 | 16.90 | 15.35 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.74 | -0.29 | 0.00 | -0.26 | 10/21/2026 | 10/27/2026 3:59:50 PM EST |
| 240.00 | 18.60 | 21.40 | 20.00 | 19.20 | +6.00 | +45.46% | 0.08 | 2 | 154 | 0.76 | -0.34 | 0.01 | -0.27 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 250.00 | 22.70 | 25.90 | 24.30 | 24.20 | -5.69 | -19.04% | 0.10 | 2 | 34 | 0.74 | -0.40 | 0.01 | -0.28 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 260.00 | 28.00 | 30.80 | 29.40 | 39.00 | 0.00 | 0.00% | 0.11 | 0 | 101 | 0.74 | -0.45 | 0.01 | -0.28 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 270.00 | 33.90 | 36.80 | 35.35 | 45.50 | 0.00 | 0.00% | 0.13 | 0 | 323 | 0.74 | -0.51 | 0.01 | -0.28 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 280.00 | 40.20 | 43.40 | 41.80 | 32.65 | 0.00 | 0.00% | 0.15 | 0 | 266 | 0.74 | -0.56 | 0.01 | -0.27 | 10/19/2026 | 10/27/2026 3:59:50 PM EST |
| 290.00 | 47.20 | 50.30 | 48.75 | 41.40 | 0.00 | 0.00% | 0.17 | 0 | 55 | 0.74 | -0.62 | 0.01 | -0.26 | 10/15/2026 | 10/27/2026 3:59:50 PM EST |
| 300.00 | 54.80 | 57.60 | 56.20 | 48.90 | 0.00 | 0.00% | 0.19 | 0 | 70 | 0.74 | -0.66 | 0.01 | -0.25 | 10/16/2026 | 10/27/2026 3:59:50 PM EST |
| 310.00 | 62.40 | 65.30 | 63.85 | 55.90 | 0.00 | 0.00% | 0.21 | 0 | 55 | 0.74 | -0.71 | 0.01 | -0.23 | 10/15/2026 | 10/27/2026 3:59:50 PM EST |
| 320.00 | 70.70 | 73.10 | 71.90 | 70.40 | +35.50 | +101.72% | 0.22 | 1 | 9 | 0.74 | -0.75 | 0.00 | -0.21 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 330.00 | 79.20 | 81.80 | 80.50 | 33.60 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.75 | -0.79 | 0.00 | -0.19 | 10/8/2026 | 10/27/2026 3:59:50 PM EST |
| 340.00 | 87.20 | 90.50 | 88.85 | 39.50 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.74 | -0.82 | 0.00 | -0.17 | 10/7/2026 | 10/27/2026 3:59:50 PM EST |
| 350.00 | 95.90 | 99.40 | 97.65 | 44.00 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.74 | -0.85 | 0.00 | -0.15 | 10/7/2026 | 10/27/2026 3:59:50 PM EST |
| 360.00 | 105.60 | 108.40 | 107.00 | 95.80 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.74 | -0.88 | 0.00 | -0.13 | 9/18/2026 | 10/27/2026 3:59:50 PM EST |
| 370.00 | 114.40 | 117.70 | 116.05 | 64.49 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.73 | -0.90 | 0.00 | -0.11 | 10/5/2026 | 10/27/2026 3:59:50 PM EST |
| 380.00 | 123.90 | 127.60 | 125.75 | 130.30 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.79 | -0.92 | 0.00 | -0.09 | 9/3/2026 | 10/27/2026 3:59:50 PM EST |
| 390.00 | 133.30 | 137.20 | 135.25 | 140.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.81 | -0.94 | 0.00 | -0.07 | 9/3/2026 | 10/27/2026 3:59:50 PM EST |
| 400.00 | 143.00 | 146.90 | 144.95 | 130.50 | 0.00 | 0.00% | 0.36 | 0 | 33 | 0.82 | -0.95 | 0.00 | -0.06 | 9/18/2026 | 10/27/2026 3:59:50 PM EST |
| 410.00 | 152.80 | 156.70 | 154.75 | % | 0.38 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.05 | 10/27/2026 3:59:50 PM EST | |||
| 420.00 | 162.60 | 166.40 | 164.50 | 104.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.83 | -0.96 | 0.00 | -0.05 | 6/16/2026 | 10/27/2026 3:59:50 PM EST |
| 430.00 | 172.50 | 176.30 | 174.40 | % | 0.41 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.03 | 10/27/2026 3:59:50 PM EST | |||
| 440.00 | 182.50 | 186.30 | 184.40 | % | 0.42 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 10/27/2026 3:59:50 PM EST | |||
| 450.00 | 192.40 | 196.30 | 194.35 | 130.83 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 6/11/2026 | 10/27/2026 3:59:50 PM EST |
| 460.00 | 202.40 | 206.30 | 204.35 | 202.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 470.00 | 212.20 | 216.30 | 214.25 | 212.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 480.00 | 222.20 | 226.30 | 224.25 | 222.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 490.00 | 232.40 | 236.30 | 234.35 | 198.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 7/10/2026 | 10/27/2026 3:59:50 PM EST |
| 500.00 | 242.40 | 246.30 | 244.35 | % | 0.49 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:50 PM EST | |||
| 510.00 | 252.40 | 256.30 | 254.35 | 162.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 6/18/2026 | 10/27/2026 3:59:50 PM EST |
| 520.00 | 262.40 | 266.30 | 264.35 | % | 0.51 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 10/27/2026 3:59:50 PM EST | |||
| 540.00 | 282.40 | 286.30 | 284.35 | % | 0.53 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 560.00 | 302.40 | 306.30 | 304.35 | % | 0.54 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 580.00 | 322.40 | 326.30 | 324.35 | 246.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:50 PM EST |
| 600.00 | 342.40 | 346.30 | 344.35 | 274.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:50 PM EST |