Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $388.92 as of 6/16/2026 2:55:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 337.50 | 341.40 | 339.45 | 345.50 | +9.50 | +2.83% | 11.31 | 5 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 35.00 | 332.55 | 336.40 | 334.48 | 338.45 | +25.80 | +8.26% | 9.56 | 11 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 40.00 | 327.55 | 331.40 | 329.48 | 335.10 | +60.04 | +21.83% | 8.24 | 15 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 45.00 | 322.55 | 326.40 | 324.48 | % | 7.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 50.00 | 317.50 | 321.40 | 319.45 | 325.15 | +65.85 | +25.40% | 6.39 | 5 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 55.00 | 312.50 | 316.40 | 314.45 | 320.25 | +79.45 | +33.00% | 5.72 | 5 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 60.00 | 307.60 | 311.40 | 309.50 | 315.10 | +101.52 | +47.54% | 5.16 | 5 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 65.00 | 302.00 | 306.40 | 304.20 | 310.35 | +26.15 | +9.21% | 4.68 | 60 | 139 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 70.00 | 297.60 | 301.40 | 299.50 | 305.50 | +26.25 | +9.40% | 4.28 | 35 | 74 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 75.00 | 292.55 | 296.40 | 294.48 | 298.45 | +67.80 | +29.40% | 3.93 | 600 | 281 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 80.00 | 287.60 | 291.40 | 289.50 | 293.70 | -14.60 | -4.74% | 3.62 | 600 | 299 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 85.00 | 282.25 | 286.40 | 284.33 | 288.65 | -14.73 | -4.86% | 3.35 | 1,200 | 376 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 90.00 | 277.40 | 281.40 | 279.40 | 283.60 | -10.41 | -3.55% | 3.10 | 601 | 224 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 95.00 | 272.65 | 276.40 | 274.53 | 278.65 | +4.53 | +1.66% | 2.89 | 1,200 | 387 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 100.00 | 267.35 | 271.40 | 269.38 | 273.60 | -14.68 | -5.10% | 2.69 | 1,800 | 676 | 9.77 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 105.00 | 262.60 | 266.40 | 264.50 | 268.65 | +63.80 | +31.15% | 2.52 | 1,202 | 569 | 9.37 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 110.00 | 257.50 | 261.40 | 259.45 | 263.65 | +26.80 | +11.32% | 2.36 | 3,600 | 1,439 | 9.08 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 115.00 | 252.30 | 256.40 | 254.35 | 258.70 | +1.71 | +0.67% | 2.21 | 1,200 | 459 | 8.72 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 120.00 | 247.35 | 251.40 | 249.38 | 253.60 | -11.87 | -4.48% | 2.08 | 621 | 270 | 8.46 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 125.00 | 242.65 | 246.40 | 244.53 | 250.10 | -13.93 | -5.28% | 1.96 | 40 | 126 | 8.17 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 130.00 | 237.65 | 241.40 | 239.53 | 243.60 | -9.55 | -3.78% | 1.84 | 1,207 | 547 | 7.89 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 135.00 | 232.60 | 236.40 | 234.50 | 238.65 | -16.60 | -6.51% | 1.74 | 1,800 | 828 | 7.62 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 140.00 | 227.60 | 231.40 | 229.50 | 231.77 | +48.19 | +26.25% | 1.64 | 625 | 286 | 7.32 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 145.00 | 222.65 | 226.40 | 224.53 | 228.77 | +8.92 | +4.06% | 1.55 | 2,402 | 1,118 | 7.11 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 150.00 | 217.65 | 221.40 | 219.53 | 223.60 | -16.54 | -6.89% | 1.46 | 1,801 | 713 | 6.84 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 155.00 | 212.65 | 216.40 | 214.53 | 218.70 | +41.06 | +23.12% | 1.38 | 1,200 | 405 | 6.61 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 160.00 | 207.65 | 211.40 | 209.53 | 211.74 | -17.21 | -7.52% | 1.31 | 2,406 | 588 | 6.42 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 165.00 | 202.65 | 206.40 | 204.53 | 208.30 | +9.77 | +4.93% | 1.24 | 616 | 352 | 6.20 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 170.00 | 197.55 | 201.40 | 199.48 | 200.90 | -19.46 | -8.84% | 1.17 | 2,408 | 956 | 5.99 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 175.00 | 192.40 | 196.40 | 194.40 | 196.50 | -18.05 | -8.42% | 1.11 | 3,604 | 1,746 | 5.69 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 180.00 | 187.40 | 191.40 | 189.40 | 193.50 | -16.10 | -7.69% | 1.05 | 1,235 | 463 | 5.59 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 185.00 | 182.55 | 186.40 | 184.48 | 188.65 | -15.24 | -7.48% | 1.00 | 1,200 | 494 | 5.40 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 190.00 | 177.70 | 181.40 | 179.55 | 183.65 | -16.65 | -8.32% | 0.95 | 1,200 | 529 | 5.18 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 195.00 | 172.65 | 176.40 | 174.53 | 178.65 | -15.31 | -7.90% | 0.90 | 1,201 | 438 | 5.03 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 200.00 | 168.05 | 171.40 | 169.73 | 171.32 | -18.69 | -9.84% | 0.85 | 3,629 | 1,499 | 4.85 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 210.00 | 157.80 | 161.40 | 159.60 | 162.45 | -16.48 | -9.21% | 0.76 | 3,033 | 1,367 | 4.51 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 215.00 | 152.30 | 156.40 | 154.35 | 160.20 | +10.20 | +6.80% | 0.72 | 10 | 14 | 4.32 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 220.00 | 147.70 | 151.40 | 149.55 | 149.90 | -19.27 | -11.40% | 0.68 | 8,428 | 3,439 | 4.18 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 225.00 | 142.45 | 146.40 | 144.43 | 150.55 | +26.45 | +21.32% | 0.64 | 5 | 12 | 4.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 230.00 | 137.40 | 141.40 | 139.40 | 139.93 | -21.40 | -13.27% | 0.61 | 431 | 1,193 | 3.86 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 235.00 | 132.60 | 136.40 | 134.50 | 140.15 | +5.23 | +3.88% | 0.57 | 5 | 5 | 3.69 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 240.00 | 127.60 | 131.40 | 129.50 | 134.90 | -13.95 | -9.38% | 0.54 | 511 | 1,439 | 3.56 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 245.00 | 122.45 | 126.40 | 124.43 | 73.35 | 0.00 | 0.00% | 0.51 | 0 | 3 | 3.39 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:07 PM EST |
| 250.00 | 117.65 | 121.40 | 119.53 | 121.36 | -18.82 | -13.43% | 0.48 | 514 | 1,483 | 3.04 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 255.00 | 112.40 | 116.40 | 114.40 | 57.05 | 0.00 | 0.00% | 0.45 | 0 | 4 | 3.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 4:00:07 PM EST |
| 257.50 | 109.90 | 113.90 | 111.90 | 102.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:07 PM EST |
| 260.00 | 108.05 | 111.40 | 109.73 | 111.85 | -19.35 | -14.75% | 0.42 | 611 | 1,866 | 2.99 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 262.50 | 104.90 | 108.90 | 106.90 | 62.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:07 PM EST |
| 265.00 | 102.50 | 106.40 | 104.45 | 125.85 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 267.50 | 99.90 | 103.90 | 101.90 | 89.96 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.76 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:07 PM EST |
| 270.00 | 97.70 | 101.30 | 99.50 | 99.40 | -21.60 | -17.86% | 0.37 | 1,073 | 3,532 | 2.51 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 272.50 | 94.85 | 98.90 | 96.88 | 99.15 | 0.00 | 0.00% | 0.36 | 0 | 65 | 2.64 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:07 PM EST |
| 275.00 | 92.45 | 96.40 | 94.43 | 97.50 | -18.05 | -15.63% | 0.34 | 501 | 505 | 2.54 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 277.50 | 90.10 | 93.90 | 92.00 | 66.95 | 0.00 | 0.00% | 0.33 | 0 | 25 | 2.49 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:07 PM EST |
| 280.00 | 87.70 | 91.40 | 89.55 | 93.04 | -15.48 | -14.27% | 0.32 | 197 | 4,604 | 2.45 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 282.50 | 85.10 | 88.90 | 87.00 | 107.13 | 0.00 | 0.00% | 0.31 | 0 | 118 | 2.37 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 285.00 | 82.45 | 86.40 | 84.43 | 87.20 | 0.00 | 0.00% | 0.30 | 0 | 32 | 2.37 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:07 PM EST |
| 287.50 | 80.00 | 83.90 | 81.95 | 102.18 | 0.00 | 0.00% | 0.29 | 0 | 28 | 2.26 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 290.00 | 77.45 | 81.40 | 79.43 | 79.95 | -19.59 | -19.69% | 0.27 | 230 | 1,950 | 2.21 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 292.50 | 74.90 | 78.90 | 76.90 | 74.51 | 0.00 | 0.00% | 0.26 | 0 | 55 | 2.08 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:07 PM EST |
| 295.00 | 72.60 | 76.40 | 74.50 | 96.26 | +0.20 | +0.21% | 0.25 | 5 | 66 | 2.12 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 297.50 | 70.10 | 73.95 | 72.03 | 73.46 | -20.13 | -21.51% | 0.24 | 1 | 40 | 1.99 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 300.00 | 67.45 | 71.45 | 69.45 | 71.55 | -17.12 | -19.31% | 0.23 | 17 | 3,103 | 1.94 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 302.50 | 65.05 | 69.00 | 67.03 | 31.65 | 0.00 | 0.00% | 0.22 | 0 | 287 | 1.82 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:07 PM EST |
| 305.00 | 62.65 | 66.45 | 64.55 | 71.00 | -14.76 | -17.22% | 0.21 | 1 | 50 | 1.86 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 307.50 | 60.10 | 64.00 | 62.05 | 46.35 | 0.00 | 0.00% | 0.20 | 0 | 154 | 1.77 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 6/16/2026 4:00:07 PM EST |
| 310.00 | 57.85 | 61.50 | 59.68 | 63.00 | -17.25 | -21.50% | 0.19 | 280 | 1,942 | 1.66 | 1.00 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 312.50 | 55.15 | 59.35 | 57.25 | 60.84 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.65 | 1.00 | 0.00 | -0.02 | 6/12/2026 | 6/16/2026 4:00:07 PM EST |
| 315.00 | 52.80 | 56.85 | 54.83 | 74.42 | 0.00 | 0.00% | 0.17 | 0 | 407 | 1.63 | 0.99 | 0.00 | -0.04 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 317.50 | 50.35 | 54.10 | 52.23 | 72.00 | 0.00 | 0.00% | 0.16 | 0 | 74 | 1.56 | 0.99 | 0.00 | -0.05 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 320.00 | 47.85 | 51.65 | 49.75 | 49.55 | -19.53 | -28.28% | 0.16 | 472 | 3,063 | 1.51 | 0.99 | 0.00 | -0.08 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 322.50 | 46.45 | 49.45 | 47.95 | 53.48 | +5.87 | +12.33% | 0.15 | 2 | 81 | 1.42 | 0.99 | 0.00 | -0.12 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 325.00 | 43.50 | 46.80 | 45.15 | 50.39 | -14.03 | -21.78% | 0.14 | 10 | 288 | 1.37 | 0.98 | 0.00 | -0.16 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 327.50 | 40.50 | 44.50 | 42.50 | 63.31 | 0.00 | 0.00% | 0.13 | 0 | 188 | 1.36 | 0.98 | 0.00 | -0.22 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 330.00 | 38.10 | 41.95 | 40.03 | 41.83 | -18.32 | -30.46% | 0.12 | 246 | 2,128 | 1.30 | 0.97 | 0.00 | -0.31 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 332.50 | 35.65 | 39.75 | 37.70 | 56.16 | 0.00 | 0.00% | 0.11 | 0 | 157 | 1.26 | 0.96 | 0.00 | -0.41 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 335.00 | 33.30 | 37.50 | 35.40 | 36.15 | -19.77 | -35.36% | 0.11 | 65 | 373 | 1.21 | 0.95 | 0.00 | -0.55 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 337.50 | 31.10 | 35.25 | 33.18 | 52.55 | +0.48 | +0.93% | 0.10 | 1 | 147 | 1.21 | 0.93 | 0.01 | -0.72 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 340.00 | 28.70 | 32.60 | 30.65 | 30.85 | -20.27 | -39.66% | 0.09 | 702 | 3,173 | 1.13 | 0.92 | 0.01 | -0.94 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 342.50 | 26.50 | 30.35 | 28.43 | 29.24 | -20.11 | -40.75% | 0.08 | 2 | 267 | 1.12 | 0.90 | 0.01 | -1.19 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 345.00 | 24.15 | 27.75 | 25.95 | 28.05 | -14.01 | -33.31% | 0.08 | 53 | 709 | 0.68 | 0.88 | 0.01 | -1.35 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 347.50 | 23.15 | 26.35 | 24.75 | 27.35 | -14.78 | -35.09% | 0.07 | 15 | 610 | 0.86 | 0.85 | 0.01 | -1.50 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 350.00 | 20.65 | 24.10 | 22.38 | 24.25 | -17.75 | -42.27% | 0.06 | 82 | 2,421 | 0.77 | 0.82 | 0.01 | -1.65 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 352.50 | 18.45 | 21.55 | 20.00 | 25.73 | -14.13 | -35.45% | 0.06 | 7 | 126 | 0.77 | 0.79 | 0.01 | -1.80 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 355.00 | 16.60 | 19.50 | 18.05 | 18.00 | -19.61 | -52.14% | 0.05 | 145 | 804 | 0.77 | 0.76 | 0.01 | -1.94 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 357.50 | 14.90 | 17.65 | 16.28 | 16.28 | -17.32 | -51.55% | 0.05 | 161 | 412 | 0.78 | 0.72 | 0.01 | -2.06 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 360.00 | 13.25 | 15.85 | 14.55 | 15.20 | -18.70 | -55.17% | 0.04 | 118 | 1,085 | 0.79 | 0.69 | 0.02 | -2.17 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 362.50 | 11.80 | 14.30 | 13.05 | 15.45 | -14.49 | -48.40% | 0.04 | 12 | 58 | 0.80 | 0.64 | 0.02 | -2.26 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 365.00 | 10.40 | 12.75 | 11.58 | 12.20 | -15.71 | -56.29% | 0.03 | 27 | 290 | 0.80 | 0.60 | 0.02 | -2.32 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 367.50 | 9.50 | 11.25 | 10.38 | 11.00 | -13.70 | -55.47% | 0.03 | 27 | 146 | 0.82 | 0.56 | 0.02 | -2.36 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 370.00 | 7.85 | 9.90 | 8.88 | 8.95 | -14.47 | -61.79% | 0.02 | 369 | 13,929 | 0.80 | 0.52 | 0.02 | -2.37 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 372.50 | 6.80 | 8.70 | 7.75 | 8.35 | -13.31 | -61.45% | 0.02 | 33 | 114 | 0.81 | 0.47 | 0.02 | -2.35 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 375.00 | 5.55 | 7.50 | 6.53 | 6.50 | -14.25 | -68.68% | 0.02 | 182 | 496 | 0.82 | 0.43 | 0.02 | -2.31 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 377.50 | 4.55 | 6.55 | 5.55 | 6.30 | -12.32 | -66.17% | 0.01 | 43 | 1,786 | 0.82 | 0.39 | 0.02 | -2.24 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 380.00 | 3.65 | 5.55 | 4.60 | 5.10 | -11.00 | -68.33% | 0.01 | 228 | 1,459 | 0.81 | 0.35 | 0.02 | -2.16 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 382.50 | 3.35 | 4.90 | 4.13 | 4.92 | -10.11 | -67.27% | 0.01 | 52 | 186 | 0.80 | 0.31 | 0.02 | -2.05 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 385.00 | 2.92 | 4.20 | 3.56 | 3.95 | -10.04 | -71.77% | 0.01 | 307 | 1,981 | 0.82 | 0.27 | 0.01 | -1.93 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 387.50 | 2.60 | 3.65 | 3.13 | 3.00 | -11.50 | -79.31% | 0.01 | 105 | 1,905 | 0.83 | 0.24 | 0.01 | -1.80 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 390.00 | 2.02 | 3.15 | 2.59 | 2.50 | -8.20 | -76.64% | 0.01 | 537 | 1,075 | 0.83 | 0.21 | 0.01 | -1.67 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 392.50 | 1.58 | 2.72 | 2.15 | 3.08 | -6.87 | -69.05% | 0.01 | 66 | 64 | 0.83 | 0.18 | 0.01 | -1.52 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 395.00 | 1.50 | 2.37 | 1.94 | 2.43 | -6.37 | -72.39% | 0.00 | 218 | 377 | 0.85 | 0.16 | 0.01 | -1.38 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 397.50 | 0.92 | 2.07 | 1.50 | 1.76 | -6.24 | -78.00% | 0.00 | 88 | 105 | 0.83 | 0.13 | 0.01 | -1.24 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 400.00 | 1.00 | 1.50 | 1.25 | 1.25 | -5.65 | -81.89% | 0.00 | 529 | 1,099 | 0.84 | 0.11 | 0.01 | -1.10 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 402.50 | 0.74 | 1.60 | 1.17 | 1.00 | -5.51 | -84.64% | 0.00 | 56 | 65 | 0.87 | 0.10 | 0.01 | -0.97 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 405.00 | 0.64 | 1.42 | 1.03 | 1.12 | -4.18 | -78.87% | 0.00 | 94 | 83 | 0.89 | 0.08 | 0.01 | -0.78 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 407.50 | 0.51 | 1.28 | 0.90 | 0.90 | -4.21 | -82.39% | 0.00 | 140 | 25 | 0.90 | 0.07 | 0.01 | -0.63 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 410.00 | 0.45 | 0.78 | 0.62 | 0.59 | -3.41 | -85.25% | 0.00 | 156 | 719 | 0.87 | 0.06 | 0.00 | -0.51 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 412.50 | 0.29 | 1.00 | 0.65 | 0.95 | -2.99 | -75.89% | 0.00 | 15 | 26 | 0.91 | 0.05 | 0.00 | -0.40 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 415.00 | 0.01 | 1.02 | 0.52 | 0.69 | -2.69 | -79.59% | 0.00 | 88 | 302 | 0.80 | 0.04 | 0.00 | -0.32 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 417.50 | 0.00 | 1.00 | 0.50 | 0.83 | -2.00 | -70.68% | 0.00 | 46 | 88 | 1.07 | 0.03 | 0.00 | -0.25 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 420.00 | 0.00 | 0.69 | 0.35 | 0.83 | -1.67 | -66.80% | 0.00 | 152 | 439 | 1.07 | 0.02 | 0.00 | -0.19 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 422.50 | 0.00 | 1.05 | 0.53 | 0.61 | -1.85 | -75.21% | 0.00 | 28 | 80 | 1.21 | 0.02 | 0.00 | -0.15 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 425.00 | 0.05 | 0.35 | 0.20 | 0.20 | -1.80 | -90.00% | 0.00 | 23 | 219 | 0.88 | 0.02 | 0.00 | -0.12 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 427.50 | 0.00 | 0.73 | 0.37 | 0.05 | -1.76 | -97.24% | 0.00 | 51 | 8 | 1.09 | 0.01 | 0.00 | -0.09 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 0.55 | 0.28 | 0.13 | -1.43 | -91.67% | 0.00 | 297 | 366 | 1.17 | 0.01 | 0.00 | -0.07 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 432.50 | 0.05 | 0.74 | 0.40 | 0.15 | -1.20 | -88.89% | 0.00 | 8 | 85 | 1.06 | 0.01 | 0.00 | -0.05 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 435.00 | 0.00 | 1.08 | 0.54 | 0.18 | % | 0.00 | 9 | 0 | 1.41 | 0.01 | 0.00 | -0.04 | 6/16/2026 | 6/16/2026 4:00:07 PM EST | |
| 437.50 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.03 | 6/16/2026 4:00:07 PM EST | |||
| 440.00 | 0.00 | 0.28 | 0.14 | 0.11 | -0.73 | -86.91% | 0.00 | 127 | 112 | 1.17 | 0.00 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 442.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 445.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 447.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 450.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.36 | -90.00% | 0.00 | 31 | 258 | 1.04 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 452.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 460.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 149 | 263 | 1.43 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.61 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 480.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 500.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 510.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 520.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 530.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 540.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,266 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 754 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 1,132 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,296 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,060 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/16/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,411 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,379 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,794 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 5,234 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 822 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,751 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 164 | 627 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,265 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.06 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 923 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,081 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.43 | 0.22 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 1,321 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 856 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,859 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 2,038 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,243 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 2,199 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 414 | 2,721 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,438 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,525 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.25 | +0.16 | +177.78% | 0.00 | 1 | 1,848 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.20 | +0.17 | +566.67% | 0.00 | 1 | 3,624 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.35 | -97.23% | 0.00 | 28 | 2,523 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,013 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.07 | +0.02 | +40.00% | 0.01 | 2 | 2,843 | 3.70 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 57 | 4.56 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 106 | 5,463 | 2.52 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 48 | 3.16 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 254 | 3,004 | 2.48 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 235.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.10 | -33.34% | 0.00 | 2 | 160 | 2.91 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 0.21 | 0.11 | 0.06 | -0.03 | -33.34% | 0.00 | 4 | 3,334 | 2.56 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 245.00 | 0.00 | 0.68 | 0.34 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 235 | 2.75 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 32 | 1,801 | 1.82 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 521 | 2.04 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 257.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 16 | 3,005 | 1.80 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 262.50 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.06 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:07 PM EST |
| 265.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 94 | 2.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 267.50 | 0.01 | 0.37 | 0.19 | 0.09 | +0.06 | +200.00% | 0.00 | 20 | 82 | 1.79 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 270.00 | 0.03 | 0.26 | 0.15 | 0.05 | -0.20 | -80.00% | 0.00 | 101 | 3,791 | 1.61 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 272.50 | 0.00 | 0.20 | 0.10 | 0.20 | -0.02 | -9.10% | 0.00 | 6 | 104 | 1.86 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 275.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.08 | -44.45% | 0.00 | 3 | 300 | 1.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 277.50 | 0.04 | 0.35 | 0.20 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 224 | 1.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 0.38 | 0.19 | 0.09 | +0.06 | +200.00% | 0.00 | 7 | 1,301 | 1.69 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 282.50 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.08 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 285.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 46 | 243 | 1.48 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 287.50 | 0.00 | 0.45 | 0.23 | 0.06 | -0.03 | -33.34% | 0.00 | 47 | 379 | 1.77 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 290.00 | 0.05 | 0.39 | 0.22 | 0.17 | +0.13 | +325.00% | 0.00 | 27 | 1,833 | 1.48 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 292.50 | 0.00 | 0.41 | 0.21 | 0.11 | -0.06 | -35.30% | 0.00 | 6 | 175 | 1.64 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 295.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.59 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 297.50 | 0.00 | 0.53 | 0.27 | 0.17 | +0.03 | +21.43% | 0.00 | 101 | 567 | 1.62 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 300.00 | 0.06 | 0.18 | 0.12 | 0.18 | +0.09 | +100.00% | 0.00 | 219 | 3,277 | 1.24 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 302.50 | 0.05 | 0.54 | 0.30 | 0.19 | -0.09 | -32.15% | 0.00 | 12 | 866 | 1.30 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 305.00 | 0.00 | 0.46 | 0.23 | 0.34 | +0.15 | +78.95% | 0.00 | 3 | 528 | 1.42 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 307.50 | 0.01 | 0.84 | 0.43 | 0.26 | -0.13 | -33.34% | 0.00 | 2 | 199 | 1.15 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 310.00 | 0.05 | 0.55 | 0.30 | 0.24 | +0.09 | +60.00% | 0.00 | 24 | 986 | 1.16 | 0.00 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 312.50 | 0.00 | 0.92 | 0.46 | 0.15 | -0.11 | -42.31% | 0.00 | 8 | 77 | 1.29 | 0.00 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 315.00 | 0.00 | 0.30 | 0.15 | 0.32 | +0.11 | +52.39% | 0.00 | 20 | 269 | 1.13 | -0.01 | 0.00 | -0.04 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 317.50 | 0.19 | 0.38 | 0.29 | 0.25 | +0.05 | +25.00% | 0.00 | 13 | 103 | 1.07 | -0.01 | 0.00 | -0.05 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 0.74 | 0.37 | 0.25 | -0.03 | -10.72% | 0.00 | 89 | 1,128 | 0.96 | -0.01 | 0.00 | -0.08 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 322.50 | 0.01 | 0.81 | 0.41 | 0.44 | +0.09 | +25.72% | 0.00 | 43 | 101 | 0.93 | -0.01 | 0.00 | -0.12 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 325.00 | 0.08 | 0.70 | 0.39 | 0.37 | +0.02 | +5.72% | 0.00 | 56 | 1,126 | 0.92 | -0.02 | 0.00 | -0.16 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 327.50 | 0.25 | 0.61 | 0.43 | 0.49 | +0.06 | +13.96% | 0.00 | 25 | 59 | 0.98 | -0.02 | 0.00 | -0.22 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 330.00 | 0.16 | 0.90 | 0.53 | 0.60 | +0.10 | +20.00% | 0.00 | 101 | 326 | 0.92 | -0.03 | 0.00 | -0.31 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 332.50 | 0.44 | 1.03 | 0.74 | 0.63 | +0.07 | +12.50% | 0.00 | 66 | 138 | 0.94 | -0.04 | 0.00 | -0.41 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 335.00 | 0.55 | 1.09 | 0.82 | 0.82 | +0.15 | +22.39% | 0.00 | 93 | 976 | 0.93 | -0.05 | 0.00 | -0.55 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 337.50 | 0.46 | 1.26 | 0.86 | 0.95 | +0.24 | +33.81% | 0.00 | 12 | 116 | 0.88 | -0.07 | 0.01 | -0.72 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 340.00 | 0.73 | 1.48 | 1.11 | 1.18 | +0.38 | +47.50% | 0.00 | 174 | 2,067 | 0.89 | -0.08 | 0.01 | -0.94 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 342.50 | 0.86 | 2.05 | 1.46 | 1.29 | +0.39 | +43.34% | 0.00 | 41 | 2,600 | 0.90 | -0.10 | 0.01 | -1.19 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 345.00 | 1.35 | 2.06 | 1.71 | 1.74 | +0.67 | +62.62% | 0.00 | 65 | 738 | 0.88 | -0.12 | 0.01 | -1.35 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 347.50 | 1.42 | 2.59 | 2.01 | 1.95 | +0.72 | +58.54% | 0.01 | 26 | 78 | 0.87 | -0.15 | 0.01 | -1.50 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 350.00 | 2.02 | 3.00 | 2.51 | 2.42 | +0.92 | +61.34% | 0.01 | 140 | 320 | 0.87 | -0.18 | 0.01 | -1.65 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 352.50 | 2.25 | 3.45 | 2.85 | 2.55 | +0.93 | +57.41% | 0.01 | 48 | 159 | 0.85 | -0.21 | 0.01 | -1.80 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 355.00 | 2.79 | 4.00 | 3.40 | 3.39 | +1.38 | +68.66% | 0.01 | 121 | 141 | 0.84 | -0.24 | 0.01 | -1.94 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 357.50 | 3.40 | 4.95 | 4.18 | 4.10 | +1.94 | +89.82% | 0.01 | 716 | 1,371 | 0.85 | -0.28 | 0.01 | -2.06 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 360.00 | 4.10 | 5.25 | 4.68 | 4.87 | +2.22 | +83.78% | 0.01 | 174 | 247 | 0.84 | -0.31 | 0.02 | -2.17 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 362.50 | 5.20 | 6.60 | 5.90 | 5.20 | +2.05 | +65.08% | 0.02 | 154 | 128 | 0.86 | -0.36 | 0.02 | -2.26 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 365.00 | 6.10 | 7.85 | 6.98 | 6.40 | +3.03 | +89.92% | 0.02 | 126 | 828 | 0.86 | -0.40 | 0.02 | -2.32 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 367.50 | 6.90 | 8.80 | 7.85 | 7.90 | +4.11 | +108.45% | 0.02 | 82 | 139 | 0.84 | -0.44 | 0.02 | -2.36 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 370.00 | 8.05 | 9.50 | 8.78 | 9.50 | +4.75 | +100.00% | 0.02 | 261 | 542 | 0.84 | -0.48 | 0.02 | -2.37 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 372.50 | 9.35 | 11.60 | 10.48 | 9.77 | +4.79 | +96.19% | 0.03 | 117 | 84 | 0.84 | -0.53 | 0.02 | -2.35 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 375.00 | 10.70 | 13.15 | 11.93 | 11.30 | +5.28 | +87.71% | 0.03 | 270 | 1,648 | 0.85 | -0.57 | 0.02 | -2.31 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 377.50 | 12.25 | 14.75 | 13.50 | 12.90 | +6.30 | +95.46% | 0.04 | 66 | 111 | 0.85 | -0.61 | 0.02 | -2.24 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 380.00 | 14.00 | 16.40 | 15.20 | 15.21 | +7.42 | +95.25% | 0.04 | 214 | 270 | 0.85 | -0.65 | 0.02 | -2.16 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 382.50 | 15.85 | 18.50 | 17.18 | 15.07 | +6.23 | +70.48% | 0.04 | 28 | 33 | 0.88 | -0.69 | 0.02 | -2.05 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 385.00 | 17.55 | 20.55 | 19.05 | 15.30 | +5.30 | +53.00% | 0.05 | 223 | 259 | 0.88 | -0.73 | 0.01 | -1.93 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 387.50 | 19.50 | 22.50 | 21.00 | 14.52 | +3.97 | +37.63% | 0.05 | 22 | 18 | 0.89 | -0.76 | 0.01 | -1.80 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 390.00 | 21.55 | 24.65 | 23.10 | 22.20 | +10.28 | +86.25% | 0.06 | 77 | 46 | 0.90 | -0.79 | 0.01 | -1.67 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 392.50 | 23.15 | 27.05 | 25.10 | 12.41 | -1.96 | -13.64% | 0.06 | 1 | 2 | 0.90 | -0.82 | 0.01 | -1.52 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 395.00 | 25.30 | 29.20 | 27.25 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.87 | -0.84 | 0.01 | -1.38 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 397.50 | 27.50 | 31.05 | 29.28 | 27.30 | +11.04 | +67.90% | 0.07 | 1 | 3 | 1.10 | -0.87 | 0.01 | -1.24 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 400.00 | 29.55 | 33.55 | 31.55 | 26.13 | +9.02 | +52.72% | 0.08 | 8 | 24 | 0.85 | -0.89 | 0.01 | -1.10 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 402.50 | 31.85 | 35.85 | 33.85 | 35.20 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.21 | -0.90 | 0.01 | -0.97 | 6/12/2026 | 6/16/2026 4:00:07 PM EST |
| 405.00 | 34.25 | 38.30 | 36.28 | 33.50 | +9.50 | +39.59% | 0.09 | 1 | 1 | 1.22 | -0.92 | 0.01 | -0.78 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 407.50 | 36.80 | 40.80 | 38.80 | % | 0.10 | 0 | 0 | 1.22 | -0.93 | 0.01 | -0.63 | 6/16/2026 4:00:07 PM EST | |||
| 410.00 | 39.20 | 43.05 | 41.13 | 24.00 | -1.86 | -7.20% | 0.10 | 10 | 12 | 1.32 | -0.94 | 0.00 | -0.51 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 412.50 | 41.60 | 45.40 | 43.50 | % | 0.11 | 0 | 0 | 1.34 | -0.95 | 0.00 | -0.40 | 6/16/2026 4:00:07 PM EST | |||
| 415.00 | 44.05 | 48.15 | 46.10 | 30.45 | -80.05 | -72.45% | 0.11 | 1 | 1 | 1.32 | -0.96 | 0.00 | -0.32 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 417.50 | 46.50 | 50.30 | 48.40 | 32.65 | % | 0.12 | 1 | 0 | 1.35 | -0.97 | 0.00 | -0.25 | 6/16/2026 | 6/16/2026 4:00:07 PM EST | |
| 420.00 | 48.95 | 52.95 | 50.95 | 32.55 | -30.65 | -48.50% | 0.12 | 1 | 1 | 1.38 | -0.98 | 0.00 | -0.19 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 422.50 | 51.20 | 55.25 | 53.23 | 37.30 | % | 0.13 | 1 | 0 | 1.43 | -0.98 | 0.00 | -0.15 | 6/16/2026 | 6/16/2026 4:00:07 PM EST | |
| 425.00 | 53.85 | 57.85 | 55.85 | 43.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.12 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 427.50 | 56.35 | 60.20 | 58.28 | % | 0.14 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.09 | 6/16/2026 4:00:07 PM EST | |||
| 430.00 | 58.80 | 63.05 | 60.93 | % | 0.14 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.07 | 6/16/2026 4:00:07 PM EST | |||
| 432.50 | 61.30 | 65.15 | 63.23 | % | 0.15 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.05 | 6/16/2026 4:00:07 PM EST | |||
| 435.00 | 63.80 | 67.70 | 65.75 | % | 0.15 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.04 | 6/16/2026 4:00:07 PM EST | |||
| 437.50 | 66.30 | 70.15 | 68.23 | % | 0.16 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.03 | 6/16/2026 4:00:07 PM EST | |||
| 440.00 | 68.55 | 72.80 | 70.68 | 125.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.66 | -1.00 | 0.00 | -0.02 | 6/8/2026 | 6/16/2026 4:00:07 PM EST |
| 442.50 | 71.25 | 75.15 | 73.20 | % | 0.17 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 445.00 | 73.75 | 77.65 | 75.70 | % | 0.17 | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 447.50 | 76.05 | 80.15 | 78.10 | % | 0.17 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 6/16/2026 4:00:07 PM EST | |||
| 450.00 | 78.55 | 82.65 | 80.60 | 69.38 | -8.73 | -11.18% | 0.18 | 1 | 3 | 1.84 | -1.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 452.50 | 81.05 | 85.10 | 83.08 | % | 0.18 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 460.00 | 88.55 | 92.80 | 90.68 | % | 0.20 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 470.00 | 98.55 | 102.75 | 100.65 | % | 0.21 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 480.00 | 108.55 | 112.85 | 110.70 | 154.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:07 PM EST |
| 490.00 | 118.55 | 122.75 | 120.65 | 141.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:07 PM EST |
| 500.00 | 128.55 | 132.75 | 130.65 | % | 0.26 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 510.00 | 138.55 | 142.75 | 140.65 | % | 0.28 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 520.00 | 148.80 | 152.75 | 150.78 | % | 0.29 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 530.00 | 158.80 | 162.60 | 160.70 | % | 0.30 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 540.00 | 168.80 | 172.60 | 170.70 | % | 0.32 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST |