Options Chain for KLA CORP COM NEW (KLAC) - $129.80 as of 11/6/2026 1:13:33 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 | 79.00 | 85.50 | 82.25 | 151.39 | 0.00 | 0.00% | 1.47 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 11/6/2026 1:59:11 PM EST |
| 58.00 | 76.80 | 83.50 | 80.15 | % | 1.38 | 0 | 10 | 2.29 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 60.00 | 75.40 | 81.50 | 78.45 | 101.10 | 0.00 | 0.00% | 1.31 | 0 | 15 | 2.23 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 1:59:11 PM EST |
| 62.00 | 73.20 | 79.40 | 76.30 | % | 1.23 | 0 | 20 | 2.15 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 63.00 | 71.90 | 78.40 | 75.15 | % | 1.19 | 0 | 10 | 2.12 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 64.00 | 71.10 | 77.60 | 74.35 | % | 1.16 | 0 | 10 | 2.08 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 65.00 | 70.10 | 76.60 | 73.35 | % | 1.13 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 66.00 | 69.40 | 75.60 | 72.50 | % | 1.10 | 0 | 10 | 2.01 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 67.00 | 68.10 | 74.60 | 71.35 | % | 1.06 | 0 | 20 | 1.98 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 68.00 | 67.20 | 73.70 | 70.45 | 175.98 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 11/6/2026 1:59:11 PM EST |
| 69.00 | 66.10 | 72.50 | 69.30 | % | 1.00 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 70.00 | 65.20 | 71.70 | 68.45 | % | 0.98 | 0 | 10 | 1.89 | 0.99 | 0.00 | -0.01 | 11/6/2026 1:59:11 PM EST | |||
| 71.00 | 63.80 | 70.70 | 67.25 | % | 0.95 | 0 | 10 | 1.86 | 0.99 | 0.00 | -0.01 | 11/6/2026 1:59:11 PM EST | |||
| 72.00 | 63.20 | 69.70 | 66.45 | % | 0.92 | 0 | 0 | 1.77 | 0.99 | 0.00 | -0.01 | 11/6/2026 1:59:11 PM EST | |||
| 73.00 | 62.40 | 68.80 | 65.60 | % | 0.90 | 0 | 10 | 1.81 | 0.99 | 0.00 | -0.01 | 11/6/2026 1:59:11 PM EST | |||
| 74.00 | 61.40 | 67.80 | 64.60 | % | 0.87 | 0 | 10 | 1.78 | 0.99 | 0.00 | -0.01 | 11/6/2026 1:59:11 PM EST | |||
| 75.00 | 60.30 | 66.80 | 63.55 | % | 0.85 | 0 | 10 | 1.75 | 0.99 | 0.00 | -0.01 | 11/6/2026 1:59:11 PM EST | |||
| 76.00 | 59.30 | 65.80 | 62.55 | 103.30 | 0.00 | 0.00% | 0.82 | 0 | 60 | 1.72 | 0.99 | 0.00 | -0.01 | 9/10/2026 | 11/6/2026 1:59:11 PM EST |
| 77.00 | 57.90 | 64.90 | 61.40 | % | 0.80 | 0 | 10 | 1.70 | 0.99 | 0.00 | -0.01 | 11/6/2026 1:59:11 PM EST | |||
| 78.00 | 57.60 | 63.90 | 60.75 | % | 0.78 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.01 | 11/6/2026 1:59:11 PM EST | |||
| 79.00 | 56.60 | 62.90 | 59.75 | % | 0.76 | 0 | 10 | 1.64 | 0.99 | 0.00 | -0.01 | 11/6/2026 1:59:11 PM EST | |||
| 80.00 | 55.60 | 61.80 | 58.70 | % | 0.73 | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.02 | 11/6/2026 1:59:11 PM EST | |||
| 81.00 | 54.70 | 61.00 | 57.85 | % | 0.71 | 0 | 10 | 1.60 | 0.98 | 0.00 | -0.02 | 11/6/2026 1:59:11 PM EST | |||
| 82.00 | 53.80 | 60.00 | 56.90 | % | 0.69 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.02 | 11/6/2026 1:59:11 PM EST | |||
| 83.00 | 52.90 | 59.10 | 56.00 | % | 0.67 | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.02 | 11/6/2026 1:59:11 PM EST | |||
| 84.00 | 51.70 | 58.10 | 54.90 | 86.56 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.52 | 0.98 | 0.00 | -0.02 | 10/29/2026 | 11/6/2026 1:59:11 PM EST |
| 85.00 | 51.00 | 57.20 | 54.10 | % | 0.64 | 0 | 0 | 1.51 | 0.97 | 0.00 | -0.03 | 11/6/2026 1:59:11 PM EST | |||
| 86.00 | 50.00 | 56.20 | 53.10 | % | 0.62 | 0 | 60 | 1.48 | 0.97 | 0.00 | -0.03 | 11/6/2026 1:59:11 PM EST | |||
| 87.00 | 49.10 | 55.30 | 52.20 | 86.60 | 0.00 | 0.00% | 0.60 | 0 | 18 | 1.46 | 0.97 | 0.00 | -0.03 | 9/18/2026 | 11/6/2026 1:59:11 PM EST |
| 88.00 | 48.00 | 54.40 | 51.20 | % | 0.58 | 0 | 0 | 1.45 | 0.97 | 0.00 | -0.03 | 11/6/2026 1:59:11 PM EST | |||
| 89.00 | 47.20 | 53.40 | 50.30 | % | 0.57 | 0 | 20 | 1.42 | 0.96 | 0.00 | -0.04 | 11/6/2026 1:59:11 PM EST | |||
| 90.00 | 46.10 | 52.50 | 49.30 | 96.00 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.41 | 0.96 | 0.00 | -0.04 | 8/3/2026 | 11/6/2026 1:59:11 PM EST |
| 91.00 | 45.30 | 51.60 | 48.45 | % | 0.53 | 0 | 10 | 1.38 | 0.95 | 0.00 | -0.04 | 11/6/2026 1:59:11 PM EST | |||
| 92.00 | 44.40 | 50.60 | 47.50 | 45.28 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.36 | 0.95 | 0.00 | -0.05 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 93.00 | 43.60 | 49.70 | 46.65 | % | 0.50 | 0 | 20 | 1.35 | 0.94 | 0.00 | -0.05 | 11/6/2026 1:59:11 PM EST | |||
| 94.00 | 42.70 | 48.80 | 45.75 | % | 0.49 | 0 | 0 | 1.33 | 0.94 | 0.00 | -0.06 | 11/6/2026 1:59:11 PM EST | |||
| 95.00 | 41.70 | 47.90 | 44.80 | % | 0.47 | 0 | 0 | 1.31 | 0.93 | 0.00 | -0.06 | 11/6/2026 1:59:11 PM EST | |||
| 96.00 | 40.60 | 47.00 | 43.80 | % | 0.46 | 0 | 130 | 1.34 | 0.93 | 0.00 | -0.06 | 11/6/2026 1:59:11 PM EST | |||
| 97.00 | 39.70 | 46.10 | 42.90 | % | 0.44 | 0 | 0 | 1.28 | 0.93 | 0.00 | -0.06 | 11/6/2026 1:59:11 PM EST | |||
| 98.00 | 38.80 | 45.20 | 42.00 | % | 0.43 | 0 | 0 | 1.26 | 0.92 | 0.00 | -0.06 | 11/6/2026 1:59:11 PM EST | |||
| 99.00 | 38.30 | 44.60 | 41.45 | 49.95 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.25 | 0.92 | 0.00 | -0.07 | 10/23/2026 | 11/6/2026 1:59:11 PM EST |
| 100.00 | 37.40 | 43.80 | 40.60 | 41.59 | +4.84 | +13.17% | 0.41 | 1 | 61 | 1.29 | 0.91 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 101.00 | 36.50 | 42.80 | 39.65 | % | 0.39 | 0 | 0 | 1.24 | 0.90 | 0.00 | -0.08 | 11/6/2026 1:59:11 PM EST | |||
| 102.00 | 35.50 | 42.00 | 38.75 | % | 0.38 | 0 | 0 | 1.22 | 0.90 | 0.00 | -0.07 | 11/6/2026 1:59:11 PM EST | |||
| 103.00 | 34.80 | 41.00 | 37.90 | 67.30 | 0.00 | 0.00% | 0.37 | 0 | 21 | 0.74 | 0.89 | 0.01 | -0.08 | 10/19/2026 | 11/6/2026 1:59:11 PM EST |
| 104.00 | 33.80 | 40.00 | 36.90 | % | 0.35 | 0 | 0 | 0.69 | 0.89 | 0.01 | -0.08 | 11/6/2026 1:59:11 PM EST | |||
| 105.00 | 33.00 | 39.40 | 36.20 | % | 0.34 | 0 | 0 | 0.79 | 0.88 | 0.01 | -0.09 | 11/6/2026 1:59:11 PM EST | |||
| 106.00 | 32.30 | 38.60 | 35.45 | % | 0.33 | 0 | 10 | 0.81 | 0.88 | 0.01 | -0.09 | 11/6/2026 1:59:11 PM EST | |||
| 107.00 | 31.40 | 37.70 | 34.55 | % | 0.32 | 0 | 0 | 0.81 | 0.87 | 0.01 | -0.09 | 11/6/2026 1:59:11 PM EST | |||
| 108.00 | 30.50 | 36.90 | 33.70 | % | 0.31 | 0 | 0 | 0.81 | 0.86 | 0.01 | -0.09 | 11/6/2026 1:59:11 PM EST | |||
| 109.00 | 29.70 | 36.00 | 32.85 | % | 0.30 | 0 | 0 | 0.79 | 0.85 | 0.01 | -0.10 | 11/6/2026 1:59:11 PM EST | |||
| 110.00 | 29.00 | 35.00 | 32.00 | 87.91 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.80 | 0.85 | 0.01 | -0.10 | 10/7/2026 | 11/6/2026 1:59:11 PM EST |
| 111.00 | 28.20 | 33.10 | 30.65 | % | 0.28 | 0 | 0 | 0.73 | 0.84 | 0.01 | -0.10 | 11/6/2026 1:59:11 PM EST | |||
| 112.00 | 27.40 | 32.30 | 29.85 | % | 0.27 | 0 | 0 | 0.73 | 0.83 | 0.01 | -0.11 | 11/6/2026 1:59:11 PM EST | |||
| 113.00 | 26.60 | 31.60 | 29.10 | % | 0.26 | 0 | 0 | 0.73 | 0.82 | 0.01 | -0.11 | 11/6/2026 1:59:11 PM EST | |||
| 114.00 | 25.90 | 30.60 | 28.25 | % | 0.25 | 0 | 140 | 0.73 | 0.81 | 0.01 | -0.11 | 11/6/2026 1:59:11 PM EST | |||
| 115.00 | 25.20 | 29.00 | 27.10 | 24.08 | 0.00 | 0.00% | 0.24 | 0 | 31 | 0.70 | 0.81 | 0.01 | -0.12 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 116.00 | 24.30 | 28.90 | 26.60 | % | 0.23 | 0 | 10 | 0.71 | 0.80 | 0.01 | -0.12 | 11/6/2026 1:59:11 PM EST | |||
| 117.00 | 23.60 | 27.80 | 25.70 | 46.20 | 0.00 | 0.00% | 0.22 | 0 | 50 | 0.70 | 0.79 | 0.01 | -0.12 | 10/20/2026 | 11/6/2026 1:59:11 PM EST |
| 118.00 | 22.90 | 27.10 | 25.00 | 21.25 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.70 | 0.78 | 0.01 | -0.12 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 119.00 | 22.30 | 26.40 | 24.35 | % | 0.20 | 0 | 40 | 0.71 | 0.77 | 0.01 | -0.13 | 11/6/2026 1:59:11 PM EST | |||
| 120.00 | 22.00 | 25.30 | 23.65 | 19.95 | 0.00 | 0.00% | 0.20 | 0 | 53 | 0.71 | 0.76 | 0.01 | -0.13 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 121.00 | 20.90 | 25.00 | 22.95 | % | 0.19 | 0 | 50 | 0.71 | 0.75 | 0.01 | -0.13 | 11/6/2026 1:59:11 PM EST | |||
| 122.00 | 20.30 | 22.90 | 21.60 | % | 0.18 | 0 | 130 | 0.66 | 0.74 | 0.01 | -0.13 | 11/6/2026 1:59:11 PM EST | |||
| 123.00 | 19.90 | 21.40 | 20.65 | % | 0.17 | 0 | 30 | 0.66 | 0.73 | 0.01 | -0.13 | 11/6/2026 1:59:11 PM EST | |||
| 124.00 | 19.40 | 21.50 | 20.45 | 26.50 | 0.00 | 0.00% | 0.16 | 0 | 143 | 0.70 | 0.72 | 0.01 | -0.14 | 10/23/2026 | 11/6/2026 1:59:11 PM EST |
| 125.00 | 18.60 | 21.80 | 20.20 | 21.00 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.70 | 0.71 | 0.01 | -0.14 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 126.00 | 17.80 | 21.70 | 19.75 | 32.80 | 0.00 | 0.00% | 0.16 | 0 | 70 | 0.71 | 0.70 | 0.01 | -0.14 | 10/22/2026 | 11/6/2026 1:59:11 PM EST |
| 127.00 | 17.00 | 21.00 | 19.00 | 28.40 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.70 | 0.68 | 0.01 | -0.14 | 10/26/2026 | 11/6/2026 1:59:11 PM EST |
| 128.00 | 16.80 | 20.40 | 18.60 | % | 0.15 | 0 | 30 | 0.71 | 0.67 | 0.01 | -0.14 | 11/6/2026 1:59:11 PM EST | |||
| 129.00 | 16.40 | 18.10 | 17.25 | % | 0.13 | 0 | 50 | 0.67 | 0.66 | 0.01 | -0.14 | 11/6/2026 1:59:11 PM EST | |||
| 130.00 | 15.90 | 17.10 | 16.50 | 16.60 | +1.21 | +7.87% | 0.13 | 8 | 49 | 0.65 | 0.65 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 132.00 | 14.40 | 18.10 | 16.25 | 13.00 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.70 | 0.62 | 0.01 | -0.15 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 134.00 | 13.00 | 16.00 | 14.50 | 14.01 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.66 | 0.60 | 0.01 | -0.15 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 135.00 | 12.70 | 14.60 | 13.65 | 12.70 | +0.48 | +3.93% | 0.10 | 4 | 26 | 0.64 | 0.59 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 136.00 | 12.60 | 13.90 | 13.25 | 13.00 | +1.00 | +8.34% | 0.10 | 8 | 75 | 0.65 | 0.57 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 138.00 | 11.70 | 12.20 | 11.95 | 12.40 | +1.00 | +8.78% | 0.09 | 2 | 204 | 0.66 | 0.55 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 140.00 | 10.70 | 11.30 | 11.00 | 11.28 | +1.86 | +19.75% | 0.08 | 15 | 170 | 0.65 | 0.52 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 142.00 | 9.70 | 10.40 | 10.05 | 10.03 | -0.27 | -2.63% | 0.07 | 4 | 62 | 0.64 | 0.50 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 144.00 | 8.80 | 10.70 | 9.75 | 10.30 | +1.65 | +19.08% | 0.07 | 1 | 108 | 0.65 | 0.47 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 145.00 | 8.40 | 10.30 | 9.35 | 9.50 | +1.37 | +16.86% | 0.06 | 1 | 58 | 0.65 | 0.46 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 146.00 | 8.20 | 8.80 | 8.50 | 8.47 | +0.55 | +6.95% | 0.06 | 4,429 | 168 | 0.64 | 0.44 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 148.00 | 7.50 | 8.70 | 8.10 | 8.01 | +0.61 | +8.25% | 0.05 | 6 | 382 | 0.64 | 0.42 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 150.00 | 6.70 | 7.50 | 7.10 | 7.10 | -0.26 | -3.54% | 0.05 | 17 | 607 | 0.63 | 0.39 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 152.00 | 6.10 | 7.30 | 6.70 | 6.80 | +0.40 | +6.25% | 0.04 | 13 | 133 | 0.63 | 0.37 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 154.00 | 5.50 | 6.60 | 6.05 | 5.90 | -1.10 | -15.72% | 0.04 | 1 | 1,103 | 0.62 | 0.34 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 155.00 | 5.10 | 6.60 | 5.85 | 6.01 | +0.51 | +9.28% | 0.04 | 7 | 100 | 0.63 | 0.33 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 156.00 | 4.90 | 6.30 | 5.60 | 5.60 | -0.80 | -12.50% | 0.04 | 1 | 1,094 | 0.63 | 0.32 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 158.00 | 4.50 | 5.40 | 4.95 | 5.30 | -2.80 | -34.57% | 0.03 | 1 | 143 | 0.62 | 0.30 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 160.00 | 4.10 | 4.50 | 4.30 | 4.38 | +0.88 | +25.15% | 0.03 | 7 | 1,075 | 0.62 | 0.28 | 0.01 | -0.11 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 162.00 | 3.50 | 4.40 | 3.95 | 4.30 | +0.80 | +22.86% | 0.02 | 1 | 176 | 0.61 | 0.26 | 0.01 | -0.11 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 164.00 | 3.30 | 3.70 | 3.50 | 3.83 | -2.87 | -42.84% | 0.02 | 6 | 143 | 0.61 | 0.24 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 165.00 | 3.10 | 3.50 | 3.30 | 3.38 | +0.53 | +18.60% | 0.02 | 27 | 2,822 | 0.61 | 0.23 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 166.00 | 2.95 | 3.30 | 3.13 | 3.20 | -0.08 | -2.44% | 0.02 | 4,419 | 90 | 0.61 | 0.22 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 167.00 | 2.80 | 3.20 | 3.00 | 3.02 | -3.19 | -51.37% | 0.02 | 2 | 75 | 0.61 | 0.21 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 168.00 | 2.60 | 3.90 | 3.25 | 3.03 | -1.97 | -39.40% | 0.02 | 1 | 121 | 0.63 | 0.20 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 169.00 | 2.50 | 2.85 | 2.68 | 2.90 | -4.20 | -59.16% | 0.02 | 10 | 151 | 0.61 | 0.19 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 170.00 | 2.30 | 2.90 | 2.60 | 2.71 | +0.09 | +3.44% | 0.02 | 9 | 662 | 0.62 | 0.18 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 171.00 | 2.20 | 2.55 | 2.38 | 2.75 | +0.09 | +3.39% | 0.01 | 6 | 180 | 0.60 | 0.18 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 172.00 | 2.10 | 2.45 | 2.28 | 2.60 | -0.02 | -0.77% | 0.01 | 1 | 128 | 0.61 | 0.17 | 0.01 | -0.08 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 173.00 | 0.90 | 4.90 | 2.90 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.64 | 0.16 | 0.01 | -0.08 | 11/2/2026 | 11/6/2026 1:59:11 PM EST |
| 174.00 | 1.65 | 2.30 | 1.98 | 4.53 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.59 | 0.16 | 0.01 | -0.08 | 11/4/2026 | 11/6/2026 1:59:11 PM EST |
| 175.00 | 1.80 | 2.50 | 2.15 | 2.09 | +0.59 | +39.34% | 0.01 | 1 | 413 | 0.62 | 0.15 | 0.01 | -0.08 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 176.00 | 1.55 | 4.60 | 3.08 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 220 | 0.70 | 0.14 | 0.01 | -0.08 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 177.00 | 0.75 | 6.10 | 3.43 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.71 | 0.14 | 0.01 | -0.07 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 178.00 | 0.80 | 1.85 | 1.33 | 1.70 | +0.11 | +6.92% | 0.01 | 3 | 231 | 0.56 | 0.13 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 179.00 | 0.70 | 3.50 | 2.10 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.63 | 0.12 | 0.01 | -0.07 | 11/2/2026 | 11/6/2026 1:59:11 PM EST |
| 180.00 | 1.15 | 1.65 | 1.40 | 1.60 | +0.27 | +20.31% | 0.01 | 18 | 364 | 0.61 | 0.12 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 181.00 | 0.65 | 3.30 | 1.98 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.64 | 0.11 | 0.01 | -0.06 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 182.00 | 0.55 | 3.10 | 1.83 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.63 | 0.11 | 0.01 | -0.06 | 11/4/2026 | 11/6/2026 1:59:11 PM EST |
| 183.00 | 0.55 | 3.40 | 1.98 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.65 | 0.10 | 0.01 | -0.06 | 11/4/2026 | 11/6/2026 1:59:11 PM EST |
| 184.00 | 1.05 | 2.15 | 1.60 | 1.35 | -0.08 | -5.60% | 0.01 | 3 | 193 | 0.64 | 0.10 | 0.01 | -0.06 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 185.00 | 1.00 | 1.85 | 1.43 | 1.70 | +0.60 | +54.55% | 0.01 | 19 | 297 | 0.63 | 0.10 | 0.01 | -0.06 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 186.00 | 0.90 | 1.25 | 1.08 | 1.20 | -3.60 | -75.00% | 0.01 | 2 | 469 | 0.61 | 0.09 | 0.01 | -0.06 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 187.00 | 0.70 | 5.40 | 3.05 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.77 | 0.09 | 0.01 | -0.05 | 11/3/2026 | 11/6/2026 1:59:11 PM EST |
| 188.00 | 0.45 | 2.65 | 1.55 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.65 | 0.08 | 0.01 | -0.05 | 11/4/2026 | 11/6/2026 1:59:11 PM EST |
| 189.00 | 0.55 | 2.35 | 1.45 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.65 | 0.08 | 0.01 | -0.05 | 11/2/2026 | 11/6/2026 1:59:11 PM EST |
| 190.00 | 0.75 | 1.20 | 0.98 | 0.94 | +0.12 | +14.64% | 0.01 | 13 | 255 | 0.66 | 0.08 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 191.00 | 0.60 | 2.25 | 1.43 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.67 | 0.07 | 0.00 | -0.05 | 11/2/2026 | 11/6/2026 1:59:11 PM EST |
| 192.00 | 0.50 | 2.20 | 1.35 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.67 | 0.07 | 0.00 | -0.04 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 193.00 | 0.55 | 2.50 | 1.53 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.69 | 0.07 | 0.00 | -0.04 | 11/4/2026 | 11/6/2026 1:59:11 PM EST |
| 194.00 | 0.50 | 2.05 | 1.28 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.67 | 0.06 | 0.00 | -0.04 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 195.00 | 0.50 | 0.90 | 0.70 | 0.70 | -0.25 | -26.32% | 0.00 | 2 | 142 | 0.61 | 0.06 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 196.00 | 0.40 | 1.95 | 1.18 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.67 | 0.06 | 0.00 | -0.04 | 11/4/2026 | 11/6/2026 1:59:11 PM EST |
| 198.00 | 0.35 | 1.00 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.62 | 0.06 | 0.00 | -0.04 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 200.00 | 0.40 | 0.85 | 0.63 | 0.66 | +0.16 | +32.00% | 0.00 | 9 | 788 | 0.63 | 0.05 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 202.00 | 0.25 | 2.20 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.71 | 0.04 | 0.00 | -0.03 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 204.00 | 0.20 | 5.40 | 2.80 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.85 | 0.04 | 0.00 | -0.03 | 11/2/2026 | 11/6/2026 1:59:11 PM EST |
| 205.00 | 0.20 | 2.30 | 1.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.72 | 0.04 | 0.00 | -0.03 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 206.00 | 0.15 | 5.10 | 2.63 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.84 | 0.03 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 208.00 | 0.15 | 5.40 | 2.78 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.86 | 0.03 | 0.00 | -0.02 | 11/4/2026 | 11/6/2026 1:59:11 PM EST |
| 210.00 | 0.05 | 2.50 | 1.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.72 | 0.03 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 212.00 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.18 | 0.02 | 0.00 | -0.02 | 11/2/2026 | 11/6/2026 1:59:11 PM EST |
| 214.00 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.20 | 0.02 | 0.00 | -0.02 | 11/2/2026 | 11/6/2026 1:59:11 PM EST |
| 215.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.21 | 0.02 | 0.00 | -0.02 | 11/4/2026 | 11/6/2026 1:59:11 PM EST |
| 216.00 | 0.00 | 4.90 | 2.45 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.21 | 0.02 | 0.00 | -0.02 | 10/16/2026 | 11/6/2026 1:59:11 PM EST |
| 218.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.23 | 0.02 | 0.00 | -0.01 | 11/3/2026 | 11/6/2026 1:59:11 PM EST |
| 220.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 338 | 1.24 | 0.02 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 222.00 | 0.00 | 4.20 | 2.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.20 | 0.01 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 224.00 | 0.00 | 4.90 | 2.45 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.27 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 11/6/2026 1:59:11 PM EST |
| 225.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 288 | 1.27 | 0.01 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 226.00 | 0.00 | 4.90 | 2.45 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.29 | 0.01 | 0.00 | -0.01 | 10/14/2026 | 11/6/2026 1:59:11 PM EST |
| 228.00 | 0.00 | 4.90 | 2.45 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.30 | 0.01 | 0.00 | -0.01 | 11/3/2026 | 11/6/2026 1:59:11 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.97 | 0.01 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 232.00 | 0.00 | 4.90 | 2.45 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.33 | 0.01 | 0.00 | -0.01 | 10/14/2026 | 11/6/2026 1:59:11 PM EST |
| 234.00 | 0.00 | 4.90 | 2.45 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.34 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 11/6/2026 1:59:11 PM EST |
| 235.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.35 | 0.01 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 1:59:11 PM EST |
| 236.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.36 | 0.01 | 0.00 | -0.01 | 10/15/2026 | 11/6/2026 1:59:11 PM EST |
| 238.00 | 0.00 | 3.50 | 1.75 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.25 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 1:59:11 PM EST |
| 240.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 296 | 1.38 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:59:11 PM EST |
| 242.00 | 0.00 | 4.90 | 2.45 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 1:59:11 PM EST |
| 244.00 | 0.00 | 4.90 | 2.45 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.41 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 1:59:11 PM EST |
| 246.00 | 0.00 | 4.90 | 2.45 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 255 | 1.42 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 1:59:11 PM EST |
| 248.00 | 0.00 | 4.90 | 2.45 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.44 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:59:11 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.94 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.23 | -60.53% | 0.00 | 54 | 539 | 0.93 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 350 | 0.90 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.94 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:59:11 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.97 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 310.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.06 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:59:11 PM EST |
| 320.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 331 | 1.81 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 1:59:11 PM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.86 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 1:59:11 PM EST |
| 340.00 | 0.00 | 4.90 | 2.45 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 11/6/2026 1:59:11 PM EST |
| 350.00 | 0.00 | 4.90 | 2.45 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/6/2026 1:59:11 PM EST |
| 360.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/6/2026 1:59:11 PM EST |
| 370.00 | 0.00 | 4.90 | 2.45 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.01 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/6/2026 1:59:11 PM EST |
| 380.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.05 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/6/2026 1:59:11 PM EST |
| 390.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 296 | 2.08 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 11/6/2026 1:59:11 PM EST |
| 400.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.12 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 1:59:11 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 11/6/2026 1:59:11 PM EST |
| 420.00 | 0.00 | 4.90 | 2.45 | 16.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 11/6/2026 1:59:11 PM EST |
| 430.00 | 0.00 | 4.90 | 2.45 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 11/6/2026 1:59:11 PM EST |
| 440.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 140 | 2.24 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 1:59:11 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 | 2.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 11/6/2026 1:59:11 PM EST |
| 58.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 20 | 2.37 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.29 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 1:59:11 PM EST |
| 62.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 10 | 2.22 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 63.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 21 | 2.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 11/6/2026 1:59:11 PM EST |
| 64.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 70 | 2.14 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 21 | 2.11 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 11/6/2026 1:59:11 PM EST |
| 66.00 | 0.00 | 4.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 37 | 2.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 11/6/2026 1:59:11 PM EST |
| 67.00 | 0.00 | 4.90 | 2.45 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 11/6/2026 1:59:11 PM EST |
| 68.00 | 0.00 | 4.90 | 2.45 | 1.73 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 11/6/2026 1:59:11 PM EST |
| 69.00 | 0.00 | 4.90 | 2.45 | 2.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 11/6/2026 1:59:11 PM EST |
| 70.00 | 0.00 | 3.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 114 | 1.66 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 11/6/2026 1:59:11 PM EST |
| 71.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 20 | 1.91 | -0.01 | 0.00 | -0.01 | 11/6/2026 1:59:11 PM EST | |||
| 72.00 | 0.00 | 4.90 | 2.45 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.88 | -0.01 | 0.00 | -0.01 | 10/2/2026 | 11/6/2026 1:59:11 PM EST |
| 73.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.85 | -0.01 | 0.00 | -0.01 | 11/6/2026 1:59:11 PM EST | |||
| 74.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.81 | -0.01 | 0.00 | -0.01 | 11/6/2026 1:59:11 PM EST | |||
| 75.00 | 0.00 | 4.90 | 2.45 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.78 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 11/6/2026 1:59:11 PM EST |
| 76.00 | 0.00 | 4.90 | 2.45 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.75 | -0.01 | 0.00 | -0.01 | 10/2/2026 | 11/6/2026 1:59:11 PM EST |
| 77.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.72 | -0.01 | 0.00 | -0.01 | 10/6/2026 | 11/6/2026 1:59:11 PM EST |
| 78.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 20 | 1.69 | -0.01 | 0.00 | -0.01 | 11/6/2026 1:59:11 PM EST | |||
| 79.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.66 | -0.01 | 0.00 | -0.01 | 11/6/2026 1:59:11 PM EST | |||
| 80.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.64 | -0.02 | 0.00 | -0.02 | 10/30/2026 | 11/6/2026 1:59:11 PM EST |
| 81.00 | 0.00 | 4.90 | 2.45 | 4.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.61 | -0.02 | 0.00 | -0.02 | 8/20/2026 | 11/6/2026 1:59:11 PM EST |
| 82.00 | 0.00 | 4.90 | 2.45 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.58 | -0.02 | 0.00 | -0.02 | 7/28/2026 | 11/6/2026 1:59:11 PM EST |
| 83.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.55 | -0.02 | 0.00 | -0.02 | 8/24/2026 | 11/6/2026 1:59:11 PM EST |
| 84.00 | 0.00 | 4.90 | 2.45 | 3.82 | 0.00 | 0.00% | 0.03 | 0 | 91 | 1.52 | -0.02 | 0.00 | -0.02 | 7/30/2026 | 11/6/2026 1:59:11 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.97 | -0.03 | 0.00 | -0.03 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 86.00 | 0.00 | 4.90 | 2.45 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.47 | -0.03 | 0.00 | -0.03 | 7/20/2026 | 11/6/2026 1:59:11 PM EST |
| 87.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.91 | -0.03 | 0.00 | -0.03 | 11/3/2026 | 11/6/2026 1:59:11 PM EST |
| 88.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 10 | 1.42 | -0.03 | 0.00 | -0.03 | 11/6/2026 1:59:11 PM EST | |||
| 89.00 | 0.65 | 4.10 | 2.38 | 4.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.10 | -0.04 | 0.00 | -0.04 | 7/29/2026 | 11/6/2026 1:59:11 PM EST |
| 90.00 | 0.50 | 1.40 | 0.95 | 0.91 | +0.46 | +102.23% | 0.01 | 3 | 10 | 1.09 | -0.04 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 91.00 | 0.30 | 5.70 | 3.00 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 71 | 1.04 | -0.05 | 0.00 | -0.04 | 9/1/2026 | 11/6/2026 1:59:11 PM EST |
| 92.00 | 0.30 | 5.20 | 2.75 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.00 | -0.05 | 0.00 | -0.05 | 8/31/2026 | 11/6/2026 1:59:11 PM EST |
| 93.00 | 0.40 | 3.70 | 2.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.93 | -0.06 | 0.00 | -0.05 | 11/3/2026 | 11/6/2026 1:59:11 PM EST |
| 94.00 | 0.45 | 2.35 | 1.40 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.83 | -0.06 | 0.00 | -0.06 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 95.00 | 0.40 | 2.45 | 1.43 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.80 | -0.07 | 0.00 | -0.06 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 96.00 | 0.50 | 3.60 | 2.05 | % | 0.02 | 0 | 120 | 0.87 | -0.07 | 0.00 | -0.06 | 11/6/2026 1:59:11 PM EST | |||
| 97.00 | 0.55 | 5.70 | 3.13 | % | 0.03 | 0 | 60 | 0.96 | -0.07 | 0.00 | -0.06 | 11/6/2026 1:59:11 PM EST | |||
| 98.00 | 0.65 | 4.80 | 2.73 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.91 | -0.08 | 0.00 | -0.06 | 10/30/2026 | 11/6/2026 1:59:11 PM EST |
| 99.00 | 0.80 | 2.90 | 1.85 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.81 | -0.08 | 0.00 | -0.07 | 10/23/2026 | 11/6/2026 1:59:11 PM EST |
| 100.00 | 0.85 | 2.65 | 1.75 | 1.60 | -0.40 | -20.00% | 0.02 | 1 | 549 | 0.78 | -0.09 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 101.00 | 0.70 | 2.90 | 1.80 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 137 | 0.76 | -0.10 | 0.00 | -0.08 | 10/23/2026 | 11/6/2026 1:59:11 PM EST |
| 102.00 | 1.30 | 6.50 | 3.90 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 171 | 0.96 | -0.10 | 0.00 | -0.07 | 10/29/2026 | 11/6/2026 1:59:11 PM EST |
| 103.00 | 0.90 | 3.50 | 2.20 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.78 | -0.11 | 0.01 | -0.08 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 104.00 | 1.05 | 6.20 | 3.63 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.89 | -0.11 | 0.01 | -0.08 | 7/22/2026 | 11/6/2026 1:59:11 PM EST |
| 105.00 | 1.95 | 3.30 | 2.63 | 2.42 | -0.58 | -19.34% | 0.03 | 1 | 50 | 0.80 | -0.12 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 106.00 | 1.75 | 6.30 | 4.03 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 315 | 0.90 | -0.12 | 0.01 | -0.09 | 10/26/2026 | 11/6/2026 1:59:11 PM EST |
| 107.00 | 1.85 | 6.70 | 4.28 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 209 | 0.93 | -0.13 | 0.01 | -0.09 | 10/28/2026 | 11/6/2026 1:59:11 PM EST |
| 108.00 | 1.80 | 6.80 | 4.30 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.91 | -0.14 | 0.01 | -0.09 | 10/28/2026 | 11/6/2026 1:59:11 PM EST |
| 109.00 | 1.80 | 4.70 | 3.25 | 3.69 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.77 | -0.15 | 0.01 | -0.10 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 110.00 | 2.65 | 3.50 | 3.08 | 3.15 | -0.75 | -19.24% | 0.03 | 7 | 428 | 0.77 | -0.15 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 111.00 | 2.70 | 4.40 | 3.55 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.77 | -0.16 | 0.01 | -0.10 | 9/21/2026 | 11/6/2026 1:59:11 PM EST |
| 112.00 | 3.10 | 4.00 | 3.55 | 3.44 | -1.04 | -23.22% | 0.03 | 19 | 80 | 0.74 | -0.17 | 0.01 | -0.11 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 113.00 | 3.10 | 4.20 | 3.65 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.74 | -0.18 | 0.01 | -0.11 | 10/26/2026 | 11/6/2026 1:59:11 PM EST |
| 114.00 | 3.60 | 4.30 | 3.95 | 4.10 | +0.10 | +2.50% | 0.03 | 10 | 442 | 0.74 | -0.19 | 0.01 | -0.11 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 115.00 | 3.80 | 4.50 | 4.15 | 4.20 | -1.20 | -22.23% | 0.04 | 8 | 64 | 0.74 | -0.19 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 116.00 | 3.80 | 4.80 | 4.30 | 4.10 | +2.65 | +182.76% | 0.04 | 2 | 36 | 0.74 | -0.20 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 117.00 | 4.00 | 5.40 | 4.70 | 4.30 | -0.80 | -15.69% | 0.04 | 1 | 122 | 0.73 | -0.21 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 118.00 | 4.20 | 5.90 | 5.05 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 213 | 0.74 | -0.22 | 0.01 | -0.12 | 10/29/2026 | 11/6/2026 1:59:11 PM EST |
| 119.00 | 4.60 | 6.20 | 5.40 | 1.28 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.74 | -0.23 | 0.01 | -0.13 | 10/30/2026 | 11/6/2026 1:59:11 PM EST |
| 120.00 | 4.90 | 6.20 | 5.55 | 5.54 | -1.46 | -20.86% | 0.05 | 127 | 359 | 0.73 | -0.24 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 121.00 | 3.90 | 6.30 | 5.10 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.68 | -0.25 | 0.01 | -0.13 | 11/4/2026 | 11/6/2026 1:59:11 PM EST |
| 122.00 | 5.50 | 6.80 | 6.15 | 5.60 | -2.07 | -26.99% | 0.05 | 1 | 242 | 0.72 | -0.26 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 123.00 | 5.80 | 7.40 | 6.60 | 7.75 | 0.00 | 0.00% | 0.05 | 0 | 141 | 0.73 | -0.27 | 0.01 | -0.13 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 124.00 | 6.10 | 7.70 | 6.90 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.73 | -0.28 | 0.01 | -0.14 | 11/4/2026 | 11/6/2026 1:59:11 PM EST |
| 125.00 | 6.90 | 7.80 | 7.35 | 6.88 | -1.02 | -12.92% | 0.06 | 4,422 | 282 | 0.72 | -0.29 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 126.00 | 6.90 | 8.40 | 7.65 | 7.76 | 0.00 | 0.00% | 0.06 | 0 | 344 | 0.72 | -0.30 | 0.01 | -0.14 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 127.00 | 7.10 | 8.60 | 7.85 | 6.60 | -1.61 | -19.61% | 0.06 | 1 | 103 | 0.71 | -0.32 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 128.00 | 8.00 | 8.60 | 8.30 | 8.50 | -3.21 | -27.42% | 0.06 | 3 | 169 | 0.70 | -0.33 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 129.00 | 8.40 | 8.90 | 8.65 | 8.93 | -0.07 | -0.78% | 0.07 | 29 | 152 | 0.70 | -0.34 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 130.00 | 8.80 | 9.30 | 9.05 | 8.76 | -2.94 | -25.13% | 0.07 | 9 | 1,134 | 0.69 | -0.35 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 132.00 | 8.90 | 10.70 | 9.80 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 183 | 0.70 | -0.38 | 0.01 | -0.15 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 134.00 | 9.70 | 11.30 | 10.50 | 13.16 | 0.00 | 0.00% | 0.08 | 0 | 138 | 0.69 | -0.40 | 0.01 | -0.15 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 135.00 | 10.20 | 11.90 | 11.05 | 11.00 | -2.43 | -18.10% | 0.08 | 1 | 210 | 0.69 | -0.41 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 136.00 | 9.10 | 12.50 | 10.80 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 525 | 0.65 | -0.43 | 0.01 | -0.15 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 138.00 | 12.40 | 13.30 | 12.85 | 12.40 | -2.75 | -18.16% | 0.09 | 4,422 | 532 | 0.69 | -0.45 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 140.00 | 13.50 | 14.00 | 13.75 | 13.00 | -4.30 | -24.86% | 0.10 | 27 | 1,610 | 0.66 | -0.48 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 142.00 | 14.60 | 15.20 | 14.90 | 17.40 | 0.00 | 0.00% | 0.10 | 0 | 235 | 0.62 | -0.50 | 0.01 | -0.15 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 144.00 | 15.00 | 16.80 | 15.90 | 9.30 | 0.00 | 0.00% | 0.11 | 0 | 238 | 0.68 | -0.53 | 0.01 | -0.15 | 11/4/2026 | 11/6/2026 1:59:11 PM EST |
| 145.00 | 16.40 | 17.00 | 16.70 | 16.47 | -3.17 | -16.15% | 0.12 | 9 | 669 | 0.65 | -0.54 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 146.00 | 17.00 | 17.60 | 17.30 | 21.10 | 0.00 | 0.00% | 0.12 | 0 | 367 | 0.65 | -0.56 | 0.01 | -0.14 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 148.00 | 18.20 | 19.00 | 18.60 | 20.68 | 0.00 | 0.00% | 0.13 | 0 | 285 | 0.66 | -0.58 | 0.01 | -0.14 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 150.00 | 18.80 | 20.60 | 19.70 | 20.32 | -4.68 | -18.72% | 0.13 | 32 | 483 | 0.67 | -0.61 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 152.00 | 19.10 | 21.60 | 20.35 | 22.90 | 0.00 | 0.00% | 0.13 | 0 | 1,444 | 0.63 | -0.63 | 0.01 | -0.13 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 154.00 | 21.60 | 23.20 | 22.40 | 20.18 | -6.62 | -24.71% | 0.15 | 5 | 2,590 | 0.66 | -0.66 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 155.00 | 21.90 | 23.70 | 22.80 | 22.27 | -4.24 | -16.00% | 0.15 | 102 | 460 | 0.63 | -0.67 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 156.00 | 23.10 | 25.60 | 24.35 | 27.20 | 0.00 | 0.00% | 0.16 | 0 | 350 | 0.69 | -0.68 | 0.01 | -0.12 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 158.00 | 24.20 | 26.00 | 25.10 | 27.65 | 0.00 | 0.00% | 0.16 | 0 | 476 | 0.66 | -0.70 | 0.01 | -0.12 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 160.00 | 25.40 | 27.90 | 26.65 | 26.60 | -2.30 | -7.96% | 0.17 | 5 | 1,599 | 0.65 | -0.72 | 0.01 | -0.11 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 162.00 | 27.00 | 30.60 | 28.80 | 28.30 | -3.00 | -9.59% | 0.18 | 1 | 533 | 0.69 | -0.74 | 0.01 | -0.11 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 164.00 | 27.80 | 31.90 | 29.85 | 34.00 | 0.00 | 0.00% | 0.18 | 0 | 200 | 0.65 | -0.76 | 0.01 | -0.10 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 165.00 | 28.80 | 32.80 | 30.80 | 30.00 | -3.97 | -11.69% | 0.19 | 4 | 247 | 0.66 | -0.77 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 166.00 | 29.30 | 33.50 | 31.40 | 18.40 | 0.00 | 0.00% | 0.19 | 0 | 78 | 0.64 | -0.78 | 0.01 | -0.10 | 11/2/2026 | 11/6/2026 1:59:11 PM EST |
| 167.00 | 31.30 | 33.10 | 32.20 | 36.63 | 0.00 | 0.00% | 0.19 | 0 | 85 | 0.61 | -0.79 | 0.01 | -0.10 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 168.00 | 31.30 | 34.60 | 32.95 | 32.58 | +0.08 | +0.25% | 0.20 | 1 | 187 | 0.63 | -0.80 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 169.00 | 31.60 | 36.40 | 34.00 | 38.59 | 0.00 | 0.00% | 0.20 | 0 | 189 | 0.62 | -0.81 | 0.01 | -0.09 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 170.00 | 34.70 | 36.00 | 35.35 | 36.40 | +0.03 | +0.09% | 0.21 | 16 | 169 | 0.65 | -0.82 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 171.00 | 32.90 | 38.20 | 35.55 | 38.08 | 0.00 | 0.00% | 0.21 | 0 | 103 | 0.81 | -0.82 | 0.01 | -0.09 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 172.00 | 34.30 | 38.60 | 36.45 | 36.53 | -0.27 | -0.74% | 0.21 | 16 | 195 | 0.78 | -0.83 | 0.01 | -0.08 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 173.00 | 35.60 | 38.40 | 37.00 | 36.18 | +15.23 | +72.70% | 0.21 | 1 | 232 | 0.59 | -0.84 | 0.01 | -0.08 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 174.00 | 37.10 | 41.00 | 39.05 | 22.15 | 0.00 | 0.00% | 0.22 | 0 | 179 | 0.84 | -0.84 | 0.01 | -0.08 | 11/2/2026 | 11/6/2026 1:59:11 PM EST |
| 175.00 | 39.10 | 40.30 | 39.70 | 38.35 | -4.46 | -10.42% | 0.23 | 2 | 992 | 0.64 | -0.85 | 0.01 | -0.08 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 176.00 | 37.40 | 42.70 | 40.05 | 17.70 | 0.00 | 0.00% | 0.23 | 0 | 117 | 0.83 | -0.86 | 0.01 | -0.08 | 10/19/2026 | 11/6/2026 1:59:11 PM EST |
| 177.00 | 39.90 | 42.20 | 41.05 | 43.25 | 0.00 | 0.00% | 0.23 | 0 | 86 | 0.61 | -0.86 | 0.01 | -0.07 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 178.00 | 39.20 | 44.70 | 41.95 | 44.20 | 0.00 | 0.00% | 0.24 | 0 | 92 | 0.86 | -0.87 | 0.01 | -0.07 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 179.00 | 40.10 | 45.40 | 42.75 | 45.71 | 0.00 | 0.00% | 0.24 | 0 | 70 | 0.85 | -0.88 | 0.01 | -0.07 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 180.00 | 41.10 | 45.90 | 43.50 | 43.46 | -3.30 | -7.06% | 0.24 | 1 | 844 | 0.82 | -0.88 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 181.00 | 42.20 | 47.50 | 44.85 | 12.40 | 0.00 | 0.00% | 0.25 | 0 | 48 | 0.87 | -0.89 | 0.01 | -0.06 | 10/7/2026 | 11/6/2026 1:59:11 PM EST |
| 182.00 | 43.50 | 48.50 | 46.00 | 44.78 | 0.00 | 0.00% | 0.25 | 0 | 101 | 0.88 | -0.89 | 0.01 | -0.06 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 183.00 | 44.40 | 49.20 | 46.80 | 16.10 | 0.00 | 0.00% | 0.26 | 0 | 60 | 0.87 | -0.90 | 0.01 | -0.06 | 10/14/2026 | 11/6/2026 1:59:11 PM EST |
| 184.00 | 45.00 | 50.30 | 47.65 | 12.94 | 0.00 | 0.00% | 0.26 | 0 | 146 | 0.89 | -0.90 | 0.01 | -0.06 | 10/9/2026 | 11/6/2026 1:59:11 PM EST |
| 185.00 | 46.30 | 51.00 | 48.65 | 30.50 | 0.00 | 0.00% | 0.26 | 0 | 231 | 0.88 | -0.90 | 0.01 | -0.06 | 10/30/2026 | 11/6/2026 1:59:11 PM EST |
| 186.00 | 46.90 | 52.40 | 49.65 | 23.25 | 0.00 | 0.00% | 0.27 | 0 | 23 | 0.92 | -0.91 | 0.01 | -0.06 | 10/29/2026 | 11/6/2026 1:59:11 PM EST |
| 187.00 | 48.20 | 53.90 | 51.05 | 19.30 | 0.00 | 0.00% | 0.27 | 0 | 469 | 0.96 | -0.91 | 0.01 | -0.05 | 10/13/2026 | 11/6/2026 1:59:11 PM EST |
| 188.00 | 48.80 | 55.20 | 52.00 | 20.20 | 0.00 | 0.00% | 0.28 | 0 | 63 | 1.01 | -0.92 | 0.01 | -0.05 | 10/14/2026 | 11/6/2026 1:59:11 PM EST |
| 189.00 | 50.10 | 55.80 | 52.95 | 17.60 | 0.00 | 0.00% | 0.28 | 0 | 31 | 0.98 | -0.92 | 0.01 | -0.05 | 9/29/2026 | 11/6/2026 1:59:11 PM EST |
| 190.00 | 51.10 | 56.80 | 53.95 | 53.80 | -2.40 | -4.27% | 0.28 | 10 | 84 | 0.99 | -0.92 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 191.00 | 52.10 | 57.80 | 54.95 | 59.30 | 0.00 | 0.00% | 0.29 | 0 | 86 | 1.00 | -0.93 | 0.00 | -0.05 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 192.00 | 52.70 | 59.10 | 55.90 | 29.70 | 0.00 | 0.00% | 0.29 | 0 | 37 | 1.04 | -0.93 | 0.00 | -0.04 | 10/16/2026 | 11/6/2026 1:59:11 PM EST |
| 193.00 | 54.00 | 60.10 | 57.05 | 21.00 | 0.00 | 0.00% | 0.30 | 0 | 68 | 1.04 | -0.93 | 0.00 | -0.04 | 10/13/2026 | 11/6/2026 1:59:11 PM EST |
| 194.00 | 55.00 | 60.70 | 57.85 | 18.99 | 0.00 | 0.00% | 0.30 | 0 | 67 | 1.02 | -0.94 | 0.00 | -0.04 | 10/8/2026 | 11/6/2026 1:59:11 PM EST |
| 195.00 | 55.60 | 62.00 | 58.80 | 61.35 | 0.00 | 0.00% | 0.30 | 0 | 72 | 1.06 | -0.94 | 0.00 | -0.04 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 196.00 | 56.90 | 62.80 | 59.85 | 46.90 | 0.00 | 0.00% | 0.31 | 0 | 290 | 1.05 | -0.94 | 0.00 | -0.04 | 10/26/2026 | 11/6/2026 1:59:11 PM EST |
| 198.00 | 58.90 | 64.60 | 61.75 | 33.50 | 0.00 | 0.00% | 0.31 | 0 | 52 | 1.05 | -0.94 | 0.00 | -0.04 | 10/29/2026 | 11/6/2026 1:59:11 PM EST |
| 200.00 | 60.80 | 66.50 | 63.65 | 47.40 | 0.00 | 0.00% | 0.32 | 0 | 180 | 1.06 | -0.95 | 0.00 | -0.04 | 11/2/2026 | 11/6/2026 1:59:11 PM EST |
| 202.00 | 62.80 | 68.50 | 65.65 | 47.30 | 0.00 | 0.00% | 0.33 | 0 | 106 | 1.08 | -0.96 | 0.00 | -0.03 | 11/3/2026 | 11/6/2026 1:59:11 PM EST |
| 204.00 | 64.70 | 70.80 | 67.75 | 38.69 | 0.00 | 0.00% | 0.33 | 0 | 36 | 1.15 | -0.96 | 0.00 | -0.03 | 10/15/2026 | 11/6/2026 1:59:11 PM EST |
| 205.00 | 65.70 | 71.60 | 68.65 | 38.68 | 0.00 | 0.00% | 0.33 | 0 | 85 | 1.11 | -0.96 | 0.00 | -0.03 | 10/19/2026 | 11/6/2026 1:59:11 PM EST |
| 206.00 | 66.70 | 72.70 | 69.70 | 59.70 | 0.00 | 0.00% | 0.34 | 0 | 71 | 1.16 | -0.97 | 0.00 | -0.02 | 10/26/2026 | 11/6/2026 1:59:11 PM EST |
| 208.00 | 68.70 | 74.60 | 71.65 | 27.32 | 0.00 | 0.00% | 0.34 | 0 | 178 | 1.17 | -0.97 | 0.00 | -0.02 | 10/8/2026 | 11/6/2026 1:59:11 PM EST |
| 210.00 | 70.70 | 77.00 | 73.85 | 60.25 | 0.00 | 0.00% | 0.35 | 0 | 51 | 1.18 | -0.97 | 0.00 | -0.02 | 11/4/2026 | 11/6/2026 1:59:11 PM EST |
| 212.00 | 72.60 | 78.30 | 75.45 | 83.15 | 0.00 | 0.00% | 0.36 | 0 | 60 | 1.14 | -0.98 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 214.00 | 74.20 | 80.70 | 77.45 | 38.20 | 0.00 | 0.00% | 0.36 | 0 | 75 | 1.21 | -0.98 | 0.00 | -0.02 | 9/24/2026 | 11/6/2026 1:59:11 PM EST |
| 215.00 | 75.20 | 81.60 | 78.40 | 49.95 | 0.00 | 0.00% | 0.36 | 0 | 73 | 1.22 | -0.98 | 0.00 | -0.02 | 10/29/2026 | 11/6/2026 1:59:11 PM EST |
| 216.00 | 76.20 | 82.60 | 79.40 | 79.70 | -5.47 | -6.43% | 0.37 | 3 | 36 | 1.22 | -0.98 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 218.00 | 78.20 | 85.00 | 81.60 | 50.50 | 0.00 | 0.00% | 0.37 | 0 | 41 | 1.24 | -0.98 | 0.00 | -0.01 | 10/16/2026 | 11/6/2026 1:59:11 PM EST |
| 220.00 | 80.20 | 87.30 | 83.75 | 61.10 | 0.00 | 0.00% | 0.38 | 0 | 68 | 1.26 | -0.98 | 0.00 | -0.01 | 10/28/2026 | 11/6/2026 1:59:11 PM EST |
| 222.00 | 82.00 | 89.60 | 85.80 | 87.06 | 0.00 | 0.00% | 0.39 | 0 | 35 | 1.28 | -0.99 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 224.00 | 84.20 | 91.20 | 87.70 | 89.01 | 0.00 | 0.00% | 0.39 | 0 | 45 | 1.29 | -0.99 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 225.00 | 85.10 | 92.30 | 88.70 | 90.85 | 0.00 | 0.00% | 0.39 | 0 | 192 | 1.29 | -0.99 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 226.00 | 86.30 | 93.60 | 89.95 | 91.82 | 0.00 | 0.00% | 0.40 | 0 | 56 | 1.31 | -0.99 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 228.00 | 87.90 | 95.30 | 91.60 | 38.20 | 0.00 | 0.00% | 0.40 | 0 | 29 | 1.31 | -0.99 | 0.00 | -0.01 | 10/1/2026 | 11/6/2026 1:59:11 PM EST |
| 230.00 | 89.90 | 97.50 | 93.70 | 78.68 | 0.00 | 0.00% | 0.41 | 0 | 74 | 1.34 | -0.99 | 0.00 | -0.01 | 10/26/2026 | 11/6/2026 1:59:11 PM EST |
| 232.00 | 92.10 | 98.90 | 95.50 | 72.60 | 0.00 | 0.00% | 0.41 | 0 | 31 | 1.34 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 11/6/2026 1:59:11 PM EST |
| 234.00 | 94.10 | 101.30 | 97.70 | 68.85 | 0.00 | 0.00% | 0.42 | 0 | 32 | 1.35 | -0.99 | 0.00 | -0.01 | 7/30/2026 | 11/6/2026 1:59:11 PM EST |
| 235.00 | 95.10 | 102.20 | 98.65 | 46.20 | 0.00 | 0.00% | 0.42 | 0 | 37 | 1.36 | -0.99 | 0.00 | -0.01 | 8/13/2026 | 11/6/2026 1:59:11 PM EST |
| 236.00 | 96.10 | 103.10 | 99.60 | 75.30 | 0.00 | 0.00% | 0.42 | 0 | 34 | 1.36 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 11/6/2026 1:59:11 PM EST |
| 238.00 | 97.90 | 105.50 | 101.70 | 76.50 | 0.00 | 0.00% | 0.43 | 0 | 24 | 1.39 | -0.99 | 0.00 | 0.00 | 7/29/2026 | 11/6/2026 1:59:11 PM EST |
| 240.00 | 99.70 | 107.30 | 103.50 | 93.20 | 0.00 | 0.00% | 0.43 | 0 | 12 | 1.41 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 1:59:11 PM EST |
| 242.00 | 102.10 | 109.20 | 105.65 | 91.80 | 0.00 | 0.00% | 0.44 | 0 | 23 | 1.41 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 1:59:11 PM EST |
| 244.00 | 104.10 | 111.20 | 107.65 | 81.30 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.42 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 11/6/2026 1:59:11 PM EST |
| 246.00 | 106.10 | 113.20 | 109.65 | 112.40 | 0.00 | 0.00% | 0.45 | 0 | 18 | 1.43 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 248.00 | 108.00 | 115.20 | 111.60 | 79.70 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.45 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 1:59:11 PM EST |
| 250.00 | 109.80 | 117.10 | 113.45 | 94.20 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.45 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 1:59:11 PM EST |
| 260.00 | 120.50 | 127.30 | 123.90 | 101.20 | 0.00 | 0.00% | 0.48 | 0 | 36 | 1.54 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:59:11 PM EST |
| 270.00 | 130.50 | 137.50 | 134.00 | 131.40 | +26.90 | +25.75% | 0.50 | 3 | 20 | 1.60 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:11 PM EST |
| 280.00 | 140.00 | 146.70 | 143.35 | 134.66 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.63 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 1:59:11 PM EST |
| 290.00 | 150.00 | 157.20 | 153.60 | 138.10 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.68 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:59:11 PM EST |
| 300.00 | 160.00 | 167.20 | 163.60 | 154.71 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 1:59:11 PM EST |
| 310.00 | 170.00 | 177.20 | 173.60 | 176.30 | 0.00 | 0.00% | 0.56 | 0 | 6 | 1.78 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:11 PM EST |
| 320.00 | 180.00 | 187.20 | 183.60 | 172.46 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 1:59:11 PM EST |
| 330.00 | 189.80 | 197.00 | 193.40 | 100.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 11/6/2026 1:59:11 PM EST |
| 340.00 | 200.00 | 207.20 | 203.60 | % | 0.60 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 350.00 | 210.00 | 217.20 | 213.60 | % | 0.61 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 360.00 | 220.00 | 227.10 | 223.55 | % | 0.62 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 370.00 | 230.00 | 237.20 | 233.60 | % | 0.63 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 380.00 | 239.80 | 247.20 | 243.50 | % | 0.64 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 390.00 | 249.80 | 257.20 | 253.50 | % | 0.65 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 400.00 | 260.00 | 267.20 | 263.60 | % | 0.66 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 410.00 | 270.00 | 277.10 | 273.55 | % | 0.67 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 420.00 | 279.80 | 287.20 | 283.50 | % | 0.68 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST | |||
| 430.00 | 289.80 | 297.10 | 293.45 | 225.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 11/6/2026 1:59:11 PM EST |
| 440.00 | 299.80 | 307.20 | 303.50 | % | 0.69 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:11 PM EST |