Options Chain for LUMENTUM HLDGS INC COM (LITE) - $472.00 as of 2/4/2026 5:43:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 424.50 | 428.50 | 426.50 | 407.00 | 0.00 | 0.00% | 10.66 | 0 | 4 | 3.98 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 42.50 | 422.00 | 426.00 | 424.00 | 394.00 | 0.00 | 0.00% | 9.98 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 45.00 | 419.50 | 423.50 | 421.50 | 397.30 | 0.00 | 0.00% | 9.37 | 0 | 17 | 3.76 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 47.50 | 417.10 | 421.00 | 419.05 | 300.40 | 0.00 | 0.00% | 8.82 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/4/2026 4:00:02 PM EST |
| 50.00 | 414.60 | 418.50 | 416.55 | 319.10 | 0.00 | 0.00% | 8.33 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/4/2026 4:00:02 PM EST |
| 55.00 | 409.60 | 413.60 | 411.60 | 380.10 | 0.00 | 0.00% | 7.48 | 0 | 3 | 3.45 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 60.00 | 404.50 | 408.60 | 406.55 | 374.00 | 0.00 | 0.00% | 6.78 | 0 | 2 | 3.28 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 65.00 | 399.60 | 403.70 | 401.65 | 371.80 | 0.00 | 0.00% | 6.18 | 0 | 6 | 3.16 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 70.00 | 394.70 | 398.70 | 396.70 | 358.50 | 0.00 | 0.00% | 5.67 | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 72.50 | 392.20 | 396.20 | 394.20 | 368.80 | 0.00 | 0.00% | 5.44 | 0 | 4 | 2.97 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 75.00 | 389.70 | 393.70 | 391.70 | 382.70 | +20.80 | +5.75% | 5.22 | 1 | 5 | 2.91 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 77.50 | 387.10 | 391.20 | 389.15 | 396.70 | +37.30 | +10.38% | 5.02 | 1 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 80.00 | 384.70 | 388.70 | 386.70 | 356.70 | 0.00 | 0.00% | 4.83 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 82.50 | 382.20 | 386.30 | 384.25 | 393.90 | +25.80 | +7.01% | 4.66 | 1 | 9 | 2.77 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 85.00 | 379.80 | 383.70 | 381.75 | 292.30 | 0.00 | 0.00% | 4.49 | 0 | 6 | 2.72 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 4:00:02 PM EST |
| 87.50 | 377.30 | 381.20 | 379.25 | 354.00 | +14.50 | +4.28% | 4.33 | 1 | 13 | 2.67 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 90.00 | 374.70 | 378.80 | 376.75 | 370.00 | +26.00 | +7.56% | 4.19 | 1 | 5 | 2.68 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 92.50 | 372.30 | 376.30 | 374.30 | 347.70 | 0.00 | 0.00% | 4.05 | 0 | 15 | 2.64 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 95.00 | 369.80 | 373.80 | 371.80 | 358.50 | 0.00 | 0.00% | 3.91 | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 97.50 | 367.20 | 371.30 | 369.25 | 338.30 | +91.90 | +37.30% | 3.79 | 1 | 1 | 2.43 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 100.00 | 364.80 | 368.80 | 366.80 | 337.10 | 0.00 | 0.00% | 3.67 | 0 | 44 | 2.49 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 105.00 | 360.00 | 363.90 | 361.95 | 333.00 | 0.00 | 0.00% | 3.45 | 0 | 164 | 2.39 | 1.00 | 0.00 | -0.01 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 110.00 | 355.00 | 358.90 | 356.95 | 268.50 | 0.00 | 0.00% | 3.25 | 0 | 83 | 2.33 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 2/4/2026 4:00:02 PM EST |
| 115.00 | 350.10 | 354.00 | 352.05 | 361.60 | +61.70 | +20.58% | 3.06 | 2 | 74 | 2.20 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 120.00 | 345.00 | 349.00 | 347.00 | 303.07 | 0.00 | 0.00% | 2.89 | 0 | 27 | 2.14 | 1.00 | 0.00 | -0.02 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 125.00 | 340.00 | 344.10 | 342.05 | 298.00 | 0.00 | 0.00% | 2.74 | 0 | 77 | 2.13 | 1.00 | 0.00 | -0.02 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 130.00 | 335.10 | 339.10 | 337.10 | 324.50 | 0.00 | 0.00% | 2.59 | 0 | 357 | 2.07 | 1.00 | 0.00 | -0.02 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 135.00 | 330.60 | 334.20 | 332.40 | 327.11 | +35.21 | +12.07% | 2.46 | 1 | 22 | 1.98 | 1.00 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 140.00 | 325.80 | 329.40 | 327.60 | 304.00 | 0.00 | 0.00% | 2.34 | 0 | 95 | 1.95 | 1.00 | 0.00 | -0.03 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 145.00 | 320.80 | 324.40 | 322.60 | 311.87 | +77.57 | +33.11% | 2.22 | 3 | 191 | 1.89 | 1.00 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 150.00 | 315.90 | 319.40 | 317.65 | 287.80 | 0.00 | 0.00% | 2.12 | 0 | 41 | 1.85 | 1.00 | 0.00 | -0.04 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 155.00 | 310.60 | 314.60 | 312.60 | 248.20 | 0.00 | 0.00% | 2.02 | 0 | 221 | 1.82 | 1.00 | 0.00 | -0.04 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 160.00 | 306.50 | 309.60 | 308.05 | 282.90 | +21.80 | +8.35% | 1.93 | 1 | 81 | 1.76 | 1.00 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 165.00 | 300.60 | 304.70 | 302.65 | 256.30 | 0.00 | 0.00% | 1.83 | 0 | 14 | 1.77 | 1.00 | 0.00 | -0.05 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 170.00 | 295.70 | 299.80 | 297.75 | 260.30 | 0.00 | 0.00% | 1.75 | 0 | 705 | 1.71 | 0.99 | 0.00 | -0.06 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 175.00 | 290.80 | 294.90 | 292.85 | 255.50 | 0.00 | 0.00% | 1.67 | 0 | 199 | 1.68 | 0.99 | 0.00 | -0.06 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 180.00 | 286.20 | 290.00 | 288.10 | 265.00 | +9.60 | +3.76% | 1.60 | 2 | 47 | 1.63 | 0.99 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 185.00 | 281.10 | 285.20 | 283.15 | 254.20 | 0.00 | 0.00% | 1.53 | 0 | 28 | 1.60 | 0.99 | 0.00 | -0.08 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 190.00 | 277.30 | 280.30 | 278.80 | 275.10 | +83.11 | +43.29% | 1.47 | 1 | 62 | 1.58 | 0.99 | 0.00 | -0.09 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 195.00 | 271.60 | 276.00 | 273.80 | 271.50 | +41.40 | +18.00% | 1.40 | 1 | 43 | 1.55 | 0.99 | 0.00 | -0.10 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 200.00 | 266.80 | 270.90 | 268.85 | 234.00 | +8.50 | +3.77% | 1.34 | 7 | 275 | 1.51 | 0.98 | 0.00 | -0.12 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 210.00 | 258.10 | 260.90 | 259.50 | 234.00 | +12.80 | +5.79% | 1.24 | 1 | 29 | 1.06 | 0.98 | 0.00 | -0.15 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 220.00 | 247.80 | 251.70 | 249.75 | 246.50 | +37.60 | +18.00% | 1.14 | 3 | 119 | 1.11 | 0.97 | 0.00 | -0.17 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 230.00 | 239.00 | 242.50 | 240.75 | 229.50 | +10.00 | +4.56% | 1.05 | 2 | 76 | 1.12 | 0.97 | 0.00 | -0.19 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 240.00 | 229.30 | 233.20 | 231.25 | 222.30 | +31.20 | +16.33% | 0.96 | 24 | 210 | 1.15 | 0.96 | 0.00 | -0.22 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 250.00 | 220.50 | 223.80 | 222.15 | 222.00 | +39.90 | +21.92% | 0.89 | 1 | 240 | 1.15 | 0.96 | 0.00 | -0.25 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 260.00 | 210.90 | 214.90 | 212.90 | 204.40 | +21.60 | +11.82% | 0.82 | 9 | 174 | 1.14 | 0.95 | 0.00 | -0.28 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 270.00 | 203.10 | 206.00 | 204.55 | 194.90 | +16.80 | +9.44% | 0.76 | 8 | 91 | 1.14 | 0.94 | 0.00 | -0.31 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 280.00 | 193.30 | 197.00 | 195.15 | 192.00 | +10.60 | +5.85% | 0.70 | 8 | 41 | 1.13 | 0.93 | 0.00 | -0.35 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 290.00 | 184.80 | 188.50 | 186.65 | 171.70 | +59.96 | +53.66% | 0.64 | 7 | 132 | 1.13 | 0.92 | 0.00 | -0.38 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 300.00 | 176.30 | 180.00 | 178.15 | 157.71 | +4.70 | +3.08% | 0.59 | 27 | 241 | 1.13 | 0.90 | 0.00 | -0.41 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 310.00 | 168.10 | 172.00 | 170.05 | 166.10 | +15.04 | +9.96% | 0.55 | 3 | 78 | 1.13 | 0.89 | 0.00 | -0.45 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 320.00 | 160.60 | 164.00 | 162.30 | 149.90 | +19.40 | +14.87% | 0.51 | 5 | 133 | 1.11 | 0.88 | 0.00 | -0.48 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 330.00 | 152.00 | 156.00 | 154.00 | 153.50 | +24.58 | +19.07% | 0.47 | 1 | 575 | 1.12 | 0.86 | 0.00 | -0.51 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 340.00 | 144.90 | 148.10 | 146.50 | 144.00 | +16.10 | +12.59% | 0.43 | 1 | 755 | 1.11 | 0.85 | 0.00 | -0.54 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 350.00 | 137.80 | 141.00 | 139.40 | 162.64 | +48.64 | +42.67% | 0.40 | 1 | 364 | 1.11 | 0.83 | 0.00 | -0.58 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 360.00 | 130.60 | 133.50 | 132.05 | 120.62 | +11.02 | +10.06% | 0.37 | 33 | 323 | 1.10 | 0.81 | 0.00 | -0.61 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 370.00 | 123.60 | 126.50 | 125.05 | 142.50 | +38.74 | +37.34% | 0.34 | 51 | 383 | 1.09 | 0.79 | 0.00 | -0.63 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 380.00 | 115.90 | 119.70 | 117.80 | 120.00 | +19.95 | +19.94% | 0.31 | 12 | 140 | 1.09 | 0.77 | 0.00 | -0.66 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 390.00 | 109.70 | 113.20 | 111.45 | 82.69 | -7.41 | -8.23% | 0.29 | 12 | 1,054 | 1.08 | 0.75 | 0.00 | -0.69 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 400.00 | 103.00 | 107.00 | 105.00 | 103.00 | +17.46 | +20.42% | 0.26 | 217 | 226 | 1.08 | 0.73 | 0.00 | -0.71 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 410.00 | 98.10 | 101.00 | 99.55 | 94.46 | +13.24 | +16.31% | 0.24 | 22 | 68 | 1.08 | 0.71 | 0.00 | -0.73 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 420.00 | 92.30 | 94.80 | 93.55 | 89.39 | +12.48 | +16.23% | 0.22 | 130 | 482 | 1.07 | 0.69 | 0.00 | -0.75 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 430.00 | 85.80 | 89.70 | 87.75 | 84.80 | +11.10 | +15.07% | 0.20 | 83 | 134 | 1.07 | 0.67 | 0.00 | -0.76 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 440.00 | 81.30 | 84.00 | 82.65 | 81.25 | +14.56 | +21.84% | 0.19 | 106 | 202 | 1.06 | 0.64 | 0.00 | -0.78 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 450.00 | 76.30 | 79.20 | 77.75 | 75.00 | +11.20 | +17.56% | 0.17 | 221 | 149 | 1.06 | 0.62 | 0.00 | -0.79 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 460.00 | 71.60 | 74.60 | 73.10 | 73.00 | +15.10 | +26.08% | 0.16 | 86 | 192 | 1.06 | 0.60 | 0.00 | -0.80 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 470.00 | 67.30 | 70.30 | 68.80 | 65.22 | +9.02 | +16.05% | 0.15 | 110 | 67 | 1.06 | 0.58 | 0.00 | -0.80 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 480.00 | 63.10 | 65.50 | 64.30 | 61.30 | +8.63 | +16.39% | 0.13 | 88 | 69 | 1.06 | 0.55 | 0.00 | -0.81 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 490.00 | 59.00 | 61.90 | 60.45 | 56.00 | +7.36 | +15.14% | 0.12 | 9 | 301 | 1.06 | 0.53 | 0.00 | -0.81 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 500.00 | 55.20 | 57.60 | 56.40 | 53.78 | +9.78 | +22.23% | 0.11 | 578 | 631 | 1.05 | 0.51 | 0.00 | -0.81 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 510.00 | 51.60 | 54.20 | 52.90 | 53.31 | +10.07 | +23.29% | 0.10 | 41 | 18 | 1.05 | 0.49 | 0.00 | -0.80 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 520.00 | 48.00 | 51.40 | 49.70 | 46.93 | +3.63 | +8.39% | 0.10 | 96 | 33 | 1.05 | 0.47 | 0.00 | -0.80 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 530.00 | 44.80 | 47.90 | 46.35 | 44.40 | +7.90 | +21.65% | 0.09 | 20 | 9 | 1.05 | 0.45 | 0.00 | -0.79 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 540.00 | 42.00 | 44.60 | 43.30 | 35.82 | +0.82 | +2.35% | 0.08 | 36 | 75 | 1.05 | 0.43 | 0.00 | -0.78 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 550.00 | 39.00 | 42.50 | 40.75 | 37.90 | +5.40 | +16.62% | 0.07 | 33 | 134 | 1.05 | 0.41 | 0.00 | -0.77 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 560.00 | 36.30 | 39.70 | 38.00 | 36.02 | -0.70 | -1.91% | 0.07 | 1 | 10 | 1.05 | 0.39 | 0.00 | -0.76 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 570.00 | 34.00 | 37.40 | 35.70 | 32.80 | +2.92 | +9.78% | 0.06 | 8 | 29 | 1.05 | 0.37 | 0.00 | -0.75 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 580.00 | 31.70 | 35.20 | 33.45 | 31.51 | +4.91 | +18.46% | 0.06 | 35 | 460 | 1.05 | 0.35 | 0.00 | -0.74 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 590.00 | 29.50 | 32.60 | 31.05 | 31.17 | % | 0.05 | 1 | 0 | 1.05 | 0.34 | 0.00 | -0.72 | 2/4/2026 | 2/4/2026 4:00:02 PM EST | |
| 600.00 | 27.70 | 31.00 | 29.35 | 27.75 | +4.35 | +18.59% | 0.05 | 17 | 219 | 1.06 | 0.32 | 0.00 | -0.71 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 610.00 | 25.50 | 28.40 | 26.95 | 26.85 | % | 0.04 | 2 | 0 | 1.05 | 0.31 | 0.00 | -0.69 | 2/4/2026 | 2/4/2026 4:00:02 PM EST | |
| 620.00 | 24.20 | 27.40 | 25.80 | 19.85 | -1.45 | -6.81% | 0.04 | 13 | 2 | 1.06 | 0.29 | 0.00 | -0.67 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 630.00 | 22.10 | 25.10 | 23.60 | 19.95 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.05 | 0.28 | 0.00 | -0.66 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 640.00 | 20.60 | 23.60 | 22.10 | % | 0.03 | 0 | 0 | 1.05 | 0.26 | 0.00 | -0.64 | 2/4/2026 4:00:02 PM EST | |||
| 650.00 | 19.20 | 22.40 | 20.80 | 16.22 | -1.32 | -7.53% | 0.03 | 1 | 1 | 1.05 | 0.25 | 0.00 | -0.62 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 660.00 | 18.20 | 20.80 | 19.50 | 19.56 | +0.86 | +4.60% | 0.03 | 28 | 34 | 1.06 | 0.24 | 0.00 | -0.60 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 2/4/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 2/4/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/4/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.61 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/4/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/4/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.36 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/4/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.22 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/4/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/4/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.97 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/4/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.91 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/4/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.86 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/4/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 0.90 | 0.45 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/4/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/4/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/4/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/4/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/4/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/4/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/4/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/4/2026 4:00:02 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.45 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 2/4/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.41 | 0.00 | 0.00 | -0.01 | 1/20/2026 | 2/4/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.33 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 2/4/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.26 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 2/4/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.19 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 2/4/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.13 | 0.00 | 0.00 | -0.02 | 1/20/2026 | 2/4/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.07 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 2/4/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.01 | 0.00 | 0.00 | -0.02 | 1/12/2026 | 2/4/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.95 | 0.00 | 0.00 | -0.02 | 1/20/2026 | 2/4/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.90 | 0.00 | 0.00 | -0.03 | 1/14/2026 | 2/4/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.85 | 0.00 | 0.00 | -0.03 | 1/13/2026 | 2/4/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.80 | 0.00 | 0.00 | -0.04 | 1/27/2026 | 2/4/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.75 | 0.00 | 0.00 | -0.04 | 1/14/2026 | 2/4/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.71 | 0.00 | 0.00 | -0.05 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.40 | 1.20 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.69 | 0.00 | 0.00 | -0.05 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.45 | 1.23 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 323 | 1.65 | -0.01 | 0.00 | -0.06 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.75 | 1.38 | 0.55 | -3.57 | -86.65% | 0.01 | 1 | 19 | 1.64 | -0.01 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.80 | 1.40 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.60 | -0.01 | 0.00 | -0.07 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 3.10 | 1.55 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.59 | -0.01 | 0.00 | -0.08 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 3.20 | 1.60 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.56 | -0.01 | 0.00 | -0.09 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 3.30 | 1.65 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.53 | -0.01 | 0.00 | -0.10 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 200.00 | 0.50 | 2.40 | 1.45 | 1.73 | -0.22 | -11.29% | 0.01 | 14 | 133 | 1.26 | -0.02 | 0.00 | -0.12 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 210.00 | 0.15 | 2.40 | 1.28 | 2.12 | -1.83 | -46.33% | 0.01 | 11 | 55 | 1.21 | -0.02 | 0.00 | -0.15 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 220.00 | 1.65 | 3.30 | 2.48 | 2.60 | -0.50 | -16.13% | 0.01 | 2 | 67 | 1.27 | -0.03 | 0.00 | -0.17 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 230.00 | 2.30 | 4.40 | 3.35 | 3.30 | -1.70 | -34.00% | 0.01 | 7 | 131 | 1.29 | -0.03 | 0.00 | -0.19 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 240.00 | 2.80 | 5.30 | 4.05 | 4.50 | -0.07 | -1.54% | 0.02 | 4 | 52 | 1.27 | -0.04 | 0.00 | -0.22 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 250.00 | 3.60 | 5.30 | 4.45 | 5.20 | -0.55 | -9.57% | 0.02 | 3 | 206 | 1.23 | -0.04 | 0.00 | -0.25 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 260.00 | 4.60 | 6.30 | 5.45 | 5.80 | -1.50 | -20.55% | 0.02 | 33 | 91 | 1.23 | -0.05 | 0.00 | -0.28 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 270.00 | 5.60 | 8.70 | 7.15 | 4.00 | -4.60 | -53.49% | 0.03 | 6 | 299 | 1.24 | -0.06 | 0.00 | -0.31 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 280.00 | 6.90 | 9.10 | 8.00 | 8.73 | -0.12 | -1.36% | 0.03 | 8 | 244 | 1.22 | -0.07 | 0.00 | -0.35 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 290.00 | 7.30 | 10.60 | 8.95 | 7.69 | -3.10 | -28.73% | 0.03 | 1 | 38 | 1.19 | -0.08 | 0.00 | -0.38 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 300.00 | 9.70 | 11.70 | 10.70 | 11.00 | -2.99 | -21.38% | 0.04 | 57 | 239 | 1.19 | -0.10 | 0.00 | -0.41 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 310.00 | 11.20 | 13.50 | 12.35 | 14.40 | -2.40 | -14.29% | 0.04 | 17 | 64 | 1.18 | -0.11 | 0.00 | -0.45 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 320.00 | 12.80 | 15.10 | 13.95 | 14.40 | -4.90 | -25.39% | 0.04 | 37 | 119 | 1.16 | -0.12 | 0.00 | -0.48 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 330.00 | 14.40 | 17.60 | 16.00 | 17.20 | -5.00 | -22.53% | 0.05 | 1 | 98 | 1.15 | -0.14 | 0.00 | -0.51 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 340.00 | 18.00 | 19.80 | 18.90 | 22.00 | -5.50 | -20.00% | 0.06 | 23 | 132 | 1.16 | -0.15 | 0.00 | -0.54 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 350.00 | 19.90 | 22.20 | 21.05 | 21.05 | -6.65 | -24.01% | 0.06 | 64 | 105 | 1.15 | -0.17 | 0.00 | -0.58 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 360.00 | 22.40 | 25.00 | 23.70 | 23.98 | -5.17 | -17.74% | 0.07 | 129 | 118 | 1.14 | -0.19 | 0.00 | -0.61 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 370.00 | 25.60 | 27.90 | 26.75 | 18.00 | -17.40 | -49.16% | 0.07 | 3 | 47 | 1.13 | -0.21 | 0.00 | -0.63 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 380.00 | 28.00 | 31.10 | 29.55 | 36.60 | -5.32 | -12.70% | 0.08 | 2 | 43 | 1.12 | -0.23 | 0.00 | -0.66 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 390.00 | 32.40 | 34.50 | 33.45 | 40.00 | -3.13 | -7.26% | 0.09 | 115 | 58 | 1.12 | -0.25 | 0.00 | -0.69 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 400.00 | 35.80 | 38.20 | 37.00 | 37.00 | -11.20 | -23.24% | 0.09 | 65 | 211 | 1.11 | -0.27 | 0.00 | -0.71 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 410.00 | 39.10 | 42.10 | 40.60 | 41.39 | -11.91 | -22.35% | 0.10 | 58 | 96 | 1.10 | -0.29 | 0.00 | -0.73 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 420.00 | 43.50 | 46.60 | 45.05 | 54.40 | -2.75 | -4.82% | 0.11 | 24 | 33 | 1.10 | -0.31 | 0.00 | -0.75 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 430.00 | 48.10 | 50.90 | 49.50 | 51.20 | -11.15 | -17.89% | 0.12 | 13 | 23 | 1.10 | -0.33 | 0.00 | -0.76 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 440.00 | 52.30 | 56.00 | 54.15 | 66.30 | -2.68 | -3.89% | 0.12 | 14 | 17 | 1.09 | -0.36 | 0.00 | -0.78 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 450.00 | 57.90 | 60.60 | 59.25 | 60.30 | -8.40 | -12.23% | 0.13 | 177 | 156 | 1.09 | -0.38 | 0.00 | -0.79 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 460.00 | 62.70 | 65.80 | 64.25 | 64.55 | -19.70 | -23.39% | 0.14 | 19 | 10 | 1.09 | -0.40 | 0.00 | -0.80 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 470.00 | 68.70 | 71.70 | 70.20 | 72.60 | -43.60 | -37.53% | 0.15 | 53 | 6 | 1.09 | -0.42 | 0.00 | -0.80 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 480.00 | 74.30 | 77.20 | 75.75 | 77.70 | -17.40 | -18.30% | 0.16 | 6 | 10 | 1.09 | -0.45 | 0.00 | -0.81 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 490.00 | 80.30 | 83.20 | 81.75 | 84.00 | -79.10 | -48.50% | 0.17 | 20 | 1 | 1.09 | -0.47 | 0.00 | -0.81 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 500.00 | 86.00 | 89.40 | 87.70 | 101.00 | -51.20 | -33.64% | 0.18 | 24 | 5 | 1.08 | -0.49 | 0.00 | -0.81 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 510.00 | 92.10 | 95.80 | 93.95 | 115.20 | -88.78 | -43.53% | 0.18 | 5 | 1 | 1.08 | -0.51 | 0.00 | -0.80 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 520.00 | 99.00 | 102.60 | 100.80 | 127.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.08 | -0.53 | 0.00 | -0.80 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 530.00 | 106.00 | 109.30 | 107.65 | % | 0.20 | 0 | 0 | 1.08 | -0.55 | 0.00 | -0.79 | 2/4/2026 4:00:02 PM EST | |||
| 540.00 | 112.70 | 116.30 | 114.50 | % | 0.21 | 0 | 0 | 1.08 | -0.57 | 0.00 | -0.78 | 2/4/2026 4:00:02 PM EST | |||
| 550.00 | 120.00 | 123.90 | 121.95 | 151.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.08 | -0.59 | 0.00 | -0.77 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 560.00 | 127.70 | 131.20 | 129.45 | 130.00 | -29.90 | -18.70% | 0.23 | 1 | 1 | 1.09 | -0.61 | 0.00 | -0.76 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 570.00 | 135.10 | 138.90 | 137.00 | 170.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.08 | -0.63 | 0.00 | -0.75 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 580.00 | 142.60 | 146.00 | 144.30 | 164.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.08 | -0.65 | 0.00 | -0.74 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 590.00 | 150.50 | 154.60 | 152.55 | % | 0.26 | 0 | 0 | 1.09 | -0.66 | 0.00 | -0.72 | 2/4/2026 4:00:02 PM EST | |||
| 600.00 | 158.50 | 162.10 | 160.30 | 182.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.09 | -0.68 | 0.00 | -0.71 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 610.00 | 166.50 | 170.60 | 168.55 | % | 0.28 | 0 | 0 | 1.09 | -0.69 | 0.00 | -0.69 | 2/4/2026 4:00:02 PM EST | |||
| 620.00 | 174.80 | 178.30 | 176.55 | % | 0.28 | 0 | 0 | 1.09 | -0.71 | 0.00 | -0.67 | 2/4/2026 4:00:02 PM EST | |||
| 630.00 | 183.30 | 186.90 | 185.10 | 185.60 | % | 0.29 | 2 | 0 | 1.10 | -0.72 | 0.00 | -0.66 | 2/4/2026 | 2/4/2026 4:00:02 PM EST | |
| 640.00 | 191.80 | 195.40 | 193.60 | 198.40 | -29.70 | -13.03% | 0.30 | 2 | 1 | 1.10 | -0.74 | 0.00 | -0.64 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 650.00 | 200.10 | 204.30 | 202.20 | 225.47 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.10 | -0.75 | 0.00 | -0.62 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 660.00 | 209.30 | 213.10 | 211.20 | 238.00 | -8.09 | -3.29% | 0.32 | 3 | 6 | 1.11 | -0.76 | 0.00 | -0.60 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |