Options Chain for LUMENTUM HLDGS INC COM (LITE) - $616.09 as of 3/13/2026 3:24:20 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 | 575.20 | 591.30 | 583.25 | 596.78 | 0.00 | 0.00% | 14.58 | 0 | 7 | 3.87 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 42.50 | 572.60 | 588.70 | 580.65 | 447.40 | 0.00 | 0.00% | 13.66 | 0 | 2 | 3.79 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 2:59:09 PM EST |
| 45.00 | 570.20 | 586.30 | 578.25 | 442.10 | 0.00 | 0.00% | 12.85 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/13/2026 2:59:09 PM EST |
| 47.50 | 568.60 | 583.80 | 576.20 | 439.80 | 0.00 | 0.00% | 12.13 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/13/2026 2:59:09 PM EST |
| 50.00 | 565.60 | 581.50 | 573.55 | 596.28 | 0.00 | 0.00% | 11.47 | 0 | 21 | 3.51 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 55.00 | 560.20 | 576.40 | 568.30 | 435.70 | 0.00 | 0.00% | 10.33 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/13/2026 2:59:09 PM EST |
| 60.00 | 555.30 | 571.40 | 563.35 | 436.66 | 0.00 | 0.00% | 9.39 | 0 | 3 | 3.21 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/13/2026 2:59:09 PM EST |
| 65.00 | 550.70 | 566.60 | 558.65 | 606.36 | 0.00 | 0.00% | 8.59 | 0 | 5 | 3.14 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 2:59:09 PM EST |
| 70.00 | 546.00 | 561.60 | 553.80 | 570.68 | 0.00 | 0.00% | 7.91 | 0 | 5 | 2.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/13/2026 2:59:09 PM EST |
| 72.50 | 543.20 | 559.20 | 551.20 | 159.70 | 0.00 | 0.00% | 7.60 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 3/13/2026 2:59:09 PM EST |
| 75.00 | 542.00 | 556.70 | 549.35 | 481.30 | 0.00 | 0.00% | 7.32 | 0 | 9 | 2.87 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/13/2026 2:59:09 PM EST |
| 77.50 | 538.40 | 554.20 | 546.30 | 562.50 | 0.00 | 0.00% | 7.05 | 0 | 4 | 2.82 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 80.00 | 536.00 | 551.90 | 543.95 | 422.50 | 0.00 | 0.00% | 6.80 | 0 | 4 | 2.76 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 3/13/2026 2:59:09 PM EST |
| 82.50 | 534.70 | 549.20 | 541.95 | 504.10 | 0.00 | 0.00% | 6.57 | 0 | 3 | 2.73 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 3/13/2026 2:59:09 PM EST |
| 85.00 | 530.80 | 546.80 | 538.80 | 393.60 | 0.00 | 0.00% | 6.34 | 0 | 6 | 2.69 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 3/13/2026 2:59:09 PM EST |
| 87.50 | 528.20 | 544.40 | 536.30 | 389.80 | 0.00 | 0.00% | 6.13 | 0 | 1 | 2.65 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 3/13/2026 2:59:09 PM EST |
| 90.00 | 527.20 | 541.80 | 534.50 | 499.10 | 0.00 | 0.00% | 5.94 | 0 | 8 | 2.59 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 3/13/2026 2:59:09 PM EST |
| 92.50 | 524.60 | 539.30 | 531.95 | 494.60 | 0.00 | 0.00% | 5.75 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 2:59:09 PM EST |
| 95.00 | 522.30 | 536.80 | 529.55 | 492.10 | 0.00 | 0.00% | 5.57 | 0 | 11 | 2.52 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 3/13/2026 2:59:09 PM EST |
| 97.50 | 519.30 | 534.40 | 526.85 | 459.50 | 0.00 | 0.00% | 5.40 | 0 | 2 | 2.48 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 3/13/2026 2:59:09 PM EST |
| 100.00 | 516.90 | 531.90 | 524.40 | 558.22 | 0.00 | 0.00% | 5.24 | 0 | 5 | 2.45 | 1.00 | 0.00 | -0.01 | 3/4/2026 | 3/13/2026 2:59:09 PM EST |
| 105.00 | 512.30 | 527.00 | 519.65 | 462.00 | 0.00 | 0.00% | 4.95 | 0 | 5 | 2.39 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 3/13/2026 2:59:09 PM EST |
| 110.00 | 506.50 | 522.10 | 514.30 | 594.50 | 0.00 | 0.00% | 4.68 | 0 | 104 | 2.32 | 1.00 | 0.00 | -0.01 | 3/3/2026 | 3/13/2026 2:59:09 PM EST |
| 115.00 | 502.50 | 517.30 | 509.90 | 452.50 | 0.00 | 0.00% | 4.43 | 0 | 6 | 2.27 | 1.00 | 0.00 | -0.02 | 2/9/2026 | 3/13/2026 2:59:09 PM EST |
| 120.00 | 497.90 | 512.40 | 505.15 | 438.00 | 0.00 | 0.00% | 4.21 | 0 | 14 | 2.21 | 1.00 | 0.00 | -0.02 | 2/17/2026 | 3/13/2026 2:59:09 PM EST |
| 125.00 | 492.00 | 507.50 | 499.75 | 443.00 | 0.00 | 0.00% | 4.00 | 0 | 7 | 2.17 | 1.00 | 0.00 | -0.02 | 2/9/2026 | 3/13/2026 2:59:09 PM EST |
| 130.00 | 487.10 | 502.70 | 494.90 | 444.00 | 0.00 | 0.00% | 3.81 | 0 | 11 | 2.20 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 3/13/2026 2:59:09 PM EST |
| 135.00 | 482.20 | 497.80 | 490.00 | 434.40 | 0.00 | 0.00% | 3.63 | 0 | 41 | 2.15 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 3/13/2026 2:59:09 PM EST |
| 140.00 | 477.30 | 493.00 | 485.15 | 429.00 | 0.00 | 0.00% | 3.47 | 0 | 4 | 2.11 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 3/13/2026 2:59:09 PM EST |
| 145.00 | 472.50 | 488.10 | 480.30 | 518.95 | 0.00 | 0.00% | 3.31 | 0 | 5 | 2.07 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 3/13/2026 2:59:09 PM EST |
| 150.00 | 468.50 | 483.30 | 475.90 | 433.50 | 0.00 | 0.00% | 3.17 | 0 | 36 | 2.02 | 1.00 | 0.00 | -0.02 | 2/9/2026 | 3/13/2026 2:59:09 PM EST |
| 155.00 | 463.70 | 478.50 | 471.10 | 423.30 | 0.00 | 0.00% | 3.04 | 0 | 11 | 1.99 | 1.00 | 0.00 | -0.02 | 2/10/2026 | 3/13/2026 2:59:09 PM EST |
| 160.00 | 461.00 | 472.60 | 466.80 | 493.30 | 0.00 | 0.00% | 2.92 | 0 | 40 | 1.85 | 1.00 | 0.00 | -0.04 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 165.00 | 453.30 | 468.90 | 461.10 | 545.90 | 0.00 | 0.00% | 2.79 | 0 | 133 | 1.91 | 0.99 | 0.00 | -0.03 | 2/27/2026 | 3/13/2026 2:59:09 PM EST |
| 170.00 | 449.30 | 464.10 | 456.70 | 397.70 | 0.00 | 0.00% | 2.69 | 0 | 118 | 1.88 | 0.99 | 0.00 | -0.03 | 2/9/2026 | 3/13/2026 2:59:09 PM EST |
| 175.00 | 444.80 | 459.40 | 452.10 | 323.30 | 0.00 | 0.00% | 2.58 | 0 | 170 | 1.85 | 0.99 | 0.00 | -0.04 | 2/5/2026 | 3/13/2026 2:59:09 PM EST |
| 180.00 | 440.00 | 454.60 | 447.30 | 395.72 | 0.00 | 0.00% | 2.48 | 0 | 113 | 1.82 | 0.99 | 0.00 | -0.04 | 2/17/2026 | 3/13/2026 2:59:09 PM EST |
| 185.00 | 435.40 | 449.90 | 442.65 | 391.33 | 0.00 | 0.00% | 2.39 | 0 | 4 | 1.79 | 0.99 | 0.00 | -0.05 | 2/17/2026 | 3/13/2026 2:59:09 PM EST |
| 190.00 | 430.60 | 445.20 | 437.90 | 386.63 | 0.00 | 0.00% | 2.30 | 0 | 54 | 1.77 | 0.99 | 0.00 | -0.05 | 2/17/2026 | 3/13/2026 2:59:09 PM EST |
| 195.00 | 425.80 | 440.50 | 433.15 | 382.66 | 0.00 | 0.00% | 2.22 | 0 | 20 | 1.74 | 0.99 | 0.00 | -0.06 | 2/17/2026 | 3/13/2026 2:59:09 PM EST |
| 200.00 | 421.30 | 435.50 | 428.40 | 410.00 | 0.00 | 0.00% | 2.14 | 0 | 153 | 1.72 | 0.99 | 0.00 | -0.06 | 3/6/2026 | 3/13/2026 2:59:09 PM EST |
| 210.00 | 413.10 | 426.40 | 419.75 | 376.00 | 0.00 | 0.00% | 2.00 | 0 | 22 | 1.25 | 0.98 | 0.00 | -0.07 | 2/9/2026 | 3/13/2026 2:59:09 PM EST |
| 220.00 | 404.30 | 416.10 | 410.20 | 540.60 | 0.00 | 0.00% | 1.86 | 0 | 32 | 1.32 | 0.98 | 0.00 | -0.09 | 3/2/2026 | 3/13/2026 2:59:09 PM EST |
| 230.00 | 395.50 | 408.10 | 401.80 | 263.50 | 0.00 | 0.00% | 1.75 | 0 | 22 | 1.34 | 0.98 | 0.00 | -0.10 | 2/5/2026 | 3/13/2026 2:59:09 PM EST |
| 240.00 | 384.40 | 399.10 | 391.75 | 367.50 | 0.00 | 0.00% | 1.63 | 0 | 30 | 1.32 | 0.97 | 0.00 | -0.12 | 2/9/2026 | 3/13/2026 2:59:09 PM EST |
| 250.00 | 377.00 | 388.90 | 382.95 | 457.90 | 0.00 | 0.00% | 1.53 | 0 | 201 | 1.31 | 0.97 | 0.00 | -0.13 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 260.00 | 369.10 | 380.80 | 374.95 | 315.10 | 0.00 | 0.00% | 1.44 | 0 | 30 | 1.30 | 0.96 | 0.00 | -0.15 | 2/13/2026 | 3/13/2026 2:59:09 PM EST |
| 270.00 | 361.10 | 371.20 | 366.15 | 366.88 | +1.15 | +0.32% | 1.36 | 16 | 20 | 1.26 | 0.96 | 0.00 | -0.17 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 280.00 | 351.70 | 362.50 | 357.10 | 356.43 | -0.85 | -0.24% | 1.28 | 16 | 25 | 1.25 | 0.95 | 0.00 | -0.19 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 290.00 | 343.10 | 353.90 | 348.50 | 242.00 | 0.00 | 0.00% | 1.20 | 0 | 22 | 1.24 | 0.95 | 0.00 | -0.20 | 2/5/2026 | 3/13/2026 2:59:09 PM EST |
| 300.00 | 334.50 | 345.40 | 339.95 | 337.42 | 0.00 | 0.00% | 1.13 | 0 | 145 | 1.22 | 0.94 | 0.00 | -0.22 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 310.00 | 326.70 | 337.00 | 331.85 | 325.00 | 0.00 | 0.00% | 1.07 | 0 | 40 | 1.22 | 0.93 | 0.00 | -0.24 | 2/18/2026 | 3/13/2026 2:59:09 PM EST |
| 320.00 | 315.20 | 329.90 | 322.55 | 388.00 | 0.00 | 0.00% | 1.01 | 0 | 232 | 1.22 | 0.93 | 0.00 | -0.26 | 2/24/2026 | 3/13/2026 2:59:09 PM EST |
| 330.00 | 308.70 | 320.60 | 314.65 | 382.40 | 0.00 | 0.00% | 0.95 | 0 | 189 | 1.20 | 0.92 | 0.00 | -0.28 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 340.00 | 301.60 | 312.60 | 307.10 | 425.23 | 0.00 | 0.00% | 0.90 | 0 | 43 | 1.19 | 0.91 | 0.00 | -0.30 | 2/25/2026 | 3/13/2026 2:59:09 PM EST |
| 350.00 | 293.60 | 304.70 | 299.15 | 370.00 | 0.00 | 0.00% | 0.85 | 0 | 54 | 1.18 | 0.91 | 0.00 | -0.32 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 360.00 | 285.80 | 296.90 | 291.35 | 357.72 | 0.00 | 0.00% | 0.81 | 0 | 77 | 1.16 | 0.90 | 0.00 | -0.34 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 370.00 | 279.10 | 289.20 | 284.15 | 255.70 | 0.00 | 0.00% | 0.77 | 0 | 45 | 1.16 | 0.89 | 0.00 | -0.36 | 3/6/2026 | 3/13/2026 2:59:09 PM EST |
| 380.00 | 270.90 | 281.70 | 276.30 | 277.55 | 0.00 | 0.00% | 0.73 | 0 | 274 | 1.15 | 0.88 | 0.00 | -0.38 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 390.00 | 264.30 | 274.20 | 269.25 | 280.32 | 0.00 | 0.00% | 0.69 | 0 | 25 | 1.14 | 0.87 | 0.00 | -0.40 | 3/5/2026 | 3/13/2026 2:59:09 PM EST |
| 400.00 | 256.70 | 266.80 | 261.75 | 266.61 | +1.61 | +0.61% | 0.65 | 1 | 614 | 1.14 | 0.86 | 0.00 | -0.42 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 410.00 | 249.50 | 259.70 | 254.60 | 318.29 | 0.00 | 0.00% | 0.62 | 0 | 28 | 1.13 | 0.85 | 0.00 | -0.43 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 420.00 | 242.30 | 252.60 | 247.45 | 284.37 | 0.00 | 0.00% | 0.59 | 0 | 40 | 1.14 | 0.84 | 0.00 | -0.45 | 3/11/2026 | 3/13/2026 2:59:09 PM EST |
| 430.00 | 234.30 | 245.60 | 239.95 | 308.72 | 0.00 | 0.00% | 0.56 | 0 | 50 | 1.12 | 0.83 | 0.00 | -0.47 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 440.00 | 227.80 | 238.80 | 233.30 | 285.00 | 0.00 | 0.00% | 0.53 | 0 | 428 | 1.12 | 0.82 | 0.00 | -0.49 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 450.00 | 220.90 | 232.10 | 226.50 | 291.23 | 0.00 | 0.00% | 0.50 | 0 | 169 | 1.10 | 0.81 | 0.00 | -0.50 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 460.00 | 216.00 | 225.60 | 220.80 | 253.73 | 0.00 | 0.00% | 0.48 | 0 | 267 | 1.10 | 0.80 | 0.00 | -0.52 | 3/11/2026 | 3/13/2026 2:59:09 PM EST |
| 470.00 | 207.60 | 219.30 | 213.45 | 220.55 | +51.50 | +30.47% | 0.45 | 2 | 30 | 1.09 | 0.79 | 0.00 | -0.53 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 480.00 | 202.30 | 213.10 | 207.70 | 221.08 | 0.00 | 0.00% | 0.43 | 0 | 62 | 1.10 | 0.78 | 0.00 | -0.55 | 3/9/2026 | 3/13/2026 2:59:09 PM EST |
| 490.00 | 197.60 | 206.90 | 202.25 | 235.10 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.09 | 0.77 | 0.00 | -0.56 | 3/4/2026 | 3/13/2026 2:59:09 PM EST |
| 500.00 | 190.50 | 202.00 | 196.25 | 200.00 | -58.90 | -22.75% | 0.39 | 1 | 220 | 1.08 | 0.76 | 0.00 | -0.57 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 510.00 | 185.20 | 196.00 | 190.60 | 196.21 | -31.33 | -13.77% | 0.37 | 25 | 60 | 1.08 | 0.75 | 0.00 | -0.59 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 520.00 | 178.30 | 190.80 | 184.55 | 190.45 | -11.55 | -5.72% | 0.35 | 25 | 101 | 1.07 | 0.74 | 0.00 | -0.60 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 540.00 | 169.40 | 179.80 | 174.60 | 222.61 | 0.00 | 0.00% | 0.32 | 0 | 116 | 1.06 | 0.72 | 0.00 | -0.62 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 550.00 | 164.00 | 174.00 | 169.00 | 180.10 | 0.00 | 0.00% | 0.31 | 0 | 206 | 1.06 | 0.70 | 0.00 | -0.63 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 560.00 | 158.30 | 169.00 | 163.65 | 166.30 | 0.00 | 0.00% | 0.29 | 0 | 134 | 1.06 | 0.69 | 0.00 | -0.64 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 570.00 | 154.60 | 164.50 | 159.55 | 165.83 | -23.02 | -12.19% | 0.28 | 1 | 154 | 1.06 | 0.68 | 0.00 | -0.65 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 580.00 | 149.60 | 159.70 | 154.65 | 155.77 | -3.13 | -1.97% | 0.27 | 6 | 580 | 1.06 | 0.67 | 0.00 | -0.66 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 590.00 | 143.90 | 154.90 | 149.40 | 214.42 | 0.00 | 0.00% | 0.25 | 0 | 50 | 1.06 | 0.66 | 0.00 | -0.66 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 600.00 | 140.10 | 150.00 | 145.05 | 147.00 | -0.80 | -0.55% | 0.24 | 22 | 1,248 | 1.04 | 0.65 | 0.00 | -0.67 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 610.00 | 135.90 | 146.00 | 140.95 | 150.75 | 0.00 | 0.00% | 0.23 | 0 | 4,037 | 1.04 | 0.63 | 0.00 | -0.68 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 620.00 | 130.10 | 140.40 | 135.25 | 130.69 | -6.33 | -4.62% | 0.22 | 6 | 241 | 1.04 | 0.62 | 0.00 | -0.68 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 630.00 | 127.30 | 134.90 | 131.10 | 130.00 | -4.00 | -2.99% | 0.21 | 17 | 89 | 1.03 | 0.61 | 0.00 | -0.69 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 640.00 | 123.30 | 133.00 | 128.15 | 134.68 | 0.00 | 0.00% | 0.20 | 0 | 580 | 1.03 | 0.60 | 0.00 | -0.69 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 650.00 | 119.30 | 128.60 | 123.95 | 125.39 | +1.39 | +1.13% | 0.19 | 6 | 323 | 1.03 | 0.59 | 0.00 | -0.69 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 660.00 | 115.50 | 124.80 | 120.15 | 117.86 | -9.14 | -7.20% | 0.18 | 5 | 1,341 | 1.03 | 0.58 | 0.00 | -0.69 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 670.00 | 111.40 | 121.00 | 116.20 | 146.80 | 0.00 | 0.00% | 0.17 | 0 | 317 | 1.02 | 0.57 | 0.00 | -0.70 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 680.00 | 107.60 | 118.00 | 112.80 | 115.00 | 0.00 | 0.00% | 0.17 | 0 | 47 | 1.02 | 0.55 | 0.00 | -0.70 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 690.00 | 104.30 | 113.50 | 108.90 | 116.00 | +0.89 | +0.78% | 0.16 | 2 | 180 | 1.01 | 0.54 | 0.00 | -0.70 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 700.00 | 101.00 | 108.80 | 104.90 | 105.60 | -6.65 | -5.93% | 0.15 | 11 | 409 | 1.01 | 0.53 | 0.00 | -0.70 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 710.00 | 97.70 | 105.00 | 101.35 | 104.00 | -25.20 | -19.51% | 0.14 | 2 | 21 | 1.02 | 0.52 | 0.00 | -0.70 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 720.00 | 94.60 | 101.00 | 97.80 | 101.00 | 0.00 | 0.00% | 0.14 | 0 | 98 | 1.02 | 0.51 | 0.00 | -0.70 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 730.00 | 91.10 | 98.00 | 94.55 | 112.90 | 0.00 | 0.00% | 0.13 | 0 | 42 | 1.02 | 0.50 | 0.00 | -0.70 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 740.00 | 88.40 | 95.00 | 91.70 | 110.00 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.02 | 0.49 | 0.00 | -0.70 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 750.00 | 85.30 | 92.00 | 88.65 | 93.46 | -1.54 | -1.63% | 0.12 | 13 | 302 | 1.01 | 0.48 | 0.00 | -0.69 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 760.00 | 82.60 | 90.00 | 86.30 | 88.80 | -2.60 | -2.85% | 0.11 | 11 | 669 | 1.01 | 0.47 | 0.00 | -0.69 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 770.00 | 79.90 | 87.00 | 83.45 | 110.00 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.01 | 0.46 | 0.00 | -0.69 | 3/11/2026 | 3/13/2026 2:59:09 PM EST |
| 780.00 | 77.50 | 84.00 | 80.75 | 78.70 | -19.80 | -20.11% | 0.10 | 11 | 10 | 1.01 | 0.45 | 0.00 | -0.68 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 790.00 | 75.00 | 82.00 | 78.50 | 77.60 | -22.20 | -22.25% | 0.10 | 70 | 18 | 1.00 | 0.44 | 0.00 | -0.68 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 800.00 | 72.20 | 79.00 | 75.60 | 78.78 | +3.78 | +5.04% | 0.09 | 2 | 227 | 1.00 | 0.43 | 0.00 | -0.68 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 810.00 | 69.60 | 76.50 | 73.05 | 70.39 | -10.53 | -13.02% | 0.09 | 3 | 81 | 1.00 | 0.42 | 0.00 | -0.67 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 820.00 | 67.30 | 75.00 | 71.15 | 70.09 | -17.91 | -20.36% | 0.09 | 3 | 151 | 1.00 | 0.41 | 0.00 | -0.67 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 830.00 | 65.10 | 72.00 | 68.55 | 78.96 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.99 | 0.40 | 0.00 | -0.66 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 840.00 | 63.00 | 70.00 | 66.50 | 66.80 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.99 | 0.39 | 0.00 | -0.66 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 850.00 | 60.60 | 68.20 | 64.40 | 65.34 | -10.06 | -13.35% | 0.08 | 7 | 75 | 0.99 | 0.38 | 0.00 | -0.65 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 860.00 | 59.00 | 66.00 | 62.50 | 104.00 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.99 | 0.37 | 0.00 | -0.65 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 870.00 | 56.00 | 64.00 | 60.00 | 89.57 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.99 | 0.36 | 0.00 | -0.64 | 2/23/2026 | 3/13/2026 2:59:09 PM EST |
| 880.00 | 55.20 | 62.00 | 58.60 | 78.07 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.99 | 0.35 | 0.00 | -0.63 | 3/11/2026 | 3/13/2026 2:59:09 PM EST |
| 890.00 | 53.10 | 60.00 | 56.55 | 54.50 | -21.40 | -28.20% | 0.06 | 1 | 1,942 | 0.98 | 0.34 | 0.00 | -0.63 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 900.00 | 51.50 | 58.90 | 55.20 | 60.00 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.99 | 0.33 | 0.00 | -0.62 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 910.00 | 48.80 | 57.00 | 52.90 | 134.65 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.99 | 0.33 | 0.00 | -0.61 | 2/25/2026 | 3/13/2026 2:59:09 PM EST |
| 920.00 | 48.00 | 54.40 | 51.20 | 66.91 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.98 | 0.32 | 0.00 | -0.61 | 3/6/2026 | 3/13/2026 2:59:09 PM EST |
| 930.00 | 46.50 | 52.80 | 49.65 | 50.12 | -35.88 | -41.73% | 0.05 | 2 | 18 | 0.98 | 0.31 | 0.00 | -0.60 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 940.00 | 45.00 | 51.20 | 48.10 | 82.52 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.98 | 0.30 | 0.00 | -0.59 | 3/4/2026 | 3/13/2026 2:59:09 PM EST |
| 950.00 | 43.70 | 50.00 | 46.85 | 48.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.98 | 0.30 | 0.00 | -0.59 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 960.00 | 41.00 | 49.00 | 45.00 | % | 0.05 | 0 | 0 | 0.99 | 0.29 | 0.00 | -0.58 | 3/13/2026 2:59:09 PM EST | |||
| 970.00 | 38.10 | 48.00 | 43.05 | 51.08 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.98 | 0.28 | 0.00 | -0.57 | 3/9/2026 | 3/13/2026 2:59:09 PM EST |
| 980.00 | 37.80 | 46.00 | 41.90 | 76.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.98 | 0.27 | 0.00 | -0.56 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 990.00 | 38.10 | 44.10 | 41.10 | 43.39 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.99 | 0.27 | 0.00 | -0.56 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 1,000.00 | 37.10 | 42.60 | 39.85 | 41.27 | -2.53 | -5.78% | 0.04 | 4 | 23 | 0.98 | 0.26 | 0.00 | -0.55 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 1,010.00 | 35.60 | 41.40 | 38.50 | 39.82 | -56.18 | -58.53% | 0.04 | 2 | 2 | 0.99 | 0.25 | 0.00 | -0.54 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 1,020.00 | 34.00 | 41.00 | 37.50 | 62.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.98 | 0.25 | 0.00 | -0.53 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 1,030.00 | 33.00 | 39.00 | 36.00 | 43.50 | 0.00 | 0.00% | 0.03 | 0 | 351 | 0.98 | 0.24 | 0.00 | -0.53 | 3/9/2026 | 3/13/2026 2:59:09 PM EST |
| 1,040.00 | 31.00 | 38.00 | 34.50 | 36.01 | -22.69 | -38.66% | 0.03 | 1 | 1 | 0.97 | 0.23 | 0.00 | -0.52 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 1,050.00 | 30.60 | 37.00 | 33.80 | 37.69 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.98 | 0.23 | 0.00 | -0.51 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 1,060.00 | 27.90 | 37.00 | 32.45 | 58.30 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.98 | 0.22 | 0.00 | -0.50 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 1,070.00 | 26.50 | 36.00 | 31.25 | 52.70 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.98 | 0.22 | 0.00 | -0.49 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 1,080.00 | 25.80 | 35.00 | 30.40 | 49.14 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.98 | 0.21 | 0.00 | -0.49 | 3/4/2026 | 3/13/2026 2:59:09 PM EST |
| 1,090.00 | 26.80 | 33.20 | 30.00 | 33.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.98 | 0.21 | 0.00 | -0.48 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 1,100.00 | 26.40 | 31.00 | 28.70 | 29.70 | -3.19 | -9.70% | 0.03 | 3 | 45 | 0.98 | 0.20 | 0.00 | -0.47 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 1,110.00 | 25.00 | 30.70 | 27.85 | 48.11 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.97 | 0.20 | 0.00 | -0.46 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 1,120.00 | 22.90 | 31.20 | 27.05 | 79.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.98 | 0.19 | 0.00 | -0.46 | 3/2/2026 | 3/13/2026 2:59:09 PM EST |
| 1,130.00 | 23.00 | 28.90 | 25.95 | 30.34 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.97 | 0.19 | 0.00 | -0.45 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 1,140.00 | 21.80 | 27.90 | 24.85 | 24.00 | -6.00 | -20.00% | 0.02 | 3 | 107 | 0.97 | 0.18 | 0.00 | -0.44 | 3/13/2026 | 3/13/2026 2:59:09 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 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 2:59:09 PM EST |
| 42.50 | 0.00 | 4.30 | 2.15 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.19 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 3/13/2026 2:59:09 PM EST |
| 45.00 | 0.00 | 4.30 | 2.15 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.11 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 3/13/2026 2:59:09 PM EST |
| 47.50 | 0.00 | 4.30 | 2.15 | 1.62 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 3/13/2026 2:59:09 PM EST |
| 50.00 | 0.00 | 4.30 | 2.15 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.97 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/13/2026 2:59:09 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 2:59:09 PM EST |
| 60.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 3/13/2026 2:59:09 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 2.58 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 3/13/2026 2:59:09 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.53 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 2:59:09 PM EST |
| 72.50 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.49 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 2:59:09 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.45 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 2:59:09 PM EST |
| 77.50 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.41 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/13/2026 2:59:09 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 1.36 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.37 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 3/13/2026 2:59:09 PM EST |
| 82.50 | 0.00 | 4.30 | 2.15 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.33 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 3/13/2026 2:59:09 PM EST |
| 85.00 | 0.00 | 4.40 | 2.20 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.30 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 3/13/2026 2:59:09 PM EST |
| 87.50 | 0.00 | 4.40 | 2.20 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 38 | 2.27 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 3/13/2026 2:59:09 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.74 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 3/13/2026 2:59:09 PM EST |
| 92.50 | 0.05 | 1.00 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 95.00 | 0.00 | 4.40 | 2.20 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 127 | 2.17 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 3/13/2026 2:59:09 PM EST |
| 97.50 | 0.00 | 4.40 | 2.20 | 2.39 | 0.00 | 0.00% | 0.02 | 0 | 118 | 2.14 | 0.00 | 0.00 | -0.01 | 1/13/2026 | 3/13/2026 2:59:09 PM EST |
| 100.00 | 0.00 | 3.50 | 1.75 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 74 | 2.02 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/13/2026 2:59:09 PM EST |
| 105.00 | 0.00 | 4.50 | 2.25 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.07 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 3/13/2026 2:59:09 PM EST |
| 110.00 | 0.00 | 4.50 | 2.25 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.01 | 0.00 | 0.00 | -0.01 | 2/9/2026 | 3/13/2026 2:59:09 PM EST |
| 115.00 | 0.00 | 4.60 | 2.30 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.97 | 0.00 | 0.00 | -0.02 | 2/9/2026 | 3/13/2026 2:59:09 PM EST |
| 120.00 | 0.00 | 4.70 | 2.35 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.92 | 0.00 | 0.00 | -0.02 | 2/9/2026 | 3/13/2026 2:59:09 PM EST |
| 125.00 | 0.00 | 4.70 | 2.35 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.88 | 0.00 | 0.00 | -0.02 | 2/9/2026 | 3/13/2026 2:59:09 PM EST |
| 130.00 | 0.05 | 4.80 | 2.43 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.43 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 135.00 | 0.30 | 4.90 | 2.60 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 187 | 1.50 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/13/2026 2:59:09 PM EST |
| 140.00 | 0.05 | 5.00 | 2.53 | 5.51 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.37 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 3/13/2026 2:59:09 PM EST |
| 145.00 | 0.05 | 5.10 | 2.58 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 169 | 1.35 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 3/13/2026 2:59:09 PM EST |
| 150.00 | 0.10 | 5.30 | 2.70 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.35 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 3/13/2026 2:59:09 PM EST |
| 155.00 | 0.05 | 5.40 | 2.73 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.30 | 0.00 | 0.00 | -0.02 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 4.88 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.61 | 0.00 | 0.00 | -0.04 | 2/10/2026 | 3/13/2026 2:59:09 PM EST |
| 165.00 | 0.05 | 5.70 | 2.88 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.25 | -0.01 | 0.00 | -0.03 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 170.00 | 0.05 | 5.90 | 2.98 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.23 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 3/13/2026 2:59:09 PM EST |
| 175.00 | 0.05 | 6.00 | 3.03 | 6.24 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.21 | -0.01 | 0.00 | -0.04 | 2/6/2026 | 3/13/2026 2:59:09 PM EST |
| 180.00 | 0.05 | 6.20 | 3.13 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 113 | 1.19 | -0.01 | 0.00 | -0.04 | 3/3/2026 | 3/13/2026 2:59:09 PM EST |
| 185.00 | 0.05 | 6.50 | 3.28 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.17 | -0.01 | 0.00 | -0.05 | 2/17/2026 | 3/13/2026 2:59:09 PM EST |
| 190.00 | 0.05 | 6.70 | 3.38 | 6.95 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.15 | -0.01 | 0.00 | -0.05 | 2/17/2026 | 3/13/2026 2:59:09 PM EST |
| 195.00 | 0.05 | 7.00 | 3.53 | 3.09 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.13 | -0.01 | 0.00 | -0.06 | 3/3/2026 | 3/13/2026 2:59:09 PM EST |
| 200.00 | 0.10 | 4.50 | 2.30 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.22 | -0.01 | 0.00 | -0.06 | 3/6/2026 | 3/13/2026 2:59:09 PM EST |
| 210.00 | 0.05 | 7.80 | 3.93 | 4.02 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.08 | -0.02 | 0.00 | -0.07 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 220.00 | 0.35 | 8.40 | 4.38 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.12 | -0.02 | 0.00 | -0.09 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 230.00 | 0.70 | 9.10 | 4.90 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.13 | -0.02 | 0.00 | -0.10 | 3/9/2026 | 3/13/2026 2:59:09 PM EST |
| 240.00 | 1.50 | 10.00 | 5.75 | 7.93 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.15 | -0.03 | 0.00 | -0.12 | 3/9/2026 | 3/13/2026 2:59:09 PM EST |
| 250.00 | 3.30 | 10.00 | 6.65 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 204 | 1.17 | -0.03 | 0.00 | -0.13 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 260.00 | 3.90 | 10.00 | 6.95 | 6.59 | 0.00 | 0.00% | 0.03 | 0 | 188 | 1.15 | -0.04 | 0.00 | -0.15 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 270.00 | 5.00 | 10.00 | 7.50 | 6.90 | -0.90 | -11.54% | 0.03 | 16 | 32 | 1.13 | -0.04 | 0.00 | -0.17 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 280.00 | 8.70 | 10.60 | 9.65 | 9.55 | -1.05 | -9.91% | 0.03 | 16 | 62 | 1.18 | -0.05 | 0.00 | -0.19 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 290.00 | 7.30 | 15.20 | 11.25 | 15.35 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.16 | -0.05 | 0.00 | -0.20 | 3/9/2026 | 3/13/2026 2:59:09 PM EST |
| 300.00 | 10.90 | 16.00 | 13.45 | 12.80 | +0.30 | +2.40% | 0.04 | 3 | 141 | 1.18 | -0.06 | 0.00 | -0.22 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 310.00 | 10.30 | 17.90 | 14.10 | 20.85 | 0.00 | 0.00% | 0.05 | 0 | 64 | 1.15 | -0.07 | 0.00 | -0.24 | 3/6/2026 | 3/13/2026 2:59:09 PM EST |
| 320.00 | 11.80 | 19.40 | 15.60 | 21.40 | 0.00 | 0.00% | 0.05 | 0 | 121 | 1.15 | -0.07 | 0.00 | -0.26 | 3/6/2026 | 3/13/2026 2:59:09 PM EST |
| 330.00 | 13.20 | 20.00 | 16.60 | 16.25 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.12 | -0.08 | 0.00 | -0.28 | 3/3/2026 | 3/13/2026 2:59:09 PM EST |
| 340.00 | 15.20 | 21.70 | 18.45 | 18.45 | 0.00 | 0.00% | 0.05 | 0 | 59 | 1.12 | -0.09 | 0.00 | -0.30 | 3/11/2026 | 3/13/2026 2:59:09 PM EST |
| 350.00 | 19.00 | 24.10 | 21.55 | 21.25 | -3.25 | -13.27% | 0.06 | 2 | 439 | 1.14 | -0.09 | 0.00 | -0.32 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 360.00 | 20.30 | 27.40 | 23.85 | 23.85 | +2.51 | +11.77% | 0.07 | 2 | 15 | 1.14 | -0.10 | 0.00 | -0.34 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 370.00 | 22.00 | 29.20 | 25.60 | 21.70 | 0.00 | 0.00% | 0.07 | 0 | 141 | 1.12 | -0.11 | 0.00 | -0.36 | 3/11/2026 | 3/13/2026 2:59:09 PM EST |
| 380.00 | 24.00 | 29.70 | 26.85 | 28.87 | 0.00 | 0.00% | 0.07 | 0 | 38 | 1.10 | -0.12 | 0.00 | -0.38 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 390.00 | 27.00 | 33.10 | 30.05 | 25.80 | 0.00 | 0.00% | 0.08 | 0 | 39 | 1.11 | -0.13 | 0.00 | -0.40 | 3/11/2026 | 3/13/2026 2:59:09 PM EST |
| 400.00 | 30.00 | 36.90 | 33.45 | 32.70 | -0.30 | -0.91% | 0.08 | 59 | 132 | 1.11 | -0.14 | 0.00 | -0.42 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 410.00 | 32.00 | 39.70 | 35.85 | 35.94 | -1.37 | -3.68% | 0.09 | 2 | 47 | 1.11 | -0.15 | 0.00 | -0.43 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 420.00 | 35.80 | 42.00 | 38.90 | 42.80 | +5.33 | +14.23% | 0.09 | 4 | 24 | 1.10 | -0.16 | 0.00 | -0.45 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 430.00 | 37.80 | 45.20 | 41.50 | 40.46 | 0.00 | 0.00% | 0.10 | 0 | 38 | 1.10 | -0.17 | 0.00 | -0.47 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 440.00 | 41.70 | 47.70 | 44.70 | 45.55 | +1.72 | +3.93% | 0.10 | 1 | 26 | 1.09 | -0.18 | 0.00 | -0.49 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 450.00 | 45.40 | 50.00 | 47.70 | 48.20 | +3.18 | +7.07% | 0.11 | 2 | 132 | 1.08 | -0.19 | 0.00 | -0.50 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 460.00 | 49.80 | 53.60 | 51.70 | 51.50 | +3.60 | +7.52% | 0.11 | 6 | 79 | 1.08 | -0.20 | 0.00 | -0.52 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 470.00 | 51.50 | 57.90 | 54.70 | 54.50 | +5.65 | +11.57% | 0.12 | 6 | 38 | 1.08 | -0.21 | 0.00 | -0.53 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 480.00 | 55.00 | 61.90 | 58.45 | 57.00 | -3.10 | -5.16% | 0.12 | 2 | 57 | 1.07 | -0.22 | 0.00 | -0.55 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 490.00 | 59.00 | 65.00 | 62.00 | 63.30 | 0.00 | 0.00% | 0.13 | 0 | 54 | 1.07 | -0.23 | 0.00 | -0.56 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 500.00 | 64.50 | 66.50 | 65.50 | 66.08 | -3.22 | -4.65% | 0.13 | 64 | 163 | 1.07 | -0.24 | 0.00 | -0.57 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 510.00 | 67.00 | 73.00 | 70.00 | 65.50 | 0.00 | 0.00% | 0.14 | 0 | 130 | 1.06 | -0.25 | 0.00 | -0.59 | 3/11/2026 | 3/13/2026 2:59:09 PM EST |
| 520.00 | 71.20 | 78.00 | 74.60 | 73.90 | -0.80 | -1.08% | 0.14 | 1 | 29 | 1.06 | -0.26 | 0.00 | -0.60 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 540.00 | 80.30 | 86.00 | 83.15 | 83.00 | -0.80 | -0.96% | 0.15 | 141 | 44 | 1.05 | -0.28 | 0.00 | -0.62 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 550.00 | 84.00 | 89.80 | 86.90 | 90.00 | 0.00 | 0.00% | 0.16 | 0 | 180 | 1.04 | -0.30 | 0.00 | -0.63 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 560.00 | 91.30 | 94.80 | 93.05 | 93.50 | -1.37 | -1.45% | 0.17 | 16 | 32 | 1.05 | -0.31 | 0.00 | -0.64 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 570.00 | 94.00 | 100.10 | 97.05 | 94.86 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.03 | -0.32 | 0.00 | -0.65 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 580.00 | 99.10 | 106.10 | 102.60 | 99.60 | -4.15 | -4.00% | 0.18 | 12 | 120 | 1.04 | -0.33 | 0.00 | -0.66 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 590.00 | 103.50 | 111.20 | 107.35 | 96.80 | 0.00 | 0.00% | 0.18 | 0 | 119 | 1.04 | -0.34 | 0.00 | -0.66 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 600.00 | 108.60 | 117.00 | 112.80 | 113.10 | -4.60 | -3.91% | 0.19 | 50 | 961 | 1.04 | -0.35 | 0.00 | -0.67 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 610.00 | 114.00 | 122.20 | 118.10 | 121.32 | +2.11 | +1.77% | 0.19 | 1 | 352 | 1.04 | -0.37 | 0.00 | -0.68 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 620.00 | 119.50 | 128.00 | 123.75 | 123.55 | -0.10 | -0.09% | 0.20 | 51 | 302 | 1.04 | -0.38 | 0.00 | -0.68 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 630.00 | 124.90 | 133.00 | 128.95 | 133.00 | +5.70 | +4.48% | 0.20 | 2 | 26 | 1.03 | -0.39 | 0.00 | -0.69 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 640.00 | 130.50 | 139.00 | 134.75 | 132.48 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.03 | -0.40 | 0.00 | -0.69 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 650.00 | 136.10 | 146.00 | 141.05 | 143.20 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.03 | -0.41 | 0.00 | -0.69 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 660.00 | 140.80 | 151.20 | 146.00 | 145.50 | 0.00 | 0.00% | 0.22 | 0 | 130 | 1.02 | -0.42 | 0.00 | -0.69 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 670.00 | 147.80 | 157.30 | 152.55 | 149.00 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.02 | -0.43 | 0.00 | -0.70 | 3/11/2026 | 3/13/2026 2:59:09 PM EST |
| 680.00 | 154.00 | 163.10 | 158.55 | 162.92 | +9.92 | +6.49% | 0.23 | 1 | 8 | 1.02 | -0.45 | 0.00 | -0.70 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 690.00 | 160.00 | 170.20 | 165.10 | 151.50 | 0.00 | 0.00% | 0.24 | 0 | 31 | 1.01 | -0.46 | 0.00 | -0.70 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 700.00 | 167.00 | 176.80 | 171.90 | 176.59 | +5.48 | +3.21% | 0.25 | 2 | 23 | 1.01 | -0.47 | 0.00 | -0.70 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 710.00 | 174.20 | 183.70 | 178.95 | 178.21 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.01 | -0.48 | 0.00 | -0.70 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 720.00 | 180.00 | 190.20 | 185.10 | 165.00 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.01 | -0.49 | 0.00 | -0.70 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 730.00 | 186.00 | 199.90 | 192.95 | 165.38 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.00 | -0.50 | 0.00 | -0.70 | 2/25/2026 | 3/13/2026 2:59:09 PM EST |
| 740.00 | 194.80 | 204.10 | 199.45 | 168.41 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.00 | -0.51 | 0.00 | -0.70 | 2/25/2026 | 3/13/2026 2:59:09 PM EST |
| 750.00 | 201.00 | 211.40 | 206.20 | 206.00 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.00 | -0.52 | 0.00 | -0.69 | 3/12/2026 | 3/13/2026 2:59:09 PM EST |
| 760.00 | 207.60 | 218.70 | 213.15 | 224.42 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.00 | -0.53 | 0.00 | -0.69 | 3/5/2026 | 3/13/2026 2:59:09 PM EST |
| 770.00 | 215.00 | 225.30 | 220.15 | 214.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.00 | -0.54 | 0.00 | -0.69 | 2/20/2026 | 3/13/2026 2:59:09 PM EST |
| 780.00 | 222.20 | 233.30 | 227.75 | 176.10 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.00 | -0.55 | 0.00 | -0.68 | 3/2/2026 | 3/13/2026 2:59:09 PM EST |
| 790.00 | 229.60 | 240.10 | 234.85 | 229.20 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.99 | -0.56 | 0.00 | -0.68 | 2/20/2026 | 3/13/2026 2:59:09 PM EST |
| 800.00 | 237.00 | 248.10 | 242.55 | 242.84 | -6.39 | -2.57% | 0.30 | 8 | 1,806 | 0.99 | -0.57 | 0.00 | -0.68 | 3/13/2026 | 3/13/2026 2:59:09 PM EST |
| 810.00 | 244.30 | 255.20 | 249.75 | 263.00 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.99 | -0.58 | 0.00 | -0.67 | 2/19/2026 | 3/13/2026 2:59:09 PM EST |
| 820.00 | 252.30 | 263.40 | 257.85 | 257.60 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.00 | -0.59 | 0.00 | -0.67 | 2/24/2026 | 3/13/2026 2:59:09 PM EST |
| 830.00 | 260.20 | 270.60 | 265.40 | 237.13 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.99 | -0.60 | 0.00 | -0.66 | 3/3/2026 | 3/13/2026 2:59:09 PM EST |
| 840.00 | 267.60 | 278.30 | 272.95 | 244.14 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.98 | -0.61 | 0.00 | -0.66 | 3/3/2026 | 3/13/2026 2:59:09 PM EST |
| 850.00 | 275.90 | 286.80 | 281.35 | 246.51 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.99 | -0.62 | 0.00 | -0.65 | 3/10/2026 | 3/13/2026 2:59:09 PM EST |
| 860.00 | 283.10 | 294.10 | 288.60 | 368.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.99 | -0.63 | 0.00 | -0.65 | 2/17/2026 | 3/13/2026 2:59:09 PM EST |
| 870.00 | 291.00 | 303.00 | 297.00 | 290.00 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.97 | -0.64 | 0.00 | -0.64 | 2/20/2026 | 3/13/2026 2:59:09 PM EST |
| 880.00 | 299.90 | 310.10 | 305.00 | % | 0.35 | 0 | 0 | 0.98 | -0.65 | 0.00 | -0.63 | 3/13/2026 2:59:09 PM EST | |||
| 890.00 | 308.80 | 318.80 | 313.80 | % | 0.35 | 0 | 0 | 0.98 | -0.66 | 0.00 | -0.63 | 3/13/2026 2:59:09 PM EST | |||
| 900.00 | 315.90 | 326.60 | 321.25 | % | 0.36 | 0 | 0 | 0.98 | -0.67 | 0.00 | -0.62 | 3/13/2026 2:59:09 PM EST | |||
| 910.00 | 324.00 | 337.20 | 330.60 | % | 0.36 | 0 | 0 | 0.98 | -0.67 | 0.00 | -0.61 | 3/13/2026 2:59:09 PM EST | |||
| 920.00 | 332.60 | 344.40 | 338.50 | % | 0.37 | 0 | 0 | 0.98 | -0.68 | 0.00 | -0.61 | 3/13/2026 2:59:09 PM EST | |||
| 930.00 | 340.90 | 351.80 | 346.35 | % | 0.37 | 0 | 0 | 0.98 | -0.69 | 0.00 | -0.60 | 3/13/2026 2:59:09 PM EST | |||
| 940.00 | 349.30 | 361.10 | 355.20 | % | 0.38 | 0 | 0 | 0.98 | -0.70 | 0.00 | -0.59 | 3/13/2026 2:59:09 PM EST | |||
| 950.00 | 358.90 | 370.80 | 364.85 | % | 0.38 | 0 | 0 | 0.97 | -0.70 | 0.00 | -0.59 | 3/13/2026 2:59:09 PM EST | |||
| 960.00 | 367.40 | 379.30 | 373.35 | % | 0.39 | 0 | 0 | 0.97 | -0.71 | 0.00 | -0.58 | 3/13/2026 2:59:09 PM EST | |||
| 970.00 | 376.00 | 387.70 | 381.85 | % | 0.39 | 0 | 0 | 0.96 | -0.72 | 0.00 | -0.57 | 3/13/2026 2:59:09 PM EST | |||
| 980.00 | 384.70 | 396.40 | 390.55 | % | 0.40 | 0 | 0 | 0.97 | -0.73 | 0.00 | -0.56 | 3/13/2026 2:59:09 PM EST | |||
| 990.00 | 393.40 | 403.70 | 398.55 | % | 0.40 | 0 | 0 | 0.96 | -0.73 | 0.00 | -0.56 | 3/13/2026 2:59:09 PM EST | |||
| 1,000.00 | 402.10 | 412.40 | 407.25 | % | 0.41 | 0 | 0 | 0.95 | -0.74 | 0.00 | -0.55 | 3/13/2026 2:59:09 PM EST | |||
| 1,010.00 | 410.90 | 421.70 | 416.30 | % | 0.41 | 0 | 0 | 0.96 | -0.75 | 0.00 | -0.54 | 3/13/2026 2:59:09 PM EST | |||
| 1,020.00 | 419.60 | 429.70 | 424.65 | % | 0.42 | 0 | 0 | 0.96 | -0.75 | 0.00 | -0.53 | 3/13/2026 2:59:09 PM EST | |||
| 1,030.00 | 428.40 | 439.40 | 433.90 | % | 0.42 | 0 | 0 | 0.96 | -0.76 | 0.00 | -0.53 | 3/13/2026 2:59:09 PM EST | |||
| 1,040.00 | 437.30 | 448.30 | 442.80 | % | 0.43 | 0 | 0 | 0.96 | -0.77 | 0.00 | -0.52 | 3/13/2026 2:59:09 PM EST | |||
| 1,050.00 | 446.20 | 457.10 | 451.65 | % | 0.43 | 0 | 0 | 0.95 | -0.77 | 0.00 | -0.51 | 3/13/2026 2:59:09 PM EST | |||
| 1,060.00 | 455.20 | 467.00 | 461.10 | % | 0.43 | 0 | 0 | 0.95 | -0.78 | 0.00 | -0.50 | 3/13/2026 2:59:09 PM EST | |||
| 1,070.00 | 464.20 | 476.10 | 470.15 | % | 0.44 | 0 | 0 | 0.95 | -0.78 | 0.00 | -0.49 | 3/13/2026 2:59:09 PM EST | |||
| 1,080.00 | 473.20 | 485.10 | 479.15 | % | 0.44 | 0 | 0 | 0.96 | -0.79 | 0.00 | -0.49 | 3/13/2026 2:59:09 PM EST | |||
| 1,090.00 | 482.30 | 492.90 | 487.60 | % | 0.45 | 0 | 0 | 0.95 | -0.79 | 0.00 | -0.48 | 3/13/2026 2:59:09 PM EST | |||
| 1,100.00 | 491.40 | 502.70 | 497.05 | % | 0.45 | 0 | 0 | 0.96 | -0.80 | 0.00 | -0.47 | 3/13/2026 2:59:09 PM EST | |||
| 1,110.00 | 500.50 | 511.00 | 505.75 | 442.19 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.94 | -0.80 | 0.00 | -0.46 | 3/3/2026 | 3/13/2026 2:59:09 PM EST |
| 1,120.00 | 509.60 | 521.60 | 515.60 | % | 0.46 | 0 | 0 | 0.96 | -0.81 | 0.00 | -0.46 | 3/13/2026 2:59:09 PM EST | |||
| 1,130.00 | 518.80 | 530.20 | 524.50 | % | 0.46 | 0 | 0 | 0.96 | -0.81 | 0.00 | -0.45 | 3/13/2026 2:59:09 PM EST | |||
| 1,140.00 | 528.00 | 539.40 | 533.70 | % | 0.47 | 0 | 0 | 0.94 | -0.82 | 0.00 | -0.44 | 3/13/2026 2:59:09 PM EST |