Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $409.00 as of 6/23/2026 4:24:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 225.05 | 228.30 | 226.68 | 226.77 | 0.00 | 0.00% | 1.56 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/23/2026 4:00:00 PM EST |
| 150.00 | 220.00 | 223.30 | 221.65 | 168.20 | 0.00 | 0.00% | 1.48 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/23/2026 4:00:00 PM EST |
| 155.00 | 214.50 | 218.30 | 216.40 | 230.95 | 0.00 | 0.00% | 1.40 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/23/2026 4:00:00 PM EST |
| 160.00 | 209.70 | 213.30 | 211.50 | % | 1.32 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 165.00 | 204.60 | 208.30 | 206.45 | 225.25 | 0.00 | 0.00% | 1.25 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 4:00:00 PM EST |
| 170.00 | 199.65 | 203.30 | 201.48 | 199.70 | 0.00 | 0.00% | 1.19 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/23/2026 4:00:00 PM EST |
| 175.00 | 194.50 | 198.30 | 196.40 | % | 1.12 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 180.00 | 189.70 | 193.30 | 191.50 | 215.12 | 0.00 | 0.00% | 1.06 | 0 | 1 | 4.70 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 185.00 | 184.80 | 188.25 | 186.53 | 188.32 | -21.80 | -10.38% | 1.01 | 2 | 6 | 4.49 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 190.00 | 179.70 | 183.25 | 181.48 | 183.32 | +76.42 | +71.49% | 0.96 | 2 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 195.00 | 174.90 | 178.30 | 176.60 | 200.72 | 0.00 | 0.00% | 0.91 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 200.00 | 169.60 | 173.30 | 171.45 | 173.08 | -22.64 | -11.57% | 0.86 | 2 | 16 | 4.09 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 205.00 | 164.70 | 168.25 | 166.48 | 168.08 | +3.01 | +1.83% | 0.81 | 2 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 210.00 | 159.90 | 163.30 | 161.60 | 179.30 | 0.00 | 0.00% | 0.77 | 0 | 7 | 3.79 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 4:00:00 PM EST |
| 215.00 | 154.70 | 158.30 | 156.50 | 173.95 | 0.00 | 0.00% | 0.73 | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 4:00:00 PM EST |
| 220.00 | 149.65 | 153.30 | 151.48 | 169.37 | 0.00 | 0.00% | 0.69 | 0 | 4 | 3.52 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 4:00:00 PM EST |
| 225.00 | 145.10 | 148.35 | 146.73 | 164.25 | 0.00 | 0.00% | 0.65 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 4:00:00 PM EST |
| 230.00 | 140.15 | 143.35 | 141.75 | 158.95 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 4:00:00 PM EST |
| 235.00 | 134.95 | 138.35 | 136.65 | 153.83 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 4:00:00 PM EST |
| 240.00 | 129.70 | 133.35 | 131.53 | 47.40 | 0.00 | 0.00% | 0.55 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/23/2026 4:00:00 PM EST |
| 242.50 | 127.25 | 130.85 | 129.05 | 163.75 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 245.00 | 124.65 | 128.30 | 126.48 | 80.58 | 0.00 | 0.00% | 0.52 | 0 | 4 | 2.93 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/23/2026 4:00:00 PM EST |
| 247.50 | 122.45 | 125.85 | 124.15 | % | 0.50 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 250.00 | 119.85 | 123.35 | 121.60 | 122.99 | -15.71 | -11.33% | 0.49 | 4 | 28 | 2.81 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 252.50 | 117.35 | 120.85 | 119.10 | 130.95 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 4:00:00 PM EST |
| 255.00 | 114.75 | 117.90 | 116.33 | 27.32 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/23/2026 4:00:00 PM EST |
| 257.50 | 112.20 | 115.90 | 114.05 | 136.25 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 4:00:00 PM EST |
| 260.00 | 110.00 | 113.40 | 111.70 | 145.75 | 0.00 | 0.00% | 0.43 | 0 | 16 | 2.60 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 262.50 | 107.25 | 110.90 | 109.08 | % | 0.42 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 265.00 | 105.00 | 108.35 | 106.68 | 75.25 | 0.00 | 0.00% | 0.40 | 0 | 6 | 2.45 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/23/2026 4:00:00 PM EST |
| 267.50 | 102.40 | 105.90 | 104.15 | % | 0.39 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 270.00 | 100.05 | 103.45 | 101.75 | 100.20 | -10.97 | -9.87% | 0.38 | 1 | 61 | 2.37 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 272.50 | 97.15 | 100.95 | 99.05 | 125.04 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 275.00 | 94.65 | 98.40 | 96.53 | 98.30 | -19.60 | -16.63% | 0.35 | 1 | 17 | 2.16 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 277.50 | 92.45 | 95.90 | 94.18 | % | 0.34 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 280.00 | 90.20 | 93.50 | 91.85 | 97.07 | 0.00 | 0.00% | 0.33 | 0 | 36 | 2.19 | 1.00 | 0.00 | -0.02 | 6/16/2026 | 6/23/2026 4:00:00 PM EST |
| 282.50 | 87.25 | 90.95 | 89.10 | 114.36 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.12 | 1.00 | 0.00 | -0.04 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 285.00 | 84.80 | 88.50 | 86.65 | 113.28 | 0.00 | 0.00% | 0.30 | 0 | 106 | 2.07 | 1.00 | 0.00 | -0.05 | 6/18/2026 | 6/23/2026 4:00:00 PM EST |
| 287.50 | 82.25 | 86.00 | 84.13 | % | 0.29 | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.05 | 6/23/2026 4:00:00 PM EST | |||
| 290.00 | 80.30 | 83.55 | 81.93 | 80.00 | -26.45 | -24.85% | 0.28 | 16 | 61 | 1.97 | 0.99 | 0.00 | -0.10 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 292.50 | 77.90 | 80.50 | 79.20 | % | 0.27 | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.11 | 6/23/2026 4:00:00 PM EST | |||
| 295.00 | 75.05 | 78.65 | 76.85 | 71.55 | -22.43 | -23.87% | 0.26 | 1 | 14 | 1.86 | 0.99 | 0.00 | -0.13 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 297.50 | 72.60 | 76.20 | 74.40 | 53.40 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.75 | 0.99 | 0.00 | -0.21 | 6/11/2026 | 6/23/2026 4:00:00 PM EST |
| 300.00 | 70.60 | 73.75 | 72.18 | 72.30 | -23.03 | -24.16% | 0.24 | 3 | 147 | 1.70 | 0.98 | 0.00 | -0.25 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 302.50 | 67.50 | 71.30 | 69.40 | 84.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.71 | 0.98 | 0.00 | -0.30 | 6/16/2026 | 6/23/2026 4:00:00 PM EST |
| 305.00 | 65.60 | 68.80 | 67.20 | 64.87 | -38.78 | -37.42% | 0.22 | 2 | 99 | 1.69 | 0.98 | 0.00 | -0.30 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 307.50 | 63.15 | 66.40 | 64.78 | 61.80 | -28.80 | -31.79% | 0.21 | 2 | 8 | 1.65 | 0.97 | 0.00 | -0.39 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 310.00 | 60.25 | 63.95 | 62.10 | 61.72 | -36.71 | -37.30% | 0.20 | 1 | 229 | 1.61 | 0.97 | 0.00 | -0.45 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 312.50 | 58.45 | 61.55 | 60.00 | 77.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.55 | 0.96 | 0.00 | -0.50 | 6/15/2026 | 6/23/2026 4:00:00 PM EST |
| 315.00 | 56.05 | 59.15 | 57.60 | 59.50 | -23.92 | -28.68% | 0.18 | 1 | 98 | 1.54 | 0.95 | 0.00 | -0.57 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 317.50 | 53.65 | 56.10 | 54.88 | 58.00 | -19.95 | -25.60% | 0.17 | 1 | 17 | 1.50 | 0.95 | 0.00 | -0.64 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 320.00 | 51.25 | 54.40 | 52.83 | 49.79 | -31.21 | -38.54% | 0.17 | 2 | 185 | 1.41 | 0.94 | 0.00 | -0.71 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 322.50 | 49.05 | 52.00 | 50.53 | 72.35 | 0.00 | 0.00% | 0.16 | 0 | 29 | 1.38 | 0.93 | 0.00 | -0.78 | 6/18/2026 | 6/23/2026 4:00:00 PM EST |
| 325.00 | 46.05 | 49.75 | 47.90 | 49.99 | -23.22 | -31.72% | 0.15 | 1 | 138 | 1.36 | 0.92 | 0.00 | -0.86 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 327.50 | 44.35 | 47.45 | 45.90 | 46.65 | -21.46 | -31.51% | 0.14 | 5 | 13 | 1.31 | 0.91 | 0.00 | -0.95 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 330.00 | 42.05 | 45.25 | 43.65 | 39.38 | -34.92 | -47.00% | 0.13 | 1 | 374 | 1.05 | 0.90 | 0.00 | -1.03 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 332.50 | 39.80 | 43.00 | 41.40 | 38.45 | -33.45 | -46.53% | 0.12 | 28 | 135 | 1.07 | 0.89 | 0.01 | -1.12 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 335.00 | 37.25 | 40.80 | 39.03 | 35.39 | -21.13 | -37.39% | 0.12 | 4 | 174 | 1.11 | 0.87 | 0.01 | -1.22 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 337.50 | 35.50 | 38.65 | 37.08 | 36.90 | -25.20 | -40.58% | 0.11 | 2 | 19 | 1.07 | 0.86 | 0.01 | -1.31 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 340.00 | 33.20 | 36.45 | 34.83 | 33.00 | -27.03 | -45.03% | 0.10 | 22 | 77 | 1.05 | 0.84 | 0.01 | -1.41 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 342.50 | 31.30 | 34.40 | 32.85 | 30.30 | -34.20 | -53.03% | 0.10 | 2 | 38 | 1.05 | 0.82 | 0.01 | -1.51 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 345.00 | 29.55 | 32.25 | 30.90 | 28.45 | -26.10 | -47.85% | 0.09 | 3 | 90 | 1.06 | 0.80 | 0.01 | -1.61 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 347.50 | 27.55 | 30.25 | 28.90 | 29.70 | -23.38 | -44.05% | 0.08 | 3 | 28 | 1.05 | 0.78 | 0.01 | -1.70 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 350.00 | 25.35 | 28.20 | 26.78 | 27.82 | -21.87 | -44.02% | 0.08 | 49 | 135 | 1.02 | 0.75 | 0.01 | -1.79 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 352.50 | 23.90 | 26.70 | 25.30 | 25.10 | -22.24 | -46.98% | 0.07 | 6 | 25 | 1.05 | 0.73 | 0.01 | -1.88 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 355.00 | 22.25 | 24.45 | 23.35 | 22.80 | -32.52 | -58.79% | 0.07 | 53 | 426 | 1.03 | 0.70 | 0.01 | -1.96 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 357.50 | 19.95 | 22.85 | 21.40 | 22.98 | -12.51 | -35.25% | 0.06 | 21 | 64 | 1.00 | 0.68 | 0.01 | -2.04 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 360.00 | 18.80 | 21.35 | 20.08 | 19.50 | -31.32 | -61.63% | 0.06 | 73 | 294 | 1.02 | 0.65 | 0.01 | -2.10 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 362.50 | 17.25 | 19.75 | 18.50 | 16.30 | -24.00 | -59.56% | 0.05 | 4 | 25 | 1.02 | 0.62 | 0.01 | -2.15 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 365.00 | 15.70 | 18.30 | 17.00 | 16.60 | -30.13 | -64.48% | 0.05 | 75 | 532 | 1.01 | 0.59 | 0.01 | -2.20 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 367.50 | 14.05 | 16.95 | 15.50 | 15.40 | -21.35 | -58.10% | 0.04 | 55 | 19 | 1.00 | 0.57 | 0.01 | -2.23 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 370.00 | 13.20 | 15.55 | 14.38 | 13.34 | -29.12 | -68.59% | 0.04 | 231 | 588 | 1.01 | 0.54 | 0.01 | -2.25 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 372.50 | 12.20 | 14.45 | 13.33 | 12.39 | -24.61 | -66.52% | 0.04 | 26 | 26 | 1.03 | 0.51 | 0.01 | -2.25 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 375.00 | 11.40 | 13.00 | 12.20 | 10.65 | -25.70 | -70.71% | 0.03 | 118 | 210 | 1.03 | 0.48 | 0.01 | -2.25 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 377.50 | 9.70 | 12.30 | 11.00 | 10.92 | -15.08 | -58.00% | 0.03 | 60 | 25 | 1.02 | 0.45 | 0.01 | -2.23 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 380.00 | 8.65 | 11.05 | 9.85 | 9.43 | -16.20 | -63.21% | 0.03 | 104 | 604 | 1.00 | 0.42 | 0.01 | -2.20 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 382.50 | 8.50 | 10.10 | 9.30 | 7.69 | -16.82 | -68.63% | 0.02 | 9 | 145 | 1.03 | 0.39 | 0.01 | -2.17 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 385.00 | 7.00 | 9.00 | 8.00 | 7.80 | -22.20 | -74.00% | 0.02 | 291 | 211 | 1.00 | 0.37 | 0.01 | -2.12 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 387.50 | 6.15 | 8.60 | 7.38 | 7.12 | -13.13 | -64.84% | 0.02 | 8 | 80 | 1.01 | 0.34 | 0.01 | -2.06 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 390.00 | 6.10 | 7.40 | 6.75 | 6.44 | -20.96 | -76.50% | 0.02 | 1,414 | 433 | 1.03 | 0.31 | 0.01 | -1.99 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 392.50 | 4.90 | 6.55 | 5.73 | 6.00 | -15.44 | -72.02% | 0.01 | 45 | 228 | 0.99 | 0.29 | 0.01 | -1.92 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 395.00 | 4.90 | 6.10 | 5.50 | 5.99 | -18.46 | -75.51% | 0.01 | 185 | 401 | 1.03 | 0.27 | 0.01 | -1.84 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 397.50 | 4.15 | 5.25 | 4.70 | 4.50 | -16.41 | -78.48% | 0.01 | 28 | 239 | 1.01 | 0.24 | 0.01 | -1.76 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 400.00 | 4.20 | 4.35 | 4.28 | 4.20 | -16.85 | -80.05% | 0.01 | 8,848 | 608 | 1.03 | 0.22 | 0.01 | -1.68 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 402.50 | 3.45 | 4.25 | 3.85 | 3.85 | -15.30 | -79.90% | 0.01 | 42 | 86 | 1.05 | 0.20 | 0.01 | -1.59 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 405.00 | 3.15 | 3.80 | 3.48 | 3.40 | -14.99 | -81.52% | 0.01 | 95 | 210 | 1.04 | 0.18 | 0.01 | -1.50 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 407.50 | 2.22 | 3.60 | 2.91 | 3.09 | -13.99 | -81.91% | 0.01 | 69 | 1,743 | 1.01 | 0.17 | 0.01 | -1.42 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 410.00 | 2.16 | 3.00 | 2.58 | 2.54 | -13.21 | -83.88% | 0.01 | 103 | 388 | 1.01 | 0.15 | 0.01 | -1.33 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 412.50 | 1.61 | 3.05 | 2.33 | 2.20 | -12.03 | -84.54% | 0.01 | 7 | 64 | 1.01 | 0.14 | 0.01 | -1.25 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 415.00 | 1.64 | 2.38 | 2.01 | 2.11 | -11.12 | -84.06% | 0.00 | 131 | 256 | 1.01 | 0.12 | 0.01 | -1.17 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 417.50 | 1.68 | 2.40 | 2.04 | 1.88 | -10.47 | -84.78% | 0.00 | 1,295 | 3,045 | 1.07 | 0.11 | 0.01 | -1.09 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 420.00 | 1.50 | 1.90 | 1.70 | 1.68 | -9.70 | -85.24% | 0.00 | 139 | 541 | 1.04 | 0.10 | 0.01 | -1.01 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 422.50 | 1.10 | 1.90 | 1.50 | 1.45 | -4.61 | -76.08% | 0.00 | 5 | 520 | 1.04 | 0.09 | 0.00 | -0.94 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 425.00 | 0.95 | 1.68 | 1.32 | 1.40 | -8.55 | -85.93% | 0.00 | 215 | 102 | 1.04 | 0.08 | 0.00 | -0.87 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 427.50 | 0.80 | 1.54 | 1.17 | 1.00 | -5.53 | -84.69% | 0.00 | 13 | 65 | 1.04 | 0.07 | 0.00 | -0.81 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 430.00 | 0.71 | 1.36 | 1.04 | 1.05 | -6.95 | -86.88% | 0.00 | 161 | 289 | 1.05 | 0.07 | 0.00 | -0.75 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 432.50 | 0.61 | 1.44 | 1.03 | 0.85 | -6.45 | -88.36% | 0.00 | 2 | 14 | 1.07 | 0.06 | 0.00 | -0.68 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 435.00 | 0.64 | 1.04 | 0.84 | 0.85 | -5.35 | -86.29% | 0.00 | 40 | 119 | 1.06 | 0.05 | 0.00 | -0.64 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 437.50 | 0.34 | 1.15 | 0.75 | 0.63 | -3.77 | -85.69% | 0.00 | 24 | 131 | 1.05 | 0.05 | 0.00 | -0.58 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 440.00 | 0.21 | 1.03 | 0.62 | 0.59 | -4.91 | -89.28% | 0.00 | 91 | 540 | 1.03 | 0.04 | 0.00 | -0.54 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 442.50 | 0.16 | 0.81 | 0.49 | 0.50 | -3.10 | -86.12% | 0.00 | 18 | 80 | 1.02 | 0.04 | 0.00 | -0.50 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 445.00 | 0.25 | 0.83 | 0.54 | 0.69 | -3.41 | -83.18% | 0.00 | 4 | 42 | 1.07 | 0.03 | 0.00 | -0.45 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 447.50 | 0.30 | 0.91 | 0.61 | 1.39 | -0.86 | -38.23% | 0.00 | 1 | 81 | 1.13 | 0.03 | 0.00 | -0.40 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 450.00 | 0.33 | 0.74 | 0.54 | 0.33 | -3.32 | -90.96% | 0.00 | 103 | 315 | 1.14 | 0.03 | 0.00 | -0.34 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 452.50 | 0.05 | 0.46 | 0.26 | 0.40 | -2.83 | -87.62% | 0.00 | 11 | 29 | 0.98 | 0.03 | 0.00 | -0.35 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 455.00 | 0.00 | 0.86 | 0.43 | 0.48 | -1.62 | -77.15% | 0.00 | 8 | 20 | 1.31 | 0.02 | 0.00 | -0.23 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 457.50 | 0.05 | 0.60 | 0.33 | 0.36 | -1.84 | -83.64% | 0.00 | 53 | 26 | 1.25 | 0.02 | 0.00 | -0.21 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 460.00 | 0.05 | 0.36 | 0.21 | 0.31 | -1.94 | -86.23% | 0.00 | 3 | 136 | 1.04 | 0.02 | 0.00 | -0.20 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 462.50 | 0.00 | 2.31 | 1.16 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.72 | 0.01 | 0.00 | -0.12 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 465.00 | 0.05 | 0.30 | 0.18 | 0.25 | -1.40 | -84.85% | 0.00 | 1 | 171 | 1.11 | 0.01 | 0.00 | -0.12 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 467.50 | 0.09 | 0.35 | 0.22 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.14 | 0.01 | 0.00 | -0.12 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 470.00 | 0.05 | 0.30 | 0.18 | 0.14 | -0.54 | -79.42% | 0.00 | 11 | 119 | 1.12 | 0.01 | 0.00 | -0.11 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 472.50 | 0.05 | 0.46 | 0.26 | 0.26 | -0.53 | -67.09% | 0.00 | 9 | 90 | 1.11 | 0.01 | 0.00 | -0.11 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 475.00 | 0.01 | 0.45 | 0.23 | 0.13 | -0.87 | -87.00% | 0.00 | 150 | 337 | 1.13 | 0.01 | 0.00 | -0.09 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 477.50 | 0.00 | 0.67 | 0.34 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.48 | 0.01 | 0.00 | -0.06 | 6/17/2026 | 6/23/2026 4:00:00 PM EST |
| 480.00 | 0.08 | 0.20 | 0.14 | 0.09 | -0.74 | -89.16% | 0.00 | 82 | 353 | 1.19 | 0.00 | 0.00 | -0.06 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 482.50 | 0.00 | 0.83 | 0.42 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | -0.04 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 485.00 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.51 | 0.00 | 0.00 | -0.04 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 487.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.02 | 6/23/2026 4:00:00 PM EST | |||
| 490.00 | 0.05 | 0.30 | 0.18 | 0.06 | -0.34 | -85.00% | 0.00 | 29 | 363 | 1.28 | 0.00 | 0.00 | -0.02 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 492.50 | 0.00 | 1.51 | 0.76 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.89 | 0.00 | 0.00 | -0.02 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 495.00 | 0.00 | 2.16 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.06 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 497.50 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 500.00 | 0.02 | 0.14 | 0.08 | 0.08 | -0.25 | -75.76% | 0.00 | 79 | 228 | 1.24 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 502.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 6/23/2026 4:00:00 PM EST | |||
| 505.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 6/23/2026 4:00:00 PM EST | |||
| 507.50 | 0.00 | 0.60 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.74 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 510.00 | 0.00 | 1.12 | 0.56 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.96 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 512.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 520.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.32 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 530.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/23/2026 4:00:00 PM EST |
| 540.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.67 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 550.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 560.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 570.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 580.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 590.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.08 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.09 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/23/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/23/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.12 | 0.06 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.36 | -78.27% | 0.00 | 2 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 207 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/23/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.46 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/23/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.31 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/23/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 277 | 2.65 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/23/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.02 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/23/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.52 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 238 | 3.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.74 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/23/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.84 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/23/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.48 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/23/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.88 | 0.44 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.83 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 234 | 3.22 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/23/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 127 | 3.09 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 242.50 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.03 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/23/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 0.17 | 0.09 | 0.02 | -0.38 | -95.00% | 0.00 | 2 | 54 | 2.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 247.50 | 0.00 | 2.14 | 1.07 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 217 | 469 | 1.69 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 252.50 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/23/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.55 | -87.31% | 0.00 | 151 | 645 | 1.98 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 257.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.37 | 0.19 | 0.17 | -0.03 | -15.00% | 0.00 | 22 | 141 | 1.90 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 262.50 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 265.00 | 0.00 | 0.33 | 0.17 | 0.08 | +0.03 | +60.00% | 0.00 | 8 | 113 | 1.78 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 267.50 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 0.19 | 0.10 | 0.12 | +0.09 | +300.00% | 0.00 | 23 | 90 | 1.57 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 272.50 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 275.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 30 | 418 | 1.32 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 277.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.46 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 280.00 | 0.08 | 0.20 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 19 | 161 | 1.34 | 0.00 | 0.00 | -0.02 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 282.50 | 0.05 | 0.44 | 0.25 | 0.23 | +0.18 | +360.00% | 0.00 | 6 | 38 | 1.36 | 0.00 | 0.00 | -0.04 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 285.00 | 0.00 | 0.24 | 0.12 | 0.13 | -0.06 | -31.58% | 0.00 | 35 | 85 | 1.37 | 0.00 | 0.00 | -0.05 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 287.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.59 | 0.00 | 0.00 | -0.05 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 290.00 | 0.05 | 0.69 | 0.37 | 0.22 | +0.11 | +100.00% | 0.00 | 118 | 212 | 1.30 | -0.01 | 0.00 | -0.10 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 292.50 | 0.00 | 0.41 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.36 | -0.01 | 0.00 | -0.11 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 295.00 | 0.00 | 0.60 | 0.30 | 0.35 | +0.24 | +218.19% | 0.00 | 5 | 69 | 1.41 | -0.01 | 0.00 | -0.13 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 297.50 | 0.04 | 0.67 | 0.36 | 0.47 | +0.10 | +27.03% | 0.00 | 5 | 18 | 1.17 | -0.01 | 0.00 | -0.21 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 300.00 | 0.14 | 0.42 | 0.28 | 0.38 | -0.11 | -22.45% | 0.00 | 401 | 747 | 1.14 | -0.02 | 0.00 | -0.25 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 302.50 | 0.18 | 0.44 | 0.31 | 0.43 | +0.16 | +59.26% | 0.00 | 32 | 49 | 1.14 | -0.02 | 0.00 | -0.30 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 305.00 | 0.00 | 0.73 | 0.37 | 0.46 | +0.22 | +91.67% | 0.00 | 281 | 308 | 1.29 | -0.02 | 0.00 | -0.30 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 307.50 | 0.19 | 0.88 | 0.54 | 0.51 | +0.29 | +131.82% | 0.00 | 24 | 111 | 1.14 | -0.03 | 0.00 | -0.39 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 310.00 | 0.39 | 0.65 | 0.52 | 0.66 | +0.36 | +120.00% | 0.00 | 54 | 246 | 1.12 | -0.03 | 0.00 | -0.45 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 312.50 | 0.34 | 1.01 | 0.68 | 0.74 | +0.51 | +221.74% | 0.00 | 45 | 114 | 1.12 | -0.04 | 0.00 | -0.50 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 315.00 | 0.45 | 0.82 | 0.64 | 0.82 | +0.45 | +121.63% | 0.00 | 81 | 293 | 1.07 | -0.05 | 0.00 | -0.57 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 317.50 | 0.62 | 1.13 | 0.88 | 1.00 | +0.60 | +150.00% | 0.00 | 79 | 118 | 1.10 | -0.05 | 0.00 | -0.64 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 320.00 | 0.72 | 1.30 | 1.01 | 1.09 | +0.65 | +147.73% | 0.00 | 71 | 289 | 1.09 | -0.06 | 0.00 | -0.71 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 322.50 | 0.90 | 1.50 | 1.20 | 1.15 | +0.56 | +94.92% | 0.00 | 75 | 41 | 1.09 | -0.07 | 0.00 | -0.78 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 325.00 | 0.92 | 1.96 | 1.44 | 1.49 | +0.87 | +140.33% | 0.00 | 90 | 2,138 | 1.09 | -0.08 | 0.00 | -0.86 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 327.50 | 1.23 | 1.97 | 1.60 | 1.78 | +1.06 | +147.23% | 0.00 | 69 | 2,045 | 1.08 | -0.09 | 0.00 | -0.95 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 330.00 | 1.38 | 2.40 | 1.89 | 1.84 | +1.09 | +145.34% | 0.01 | 257 | 310 | 1.08 | -0.10 | 0.00 | -1.03 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 332.50 | 1.57 | 2.98 | 2.28 | 2.24 | +1.64 | +273.34% | 0.01 | 158 | 96 | 1.08 | -0.11 | 0.01 | -1.12 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 335.00 | 2.01 | 3.20 | 2.61 | 3.20 | +2.22 | +226.54% | 0.01 | 196 | 157 | 1.08 | -0.13 | 0.01 | -1.22 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 337.50 | 2.13 | 3.70 | 2.92 | 3.39 | +2.24 | +194.79% | 0.01 | 93 | 100 | 1.07 | -0.14 | 0.01 | -1.31 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 340.00 | 2.39 | 4.35 | 3.37 | 3.14 | +2.23 | +245.06% | 0.01 | 1,384 | 340 | 1.06 | -0.16 | 0.01 | -1.41 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 342.50 | 3.05 | 4.20 | 3.63 | 3.70 | +2.06 | +125.61% | 0.01 | 292 | 54 | 1.04 | -0.18 | 0.01 | -1.51 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 345.00 | 3.20 | 5.30 | 4.25 | 4.10 | +2.73 | +199.27% | 0.01 | 269 | 173 | 1.05 | -0.20 | 0.01 | -1.61 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 347.50 | 3.90 | 5.85 | 4.88 | 5.00 | +3.05 | +156.41% | 0.01 | 161 | 234 | 1.05 | -0.22 | 0.01 | -1.70 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 350.00 | 4.60 | 6.00 | 5.30 | 4.60 | +3.12 | +210.82% | 0.02 | 335 | 660 | 1.03 | -0.25 | 0.01 | -1.79 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 352.50 | 5.10 | 7.15 | 6.13 | 6.00 | +3.52 | +141.94% | 0.02 | 76 | 123 | 1.03 | -0.27 | 0.01 | -1.88 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 355.00 | 6.00 | 7.90 | 6.95 | 7.45 | +5.29 | +244.91% | 0.02 | 86 | 157 | 1.04 | -0.30 | 0.01 | -1.96 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 357.50 | 6.40 | 8.70 | 7.55 | 7.59 | +4.59 | +153.00% | 0.02 | 130 | 109 | 1.02 | -0.32 | 0.01 | -2.04 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 360.00 | 7.45 | 9.55 | 8.50 | 8.50 | +5.75 | +209.10% | 0.02 | 129 | 343 | 1.02 | -0.35 | 0.01 | -2.10 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 362.50 | 8.30 | 10.50 | 9.40 | 8.31 | +5.61 | +207.78% | 0.03 | 38 | 74 | 1.01 | -0.38 | 0.01 | -2.15 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 365.00 | 9.00 | 11.60 | 10.30 | 10.00 | +6.83 | +215.46% | 0.03 | 130 | 266 | 1.00 | -0.41 | 0.01 | -2.20 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 367.50 | 10.30 | 13.05 | 11.68 | 11.15 | +6.68 | +149.45% | 0.03 | 38 | 72 | 1.02 | -0.43 | 0.01 | -2.23 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 370.00 | 11.75 | 13.95 | 12.85 | 13.56 | +9.67 | +248.59% | 0.03 | 1,482 | 2,939 | 1.01 | -0.46 | 0.01 | -2.25 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 372.50 | 12.65 | 15.20 | 13.93 | 14.80 | +9.80 | +196.00% | 0.04 | 38 | 78 | 1.00 | -0.49 | 0.01 | -2.25 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 375.00 | 13.95 | 16.70 | 15.33 | 14.87 | +9.31 | +167.45% | 0.04 | 28 | 132 | 1.00 | -0.52 | 0.01 | -2.25 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 377.50 | 15.65 | 17.95 | 16.80 | 19.05 | +11.33 | +146.77% | 0.04 | 9 | 36 | 1.00 | -0.55 | 0.01 | -2.23 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 380.00 | 17.40 | 19.55 | 18.48 | 18.28 | +12.25 | +203.16% | 0.05 | 35 | 651 | 1.02 | -0.58 | 0.01 | -2.20 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 382.50 | 18.80 | 20.95 | 19.88 | 20.20 | +13.57 | +204.68% | 0.05 | 16 | 47 | 1.00 | -0.61 | 0.01 | -2.17 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 385.00 | 20.35 | 22.50 | 21.43 | 22.00 | +15.09 | +218.38% | 0.06 | 17 | 1,350 | 1.00 | -0.63 | 0.01 | -2.12 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 387.50 | 22.10 | 24.15 | 23.13 | 22.42 | +13.22 | +143.70% | 0.06 | 5 | 166 | 1.00 | -0.66 | 0.01 | -2.06 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 390.00 | 23.40 | 25.95 | 24.68 | 24.05 | +15.70 | +188.03% | 0.06 | 17 | 147 | 0.97 | -0.69 | 0.01 | -1.99 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 392.50 | 25.15 | 28.00 | 26.58 | 26.88 | +15.70 | +140.43% | 0.07 | 7 | 65 | 0.98 | -0.71 | 0.01 | -1.92 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 395.00 | 27.15 | 30.30 | 28.73 | 30.00 | +20.20 | +206.13% | 0.07 | 31 | 210 | 1.00 | -0.73 | 0.01 | -1.84 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 397.50 | 29.25 | 32.10 | 30.68 | 31.05 | +14.99 | +93.34% | 0.08 | 10 | 40 | 1.00 | -0.76 | 0.01 | -1.76 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 400.00 | 31.25 | 34.40 | 32.83 | 32.23 | +20.08 | +165.27% | 0.08 | 8 | 291 | 0.97 | -0.78 | 0.01 | -1.68 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 402.50 | 33.35 | 36.30 | 34.83 | 21.10 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.96 | -0.80 | 0.01 | -1.59 | 6/18/2026 | 6/23/2026 4:00:00 PM EST |
| 405.00 | 35.20 | 38.20 | 36.70 | 41.13 | +26.78 | +186.62% | 0.09 | 1 | 82 | 0.99 | -0.82 | 0.01 | -1.50 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 407.50 | 37.10 | 40.30 | 38.70 | 39.66 | +24.40 | +159.90% | 0.09 | 1 | 114 | 0.95 | -0.83 | 0.01 | -1.42 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 410.00 | 39.25 | 42.45 | 40.85 | 41.67 | -0.31 | -0.74% | 0.10 | 1 | 16 | 0.95 | -0.85 | 0.01 | -1.33 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 412.50 | 41.55 | 44.65 | 43.10 | 38.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.95 | -0.86 | 0.01 | -1.25 | 6/15/2026 | 6/23/2026 4:00:00 PM EST |
| 415.00 | 43.70 | 47.35 | 45.53 | 48.75 | +8.25 | +20.37% | 0.11 | 2 | 4 | 0.88 | -0.88 | 0.01 | -1.17 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 417.50 | 45.95 | 49.05 | 47.50 | 41.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.89 | -0.89 | 0.01 | -1.09 | 6/15/2026 | 6/23/2026 4:00:00 PM EST |
| 420.00 | 48.35 | 51.40 | 49.88 | 31.45 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.26 | -0.90 | 0.01 | -1.01 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 422.50 | 51.35 | 54.45 | 52.90 | 52.53 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.27 | -0.91 | 0.00 | -0.94 | 6/17/2026 | 6/23/2026 4:00:00 PM EST |
| 425.00 | 52.95 | 56.80 | 54.88 | 34.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.29 | -0.92 | 0.00 | -0.87 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 427.50 | 55.30 | 59.00 | 57.15 | % | 0.13 | 0 | 0 | 1.30 | -0.93 | 0.00 | -0.81 | 6/23/2026 4:00:00 PM EST | |||
| 430.00 | 57.75 | 61.25 | 59.50 | % | 0.14 | 0 | 0 | 1.33 | -0.93 | 0.00 | -0.75 | 6/23/2026 4:00:00 PM EST | |||
| 432.50 | 60.05 | 63.55 | 61.80 | % | 0.14 | 0 | 0 | 1.35 | -0.94 | 0.00 | -0.68 | 6/23/2026 4:00:00 PM EST | |||
| 435.00 | 62.45 | 66.00 | 64.23 | % | 0.15 | 0 | 0 | 1.36 | -0.95 | 0.00 | -0.64 | 6/23/2026 4:00:00 PM EST | |||
| 437.50 | 64.95 | 68.20 | 66.58 | % | 0.15 | 0 | 0 | 1.41 | -0.95 | 0.00 | -0.58 | 6/23/2026 4:00:00 PM EST | |||
| 440.00 | 67.30 | 71.05 | 69.18 | 47.77 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.42 | -0.96 | 0.00 | -0.54 | 6/18/2026 | 6/23/2026 4:00:00 PM EST |
| 442.50 | 69.75 | 73.25 | 71.50 | 67.35 | % | 0.16 | 1 | 0 | 1.43 | -0.96 | 0.00 | -0.50 | 6/23/2026 | 6/23/2026 4:00:00 PM EST | |
| 445.00 | 72.15 | 75.65 | 73.90 | 50.88 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.48 | -0.97 | 0.00 | -0.45 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 447.50 | 74.60 | 78.30 | 76.45 | % | 0.17 | 0 | 0 | 1.48 | -0.97 | 0.00 | -0.40 | 6/23/2026 4:00:00 PM EST | |||
| 450.00 | 77.05 | 80.85 | 78.95 | 71.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.50 | -0.97 | 0.00 | -0.34 | 6/16/2026 | 6/23/2026 4:00:00 PM EST |
| 452.50 | 79.55 | 83.30 | 81.43 | % | 0.18 | 0 | 0 | 1.54 | -0.97 | 0.00 | -0.35 | 6/23/2026 4:00:00 PM EST | |||
| 455.00 | 82.00 | 85.70 | 83.85 | % | 0.18 | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.23 | 6/23/2026 4:00:00 PM EST | |||
| 457.50 | 84.45 | 88.15 | 86.30 | % | 0.19 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.21 | 6/23/2026 4:00:00 PM EST | |||
| 460.00 | 86.95 | 90.70 | 88.83 | % | 0.19 | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.20 | 6/23/2026 4:00:00 PM EST | |||
| 462.50 | 89.40 | 93.20 | 91.30 | 66.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.64 | -0.99 | 0.00 | -0.12 | 6/18/2026 | 6/23/2026 4:00:00 PM EST |
| 465.00 | 91.90 | 95.55 | 93.73 | % | 0.20 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.12 | 6/23/2026 4:00:00 PM EST | |||
| 467.50 | 94.35 | 97.90 | 96.13 | % | 0.21 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.12 | 6/23/2026 4:00:00 PM EST | |||
| 470.00 | 96.85 | 100.35 | 98.60 | 129.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.72 | -0.99 | 0.00 | -0.11 | 6/10/2026 | 6/23/2026 4:00:00 PM EST |
| 472.50 | 99.35 | 103.05 | 101.20 | % | 0.21 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.11 | 6/23/2026 4:00:00 PM EST | |||
| 475.00 | 101.85 | 105.45 | 103.65 | 104.17 | +21.38 | +25.83% | 0.22 | 3 | 3 | 1.78 | -0.99 | 0.00 | -0.09 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 477.50 | 104.30 | 107.80 | 106.05 | 106.55 | % | 0.22 | 2 | 0 | 1.79 | -0.99 | 0.00 | -0.06 | 6/23/2026 | 6/23/2026 4:00:00 PM EST | |
| 480.00 | 106.80 | 110.50 | 108.65 | % | 0.23 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.06 | 6/23/2026 4:00:00 PM EST | |||
| 482.50 | 109.30 | 113.10 | 111.20 | 89.30 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.86 | -1.00 | 0.00 | -0.04 | 6/18/2026 | 6/23/2026 4:00:00 PM EST |
| 485.00 | 111.80 | 115.35 | 113.58 | 102.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.89 | -1.00 | 0.00 | -0.04 | 6/17/2026 | 6/23/2026 4:00:00 PM EST |
| 487.50 | 114.30 | 118.20 | 116.25 | % | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | -0.02 | 6/23/2026 4:00:00 PM EST | |||
| 490.00 | 116.80 | 120.70 | 118.75 | 98.35 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.92 | -1.00 | 0.00 | -0.02 | 6/17/2026 | 6/23/2026 4:00:00 PM EST |
| 492.50 | 119.30 | 122.95 | 121.13 | % | 0.25 | 0 | 0 | 1.97 | -1.00 | 0.00 | -0.02 | 6/23/2026 4:00:00 PM EST | |||
| 495.00 | 121.80 | 125.70 | 123.75 | 107.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.01 | 6/17/2026 | 6/23/2026 4:00:00 PM EST |
| 497.50 | 124.30 | 128.10 | 126.20 | 128.95 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.03 | -1.00 | 0.00 | -0.01 | 6/16/2026 | 6/23/2026 4:00:00 PM EST |
| 500.00 | 126.80 | 130.25 | 128.53 | 104.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.05 | -1.00 | 0.00 | -0.01 | 6/18/2026 | 6/23/2026 4:00:00 PM EST |
| 502.50 | 129.30 | 132.75 | 131.03 | 120.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.08 | -1.00 | 0.00 | -0.01 | 6/17/2026 | 6/23/2026 4:00:00 PM EST |
| 505.00 | 131.80 | 135.40 | 133.60 | 132.40 | +33.50 | +33.88% | 0.26 | 1 | 4 | 2.11 | -1.00 | 0.00 | -0.01 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 507.50 | 134.30 | 137.95 | 136.13 | % | 0.27 | 0 | 0 | 2.13 | -1.00 | 0.00 | -0.01 | 6/23/2026 4:00:00 PM EST | |||
| 510.00 | 136.80 | 140.45 | 138.63 | 122.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.16 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 4:00:00 PM EST |
| 512.50 | 139.30 | 143.05 | 141.18 | 107.40 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.18 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 520.00 | 146.80 | 150.25 | 148.53 | 113.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 530.00 | 156.80 | 160.95 | 158.88 | 146.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 4:00:00 PM EST |
| 540.00 | 166.80 | 170.30 | 168.55 | 147.65 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 4:00:00 PM EST |
| 550.00 | 176.80 | 180.45 | 178.63 | % | 0.32 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 560.00 | 186.80 | 190.55 | 188.68 | % | 0.34 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 570.00 | 196.80 | 200.30 | 198.55 | 173.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 580.00 | 206.80 | 210.60 | 208.70 | % | 0.36 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 590.00 | 216.80 | 220.70 | 218.75 | % | 0.37 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST |