Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $378.06 as of 6/29/2026 5:33:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 258.50 | 262.90 | 260.70 | 261.75 | +30.65 | +13.27% | 1.74 | 2 | 2 | 5.87 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 155.00 | 253.55 | 257.90 | 255.73 | 256.83 | % | 1.65 | 2 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 160.00 | 248.50 | 252.90 | 250.70 | 250.87 | % | 1.57 | 2 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 165.00 | 243.50 | 247.90 | 245.70 | 245.87 | +101.57 | +70.39% | 1.49 | 2 | 1 | 5.50 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 170.00 | 238.50 | 242.90 | 240.70 | 202.45 | 0.00 | 0.00% | 1.42 | 0 | 2 | 5.31 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:59 PM EST |
| 175.00 | 233.50 | 237.90 | 235.70 | % | 1.35 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 180.00 | 228.75 | 232.90 | 230.83 | % | 1.28 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 185.00 | 223.50 | 227.95 | 225.73 | 227.62 | +46.53 | +25.70% | 1.22 | 5 | 7 | 4.82 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 190.00 | 218.55 | 222.95 | 220.75 | 222.62 | +44.94 | +25.30% | 1.16 | 4 | 2 | 4.73 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 195.00 | 213.50 | 217.95 | 215.73 | 154.50 | 0.00 | 0.00% | 1.11 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:59 PM EST |
| 200.00 | 208.60 | 212.95 | 210.78 | 191.35 | 0.00 | 0.00% | 1.05 | 0 | 6 | 4.44 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 3:59:59 PM EST |
| 205.00 | 203.60 | 207.95 | 205.78 | 185.80 | +8.96 | +5.07% | 1.00 | 1 | 2 | 4.18 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 210.00 | 198.65 | 202.95 | 200.80 | 150.36 | 0.00 | 0.00% | 0.96 | 0 | 2 | 4.17 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 3:59:59 PM EST |
| 215.00 | 193.65 | 197.95 | 195.80 | 183.15 | 0.00 | 0.00% | 0.91 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 220.00 | 188.65 | 192.95 | 190.80 | 87.16 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/29/2026 3:59:59 PM EST |
| 225.00 | 183.80 | 187.95 | 185.88 | 167.55 | -5.80 | -3.35% | 0.83 | 1 | 2 | 3.68 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 230.00 | 178.65 | 182.95 | 180.80 | 90.75 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 3:59:59 PM EST |
| 235.00 | 173.65 | 177.95 | 175.80 | 152.35 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 3:59:59 PM EST |
| 240.00 | 168.65 | 173.00 | 170.83 | 158.20 | 0.00 | 0.00% | 0.71 | 0 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 245.00 | 163.85 | 167.95 | 165.90 | 140.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 250.00 | 158.65 | 163.00 | 160.83 | 129.65 | 0.00 | 0.00% | 0.64 | 0 | 12 | 3.13 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 255.00 | 153.65 | 158.00 | 155.83 | 131.75 | 0.00 | 0.00% | 0.61 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 260.00 | 148.65 | 153.00 | 150.83 | 130.85 | -6.94 | -5.04% | 0.58 | 1 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 265.00 | 143.70 | 148.00 | 145.85 | 114.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 270.00 | 138.70 | 143.00 | 140.85 | 120.80 | +3.30 | +2.81% | 0.52 | 5 | 10 | 2.73 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 275.00 | 133.70 | 138.05 | 135.88 | 116.35 | 0.00 | 0.00% | 0.49 | 0 | 10 | 2.62 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:59 PM EST |
| 280.00 | 128.70 | 133.05 | 130.88 | 87.93 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.52 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:59 PM EST |
| 285.00 | 123.70 | 128.05 | 125.88 | 107.80 | +17.37 | +19.21% | 0.44 | 2 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 287.50 | 121.20 | 125.55 | 123.38 | 105.30 | % | 0.43 | 1 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 290.00 | 118.75 | 123.10 | 120.93 | 110.28 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 292.50 | 116.45 | 120.60 | 118.53 | 87.55 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 295.00 | 114.00 | 118.10 | 116.05 | 95.70 | 0.00 | 0.00% | 0.39 | 0 | 21 | 2.24 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:59 PM EST |
| 297.50 | 111.50 | 115.60 | 113.55 | % | 0.38 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 300.00 | 109.00 | 113.10 | 111.05 | 91.00 | +10.30 | +12.77% | 0.37 | 1 | 10 | 2.16 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 302.50 | 106.50 | 110.65 | 108.58 | 83.40 | +5.67 | +7.30% | 0.36 | 1 | 1 | 2.11 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 305.00 | 104.00 | 108.15 | 106.08 | 77.02 | 0.00 | 0.00% | 0.35 | 0 | 24 | 2.08 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 307.50 | 101.50 | 105.65 | 103.58 | 75.51 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.08 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 310.00 | 99.00 | 103.15 | 101.08 | 102.55 | +20.77 | +25.40% | 0.33 | 21 | 44 | 1.98 | 1.00 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 312.50 | 96.50 | 100.70 | 98.60 | 72.90 | +4.82 | +7.08% | 0.32 | 1 | 2 | 1.99 | 1.00 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 315.00 | 94.00 | 98.20 | 96.10 | 67.60 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.90 | 1.00 | 0.00 | -0.03 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 317.50 | 91.50 | 95.75 | 93.63 | 64.10 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.91 | 1.00 | 0.00 | -0.04 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 320.00 | 89.00 | 93.30 | 91.15 | 94.59 | +32.19 | +51.59% | 0.28 | 6 | 520 | 1.83 | 1.00 | 0.00 | -0.05 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 322.50 | 86.50 | 90.80 | 88.65 | 63.27 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.83 | 1.00 | 0.00 | -0.06 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 325.00 | 84.00 | 88.35 | 86.18 | 89.71 | +32.75 | +57.50% | 0.27 | 4 | 49 | 1.74 | 0.99 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 327.50 | 81.65 | 85.90 | 83.78 | 61.05 | +6.70 | +12.33% | 0.26 | 1 | 6 | 1.71 | 0.99 | 0.00 | -0.11 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 330.00 | 79.05 | 83.40 | 81.23 | 52.06 | 0.00 | 0.00% | 0.25 | 0 | 118 | 1.72 | 0.99 | 0.00 | -0.14 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 332.50 | 76.65 | 80.95 | 78.80 | 51.40 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.64 | 0.99 | 0.00 | -0.17 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 335.00 | 74.40 | 78.50 | 76.45 | 57.46 | +9.49 | +19.79% | 0.23 | 1 | 51 | 1.62 | 0.99 | 0.00 | -0.21 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 337.50 | 72.20 | 76.10 | 74.15 | 35.55 | 0.00 | 0.00% | 0.22 | 0 | 33 | 1.57 | 0.98 | 0.00 | -0.27 | 6/24/2026 | 6/29/2026 3:59:59 PM EST |
| 340.00 | 69.75 | 73.65 | 71.70 | 72.51 | +28.04 | +63.06% | 0.21 | 5 | 284 | 1.58 | 0.98 | 0.00 | -0.34 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 342.50 | 67.35 | 71.30 | 69.33 | 42.80 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.51 | 0.97 | 0.00 | -0.41 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 345.00 | 64.95 | 68.90 | 66.93 | 62.00 | +23.40 | +60.63% | 0.19 | 3 | 58 | 1.48 | 0.97 | 0.00 | -0.48 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 347.50 | 62.50 | 66.50 | 64.50 | 35.08 | 0.00 | 0.00% | 0.19 | 0 | 35 | 1.45 | 0.96 | 0.00 | -0.55 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 350.00 | 60.15 | 64.25 | 62.20 | 62.77 | +27.56 | +78.28% | 0.18 | 18 | 183 | 1.46 | 0.96 | 0.00 | -0.62 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 352.50 | 57.50 | 61.70 | 59.60 | 35.85 | +10.84 | +43.35% | 0.17 | 1 | 20 | 1.39 | 0.95 | 0.00 | -0.70 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 355.00 | 55.00 | 59.30 | 57.15 | 58.09 | +23.17 | +66.36% | 0.16 | 56 | 64 | 1.37 | 0.94 | 0.00 | -0.78 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 357.50 | 52.65 | 56.95 | 54.80 | 29.00 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.34 | 0.93 | 0.00 | -0.88 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 360.00 | 50.75 | 54.85 | 52.80 | 51.32 | +23.72 | +85.95% | 0.15 | 8 | 123 | 1.33 | 0.93 | 0.00 | -0.97 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 362.50 | 48.45 | 52.45 | 50.45 | 46.26 | +6.01 | +14.94% | 0.14 | 1 | 6 | 1.30 | 0.91 | 0.00 | -1.07 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 365.00 | 46.15 | 50.15 | 48.15 | 47.65 | +24.40 | +104.95% | 0.13 | 8 | 124 | 1.28 | 0.90 | 0.00 | -1.17 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 367.50 | 43.75 | 47.85 | 45.80 | 45.10 | +23.30 | +106.89% | 0.12 | 2 | 71 | 1.01 | 0.89 | 0.00 | -1.27 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 370.00 | 42.00 | 45.65 | 43.83 | 45.32 | +25.32 | +126.60% | 0.12 | 8 | 120 | 1.07 | 0.88 | 0.01 | -1.38 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 372.50 | 39.55 | 43.55 | 41.55 | 42.05 | +23.40 | +125.47% | 0.11 | 3 | 17 | 1.03 | 0.86 | 0.01 | -1.49 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 375.00 | 37.35 | 41.35 | 39.35 | 39.39 | +22.63 | +135.03% | 0.10 | 35 | 104 | 1.03 | 0.85 | 0.01 | -1.59 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 377.50 | 35.10 | 39.20 | 37.15 | 37.82 | +20.06 | +112.95% | 0.10 | 17 | 178 | 1.03 | 0.83 | 0.01 | -1.70 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 380.00 | 33.30 | 37.35 | 35.33 | 35.88 | +20.88 | +139.20% | 0.09 | 123 | 481 | 1.02 | 0.81 | 0.01 | -1.80 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 382.50 | 31.40 | 35.30 | 33.35 | 35.12 | +21.23 | +152.85% | 0.09 | 34 | 139 | 1.04 | 0.79 | 0.01 | -1.90 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 385.00 | 29.45 | 33.30 | 31.38 | 33.07 | +19.54 | +144.42% | 0.08 | 114 | 220 | 1.04 | 0.77 | 0.01 | -2.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 387.50 | 27.65 | 31.35 | 29.50 | 30.00 | +18.80 | +167.86% | 0.08 | 35 | 58 | 1.03 | 0.75 | 0.01 | -2.09 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 390.00 | 25.90 | 29.45 | 27.68 | 29.30 | +16.30 | +125.39% | 0.07 | 129 | 270 | 1.06 | 0.73 | 0.01 | -2.17 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 392.50 | 24.00 | 27.65 | 25.83 | 27.55 | +15.95 | +137.50% | 0.07 | 105 | 1,767 | 1.01 | 0.71 | 0.01 | -2.24 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 395.00 | 22.40 | 25.85 | 24.13 | 24.28 | +13.67 | +128.85% | 0.06 | 120 | 720 | 1.03 | 0.68 | 0.01 | -2.31 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 397.50 | 20.90 | 24.10 | 22.50 | 23.85 | +14.35 | +151.06% | 0.06 | 59 | 110 | 1.03 | 0.66 | 0.01 | -2.37 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 400.00 | 19.55 | 22.40 | 20.98 | 20.60 | +13.05 | +172.85% | 0.05 | 744 | 2,031 | 1.02 | 0.63 | 0.01 | -2.42 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 402.50 | 18.00 | 20.85 | 19.43 | 20.85 | +13.65 | +189.59% | 0.05 | 100 | 1,879 | 1.02 | 0.61 | 0.01 | -2.46 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 405.00 | 16.75 | 19.35 | 18.05 | 19.00 | +12.38 | +187.01% | 0.04 | 172 | 233 | 1.02 | 0.58 | 0.01 | -2.49 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 407.50 | 15.35 | 17.95 | 16.65 | 16.50 | +10.10 | +157.82% | 0.04 | 64 | 94 | 1.01 | 0.56 | 0.01 | -2.51 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 410.00 | 14.10 | 16.55 | 15.33 | 15.33 | +10.03 | +189.25% | 0.04 | 531 | 443 | 1.02 | 0.53 | 0.01 | -2.52 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 412.50 | 12.90 | 15.35 | 14.13 | 13.92 | +9.16 | +192.44% | 0.03 | 91 | 71 | 1.03 | 0.50 | 0.01 | -2.51 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 415.00 | 11.75 | 14.10 | 12.93 | 12.79 | +8.94 | +232.21% | 0.03 | 300 | 257 | 1.01 | 0.48 | 0.01 | -2.50 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 417.50 | 10.85 | 13.00 | 11.93 | 11.71 | +7.67 | +189.86% | 0.03 | 24 | 157 | 1.00 | 0.45 | 0.01 | -2.47 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 420.00 | 9.75 | 11.95 | 10.85 | 10.67 | +7.02 | +192.33% | 0.03 | 538 | 585 | 1.02 | 0.42 | 0.01 | -2.43 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 422.50 | 8.75 | 10.95 | 9.85 | 11.25 | +7.60 | +208.22% | 0.02 | 127 | 74 | 1.02 | 0.40 | 0.01 | -2.39 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 425.00 | 8.05 | 9.95 | 9.00 | 8.30 | +5.60 | +207.41% | 0.02 | 3,368 | 574 | 1.01 | 0.37 | 0.01 | -2.33 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 427.50 | 7.15 | 9.15 | 8.15 | 8.40 | +5.85 | +229.42% | 0.02 | 75 | 231 | 1.00 | 0.35 | 0.01 | -2.26 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 430.00 | 6.50 | 8.30 | 7.40 | 7.19 | +4.43 | +160.51% | 0.02 | 251 | 418 | 1.00 | 0.32 | 0.01 | -2.19 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 432.50 | 5.85 | 7.60 | 6.73 | 7.17 | +5.17 | +258.50% | 0.02 | 40 | 856 | 0.99 | 0.30 | 0.01 | -2.11 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 435.00 | 5.20 | 6.60 | 5.90 | 6.17 | +4.52 | +273.94% | 0.01 | 132 | 75 | 0.97 | 0.28 | 0.01 | -2.03 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 437.50 | 4.55 | 6.25 | 5.40 | 5.67 | +3.77 | +198.43% | 0.01 | 50 | 187 | 0.97 | 0.26 | 0.01 | -1.94 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 440.00 | 4.15 | 5.50 | 4.83 | 4.95 | +3.14 | +173.49% | 0.01 | 293 | 267 | 0.96 | 0.23 | 0.01 | -1.84 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 442.50 | 3.70 | 5.15 | 4.43 | 4.25 | +2.70 | +174.20% | 0.01 | 123 | 109 | 0.98 | 0.21 | 0.01 | -1.75 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 445.00 | 3.10 | 4.00 | 3.55 | 3.96 | +2.72 | +219.36% | 0.01 | 128 | 195 | 0.95 | 0.20 | 0.01 | -1.65 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 447.50 | 2.63 | 4.00 | 3.32 | 3.25 | +2.25 | +225.00% | 0.01 | 5 | 5 | 0.95 | 0.18 | 0.01 | -1.55 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 450.00 | 2.80 | 3.40 | 3.10 | 3.05 | +2.01 | +193.27% | 0.01 | 874 | 165 | 0.96 | 0.16 | 0.01 | -1.45 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 452.50 | 1.93 | 3.20 | 2.57 | 3.00 | +1.73 | +136.22% | 0.01 | 37 | 52 | 0.96 | 0.15 | 0.01 | -1.35 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 455.00 | 2.00 | 2.86 | 2.43 | 2.12 | +1.34 | +171.80% | 0.01 | 297 | 59 | 0.97 | 0.13 | 0.01 | -1.26 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 457.50 | 1.58 | 2.59 | 2.09 | 1.76 | +0.74 | +72.55% | 0.00 | 11 | 43 | 0.97 | 0.12 | 0.01 | -1.16 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 460.00 | 1.68 | 2.10 | 1.89 | 2.10 | +1.44 | +218.19% | 0.00 | 160 | 210 | 0.95 | 0.11 | 0.00 | -1.08 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 462.50 | 0.97 | 2.23 | 1.60 | 1.60 | -1.01 | -38.70% | 0.00 | 17 | 3 | 0.96 | 0.10 | 0.00 | -0.99 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 465.00 | 0.78 | 1.95 | 1.37 | 1.39 | +0.92 | +195.75% | 0.00 | 35 | 19 | 0.95 | 0.09 | 0.00 | -0.91 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 467.50 | 0.64 | 1.85 | 1.25 | 1.44 | -0.78 | -35.14% | 0.00 | 4 | 2 | 0.95 | 0.08 | 0.00 | -0.83 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 470.00 | 0.51 | 1.57 | 1.04 | 0.97 | +0.62 | +177.15% | 0.00 | 358 | 115 | 0.95 | 0.07 | 0.00 | -0.75 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 472.50 | 0.39 | 1.56 | 0.98 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.06 | 0.00 | -0.68 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 475.00 | 0.40 | 1.15 | 0.78 | 0.84 | +0.44 | +110.00% | 0.00 | 364 | 65 | 0.95 | 0.05 | 0.00 | -0.61 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 477.50 | 0.31 | 1.35 | 0.83 | 0.96 | +0.53 | +123.26% | 0.00 | 8 | 2 | 0.98 | 0.05 | 0.00 | -0.56 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 1.00 | 0.50 | 0.75 | -0.47 | -38.53% | 0.00 | 20 | 50 | 1.08 | 0.04 | 0.00 | -0.50 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 482.50 | 0.00 | 1.32 | 0.66 | 0.61 | +0.03 | +5.18% | 0.00 | 10 | 2 | 1.18 | 0.04 | 0.00 | -0.45 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 485.00 | 0.00 | 1.00 | 0.50 | 0.65 | -0.45 | -40.91% | 0.00 | 7 | 2 | 1.14 | 0.03 | 0.00 | -0.40 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 487.50 | 0.01 | 2.36 | 1.19 | % | 0.00 | 0 | 0 | 1.02 | 0.03 | 0.00 | -0.34 | 6/29/2026 3:59:59 PM EST | |||
| 490.00 | 0.00 | 0.49 | 0.25 | 0.40 | -1.39 | -77.66% | 0.00 | 14 | 104 | 1.04 | 0.02 | 0.00 | -0.29 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 492.50 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 1.48 | 0.02 | 0.00 | -0.26 | 6/29/2026 3:59:59 PM EST | |||
| 495.00 | 0.00 | 2.12 | 1.06 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.02 | 0.00 | -0.22 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 497.50 | 0.00 | 2.11 | 1.06 | 0.40 | % | 0.00 | 2 | 0 | 1.49 | 0.02 | 0.00 | -0.18 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 500.00 | 0.10 | 0.30 | 0.20 | 0.30 | +0.25 | +500.00% | 0.00 | 130 | 92 | 0.92 | 0.01 | 0.00 | -0.15 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 502.50 | 0.00 | 2.08 | 1.04 | % | 0.00 | 0 | 0 | 1.54 | 0.01 | 0.00 | -0.13 | 6/29/2026 3:59:59 PM EST | |||
| 505.00 | 0.00 | 0.22 | 0.11 | 0.25 | +0.10 | +66.67% | 0.00 | 2 | 2 | 1.05 | 0.01 | 0.00 | -0.11 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 507.50 | 0.00 | 1.92 | 0.96 | 0.42 | % | 0.00 | 1 | 0 | 1.32 | 0.01 | 0.00 | -0.09 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 510.00 | 0.10 | 0.23 | 0.17 | 0.14 | -0.16 | -53.34% | 0.00 | 124 | 9 | 1.10 | 0.01 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 512.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.67 | 0.01 | 0.00 | -0.07 | 6/29/2026 3:59:59 PM EST | |||
| 515.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.69 | 0.01 | 0.00 | -0.06 | 6/29/2026 3:59:59 PM EST | |||
| 517.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.05 | 6/29/2026 3:59:59 PM EST | |||
| 520.00 | 0.00 | 0.08 | 0.04 | 0.09 | +0.01 | +12.50% | 0.00 | 46 | 44 | 1.12 | 0.00 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 522.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.03 | 6/29/2026 3:59:59 PM EST | |||
| 525.00 | 0.00 | 2.13 | 1.07 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | -0.03 | 6/22/2026 | 6/29/2026 3:59:59 PM EST |
| 527.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.02 | 6/29/2026 3:59:59 PM EST | |||
| 530.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.02 | 6/29/2026 3:59:59 PM EST | |||
| 532.50 | 0.00 | 2.13 | 1.07 | 0.23 | % | 0.00 | 1 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 535.00 | 0.00 | 2.13 | 1.07 | 0.39 | % | 0.00 | 1 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 537.50 | 0.00 | 1.28 | 0.64 | 0.14 | % | 0.00 | 9 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 540.00 | 0.00 | 1.54 | 0.77 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.82 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/29/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 2.12 | 1.06 | 0.02 | % | 0.00 | 8 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 560.00 | 0.00 | 0.07 | 0.04 | 0.03 | % | 0.00 | 8 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.27 | -93.11% | 0.00 | 6 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.14 | -70.00% | 0.00 | 11 | 116 | 1.47 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.07 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.08 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.08 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.82 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 0.08 | 0.04 | 0.02 | -1.08 | -98.19% | 0.00 | 6 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 0.02 | 0.01 | 0.02 | -1.15 | -98.30% | 0.00 | 4 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 14 | 38 | 2.55 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.83 | -97.65% | 0.00 | 7 | 7 | 2.46 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.21 | -91.31% | 0.00 | 2 | 23 | 2.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 14 | 215 | 2.30 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 8 | 120 | 2.22 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.06 | +85.72% | 0.00 | 154 | 428 | 2.32 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 1.10 | 0.55 | 0.02 | -0.08 | -80.00% | 0.00 | 129 | 441 | 2.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 255.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.19 | -90.48% | 0.00 | 169 | 50 | 1.77 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 1.20 | 0.60 | 0.04 | -0.06 | -60.00% | 0.00 | 8 | 167 | 2.57 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 1.90 | 0.95 | 0.04 | -0.25 | -86.21% | 0.00 | 10 | 234 | 2.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 270.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.40 | -88.89% | 0.00 | 336 | 207 | 1.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 1.81 | 0.91 | 0.15 | -0.10 | -40.00% | 0.00 | 5 | 814 | 2.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 1.99 | 1.00 | 0.22 | +0.05 | +29.42% | 0.00 | 2 | 477 | 2.20 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 285.00 | 0.05 | 0.22 | 0.14 | 0.13 | -0.28 | -68.30% | 0.00 | 433 | 174 | 1.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 287.50 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 1.45 | 0.73 | 0.08 | -0.47 | -85.46% | 0.00 | 337 | 125 | 2.24 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 292.50 | 0.00 | 1.50 | 0.75 | 0.32 | -1.02 | -76.12% | 0.00 | 6 | 6 | 2.21 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 1.63 | 0.82 | 0.09 | -0.36 | -80.00% | 0.00 | 14 | 198 | 2.18 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 297.50 | 0.00 | 2.17 | 1.09 | 0.25 | -0.24 | -48.98% | 0.00 | 2 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 300.00 | 0.10 | 0.43 | 0.27 | 0.21 | -0.42 | -66.67% | 0.00 | 220 | 333 | 1.58 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 302.50 | 0.00 | 2.24 | 1.12 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.28 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/29/2026 3:59:59 PM EST |
| 305.00 | 0.10 | 1.85 | 0.98 | 0.28 | -0.62 | -68.89% | 0.00 | 68 | 96 | 1.66 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 307.50 | 0.00 | 2.26 | 1.13 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.18 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 1.01 | 0.51 | 0.32 | -0.69 | -68.32% | 0.00 | 72 | 442 | 1.80 | 0.00 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 312.50 | 0.00 | 2.29 | 1.15 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 165 | 2.09 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 315.00 | 0.06 | 0.34 | 0.20 | 0.23 | -0.92 | -80.00% | 0.00 | 40 | 191 | 1.28 | 0.00 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 317.50 | 0.10 | 0.36 | 0.23 | 0.31 | -1.22 | -79.74% | 0.00 | 213 | 92 | 1.40 | 0.00 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.38 | 0.19 | 0.19 | -1.00 | -84.04% | 0.00 | 352 | 210 | 1.37 | 0.00 | 0.00 | -0.05 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 322.50 | 0.10 | 1.81 | 0.96 | 0.21 | -1.04 | -83.20% | 0.00 | 241 | 75 | 1.80 | 0.00 | 0.00 | -0.06 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 325.00 | 0.25 | 1.07 | 0.66 | 0.27 | -1.68 | -86.16% | 0.00 | 48 | 550 | 1.36 | -0.01 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 327.50 | 0.01 | 1.06 | 0.54 | 0.36 | -1.24 | -77.50% | 0.00 | 27 | 58 | 1.17 | -0.01 | 0.00 | -0.11 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 330.00 | 0.12 | 0.60 | 0.36 | 0.49 | -2.01 | -80.40% | 0.00 | 70 | 473 | 1.19 | -0.01 | 0.00 | -0.14 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 332.50 | 0.00 | 1.68 | 0.84 | 0.53 | -1.81 | -77.35% | 0.00 | 13 | 114 | 1.58 | -0.01 | 0.00 | -0.17 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 1.46 | 0.73 | 0.65 | -2.54 | -79.63% | 0.00 | 83 | 293 | 1.49 | -0.01 | 0.00 | -0.21 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 337.50 | 0.01 | 1.52 | 0.77 | 0.72 | -2.77 | -79.37% | 0.00 | 40 | 509 | 1.10 | -0.02 | 0.00 | -0.27 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 340.00 | 0.23 | 0.70 | 0.47 | 0.58 | -3.07 | -84.11% | 0.00 | 328 | 507 | 1.11 | -0.02 | 0.00 | -0.34 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 342.50 | 0.29 | 1.40 | 0.85 | 1.00 | -2.75 | -73.34% | 0.00 | 25 | 143 | 1.11 | -0.03 | 0.00 | -0.41 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 345.00 | 0.40 | 2.14 | 1.27 | 0.85 | -3.38 | -79.91% | 0.00 | 109 | 169 | 1.22 | -0.03 | 0.00 | -0.48 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 347.50 | 0.65 | 1.53 | 1.09 | 0.95 | -2.95 | -75.65% | 0.00 | 91 | 107 | 1.19 | -0.04 | 0.00 | -0.55 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 350.00 | 0.60 | 1.10 | 0.85 | 1.00 | -4.70 | -82.46% | 0.00 | 308 | 308 | 1.09 | -0.04 | 0.00 | -0.62 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 352.50 | 1.00 | 1.60 | 1.30 | 1.21 | -5.35 | -81.56% | 0.00 | 44 | 196 | 1.16 | -0.05 | 0.00 | -0.70 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 355.00 | 1.05 | 1.70 | 1.38 | 1.32 | -5.18 | -79.70% | 0.00 | 211 | 137 | 1.13 | -0.06 | 0.00 | -0.78 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 357.50 | 1.23 | 1.85 | 1.54 | 1.56 | -4.24 | -73.11% | 0.00 | 86 | 58 | 1.12 | -0.07 | 0.00 | -0.88 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 360.00 | 1.36 | 1.80 | 1.58 | 1.59 | -6.01 | -79.08% | 0.00 | 281 | 2,657 | 1.09 | -0.07 | 0.00 | -0.97 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 362.50 | 1.23 | 2.49 | 1.86 | 1.83 | -7.57 | -80.54% | 0.01 | 34 | 55 | 1.09 | -0.09 | 0.00 | -1.07 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 365.00 | 1.56 | 2.32 | 1.94 | 2.03 | -4.92 | -70.80% | 0.01 | 142 | 146 | 1.06 | -0.10 | 0.00 | -1.17 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 367.50 | 1.83 | 3.00 | 2.42 | 2.07 | -6.43 | -75.65% | 0.01 | 55 | 68 | 1.05 | -0.11 | 0.00 | -1.27 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 370.00 | 2.02 | 2.90 | 2.46 | 2.65 | -9.75 | -78.63% | 0.01 | 170 | 1,699 | 1.04 | -0.12 | 0.01 | -1.38 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 372.50 | 2.30 | 3.80 | 3.05 | 2.99 | -10.71 | -78.18% | 0.01 | 33 | 118 | 1.06 | -0.14 | 0.01 | -1.49 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 375.00 | 2.60 | 3.75 | 3.18 | 3.14 | -11.19 | -78.09% | 0.01 | 110 | 327 | 1.04 | -0.15 | 0.01 | -1.59 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 377.50 | 3.05 | 4.65 | 3.85 | 3.86 | -8.34 | -68.37% | 0.01 | 47 | 87 | 1.04 | -0.17 | 0.01 | -1.70 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 380.00 | 3.50 | 4.50 | 4.00 | 4.03 | -12.22 | -75.20% | 0.01 | 334 | 178 | 1.02 | -0.19 | 0.01 | -1.80 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 382.50 | 3.80 | 5.60 | 4.70 | 4.62 | -13.69 | -74.77% | 0.01 | 65 | 97 | 1.03 | -0.21 | 0.01 | -1.90 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 385.00 | 4.55 | 5.95 | 5.25 | 5.10 | -12.50 | -71.03% | 0.01 | 36 | 87 | 1.02 | -0.23 | 0.01 | -2.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 387.50 | 4.90 | 6.85 | 5.88 | 5.79 | -13.76 | -70.39% | 0.02 | 30 | 35 | 1.02 | -0.25 | 0.01 | -2.09 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 390.00 | 5.55 | 7.20 | 6.38 | 6.50 | -15.15 | -69.98% | 0.02 | 257 | 151 | 1.02 | -0.27 | 0.01 | -2.17 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 392.50 | 6.25 | 8.25 | 7.25 | 7.70 | -13.68 | -63.99% | 0.02 | 34 | 49 | 1.02 | -0.29 | 0.01 | -2.24 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 395.00 | 7.00 | 9.10 | 8.05 | 8.60 | -17.85 | -67.49% | 0.02 | 45 | 57 | 1.03 | -0.32 | 0.01 | -2.31 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 397.50 | 7.85 | 10.00 | 8.93 | 9.04 | -16.41 | -64.48% | 0.02 | 26 | 17 | 1.03 | -0.34 | 0.01 | -2.37 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 400.00 | 8.75 | 10.75 | 9.75 | 10.50 | -19.95 | -65.52% | 0.02 | 186 | 83 | 1.03 | -0.37 | 0.01 | -2.42 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 402.50 | 9.70 | 12.00 | 10.85 | 10.80 | -17.36 | -61.65% | 0.03 | 29 | 14 | 1.03 | -0.39 | 0.01 | -2.46 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 405.00 | 10.75 | 13.15 | 11.95 | 11.30 | -20.60 | -64.58% | 0.03 | 63 | 16 | 1.02 | -0.42 | 0.01 | -2.49 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 407.50 | 11.85 | 14.20 | 13.03 | 13.54 | -19.40 | -58.90% | 0.03 | 35 | 25 | 1.02 | -0.44 | 0.01 | -2.51 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 410.00 | 13.05 | 15.45 | 14.25 | 14.25 | -12.35 | -46.43% | 0.03 | 99 | 8 | 0.99 | -0.47 | 0.01 | -2.52 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 412.50 | 14.20 | 16.95 | 15.58 | 14.64 | -13.61 | -48.18% | 0.04 | 22 | 2 | 1.01 | -0.50 | 0.01 | -2.51 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 415.00 | 15.50 | 18.30 | 16.90 | 16.80 | -27.65 | -62.21% | 0.04 | 32 | 3 | 1.01 | -0.52 | 0.01 | -2.50 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 417.50 | 16.80 | 19.80 | 18.30 | 18.85 | -8.06 | -29.96% | 0.04 | 12 | 6 | 0.99 | -0.55 | 0.01 | -2.47 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 420.00 | 18.25 | 21.30 | 19.78 | 19.05 | -25.45 | -57.20% | 0.05 | 1 | 5 | 0.97 | -0.58 | 0.01 | -2.43 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 422.50 | 19.70 | 22.90 | 21.30 | % | 0.05 | 0 | 0 | 0.99 | -0.60 | 0.01 | -2.39 | 6/29/2026 3:59:59 PM EST | |||
| 425.00 | 21.15 | 24.45 | 22.80 | 22.05 | -34.20 | -60.80% | 0.05 | 1 | 2 | 0.97 | -0.63 | 0.01 | -2.33 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 427.50 | 22.65 | 26.45 | 24.55 | 52.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.99 | -0.65 | 0.01 | -2.26 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 430.00 | 24.20 | 28.15 | 26.18 | 55.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.99 | -0.68 | 0.01 | -2.19 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 432.50 | 25.80 | 30.00 | 27.90 | 33.35 | % | 0.06 | 2 | 0 | 0.97 | -0.70 | 0.01 | -2.11 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 435.00 | 27.65 | 31.75 | 29.70 | % | 0.07 | 0 | 0 | 0.99 | -0.72 | 0.01 | -2.03 | 6/29/2026 3:59:59 PM EST | |||
| 437.50 | 29.55 | 33.70 | 31.63 | % | 0.07 | 0 | 0 | 0.97 | -0.74 | 0.01 | -1.94 | 6/29/2026 3:59:59 PM EST | |||
| 440.00 | 31.40 | 35.60 | 33.50 | 50.88 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.96 | -0.77 | 0.01 | -1.84 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 442.50 | 33.45 | 37.35 | 35.40 | 66.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.94 | -0.79 | 0.01 | -1.75 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 445.00 | 35.55 | 39.55 | 37.55 | 49.74 | % | 0.08 | 1 | 0 | 0.93 | -0.80 | 0.01 | -1.65 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 447.50 | 37.55 | 42.05 | 39.80 | % | 0.09 | 0 | 0 | 0.93 | -0.82 | 0.01 | -1.55 | 6/29/2026 3:59:59 PM EST | |||
| 450.00 | 39.75 | 43.95 | 41.85 | 42.99 | % | 0.09 | 4 | 0 | 0.91 | -0.84 | 0.01 | -1.45 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 452.50 | 42.00 | 46.40 | 44.20 | % | 0.10 | 0 | 0 | 0.90 | -0.85 | 0.01 | -1.35 | 6/29/2026 3:59:59 PM EST | |||
| 455.00 | 44.10 | 48.35 | 46.23 | % | 0.10 | 0 | 0 | 0.87 | -0.87 | 0.01 | -1.26 | 6/29/2026 3:59:59 PM EST | |||
| 457.50 | 46.35 | 50.55 | 48.45 | 50.06 | % | 0.11 | 1 | 0 | 0.84 | -0.88 | 0.01 | -1.16 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 460.00 | 48.60 | 52.80 | 50.70 | 49.83 | -95.87 | -65.80% | 0.11 | 200 | 0 | 0.81 | -0.89 | 0.00 | -1.08 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 462.50 | 50.90 | 55.05 | 52.98 | % | 0.11 | 0 | 0 | 1.25 | -0.90 | 0.00 | -0.99 | 6/29/2026 3:59:59 PM EST | |||
| 465.00 | 53.25 | 57.55 | 55.40 | 83.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.27 | -0.91 | 0.00 | -0.91 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 467.50 | 55.60 | 59.75 | 57.68 | 70.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.28 | -0.92 | 0.00 | -0.83 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 470.00 | 57.95 | 62.20 | 60.08 | 165.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.30 | -0.93 | 0.00 | -0.75 | 6/5/2026 | 6/29/2026 3:59:59 PM EST |
| 472.50 | 60.35 | 64.35 | 62.35 | % | 0.13 | 0 | 0 | 1.32 | -0.94 | 0.00 | -0.68 | 6/29/2026 3:59:59 PM EST | |||
| 475.00 | 62.80 | 66.95 | 64.88 | 93.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.34 | -0.95 | 0.00 | -0.61 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 477.50 | 65.20 | 69.35 | 67.28 | % | 0.14 | 0 | 0 | 1.36 | -0.95 | 0.00 | -0.56 | 6/29/2026 3:59:59 PM EST | |||
| 480.00 | 67.70 | 71.80 | 69.75 | 112.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.40 | -0.96 | 0.00 | -0.50 | 6/24/2026 | 6/29/2026 3:59:59 PM EST |
| 482.50 | 69.95 | 74.00 | 71.98 | % | 0.15 | 0 | 0 | 1.41 | -0.96 | 0.00 | -0.45 | 6/29/2026 3:59:59 PM EST | |||
| 485.00 | 72.40 | 76.40 | 74.40 | % | 0.15 | 0 | 0 | 1.42 | -0.97 | 0.00 | -0.40 | 6/29/2026 3:59:59 PM EST | |||
| 487.50 | 74.85 | 78.85 | 76.85 | % | 0.16 | 0 | 0 | 1.46 | -0.97 | 0.00 | -0.34 | 6/29/2026 3:59:59 PM EST | |||
| 490.00 | 77.40 | 81.30 | 79.35 | 105.54 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.48 | -0.98 | 0.00 | -0.29 | 6/17/2026 | 6/29/2026 3:59:59 PM EST |
| 492.50 | 79.85 | 84.20 | 82.03 | % | 0.17 | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.26 | 6/29/2026 3:59:59 PM EST | |||
| 495.00 | 82.30 | 86.65 | 84.48 | 96.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.55 | -0.98 | 0.00 | -0.22 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 497.50 | 84.75 | 88.95 | 86.85 | 116.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.55 | -0.98 | 0.00 | -0.18 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 500.00 | 87.25 | 91.50 | 89.38 | % | 0.18 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.15 | 6/29/2026 3:59:59 PM EST | |||
| 502.50 | 89.75 | 94.05 | 91.90 | % | 0.18 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.13 | 6/29/2026 3:59:59 PM EST | |||
| 505.00 | 92.25 | 96.55 | 94.40 | 122.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.63 | -0.99 | 0.00 | -0.11 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 507.50 | 94.70 | 99.00 | 96.85 | % | 0.19 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.09 | 6/29/2026 3:59:59 PM EST | |||
| 510.00 | 97.20 | 101.30 | 99.25 | % | 0.19 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.07 | 6/29/2026 3:59:59 PM EST | |||
| 512.50 | 99.70 | 104.00 | 101.85 | 142.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.07 | 6/24/2026 | 6/29/2026 3:59:59 PM EST |
| 515.00 | 102.20 | 106.40 | 104.30 | 131.05 | % | 0.20 | 1 | 0 | 1.71 | -0.99 | 0.00 | -0.06 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 517.50 | 104.70 | 109.00 | 106.85 | % | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.05 | 6/29/2026 3:59:59 PM EST | |||
| 520.00 | 107.20 | 111.50 | 109.35 | % | 0.21 | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.04 | 6/29/2026 3:59:59 PM EST | |||
| 522.50 | 109.70 | 114.00 | 111.85 | % | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.03 | 6/29/2026 3:59:59 PM EST | |||
| 525.00 | 112.20 | 116.25 | 114.23 | 138.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.03 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 527.50 | 114.70 | 118.90 | 116.80 | 132.70 | -19.90 | -13.05% | 0.22 | 1 | 0 | 1.80 | -1.00 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 530.00 | 117.20 | 121.35 | 119.28 | 129.30 | -2.80 | -2.12% | 0.23 | 1 | 0 | 1.85 | -1.00 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 532.50 | 119.70 | 124.00 | 121.85 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 6/29/2026 3:59:59 PM EST | |||
| 535.00 | 122.20 | 126.45 | 124.33 | 146.80 | % | 0.23 | 1 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST | |
| 537.50 | 124.70 | 129.00 | 126.85 | 160.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 540.00 | 127.20 | 131.50 | 129.35 | % | 0.24 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.01 | 6/29/2026 3:59:59 PM EST | |||
| 550.00 | 137.20 | 141.50 | 139.35 | % | 0.25 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 560.00 | 147.20 | 151.50 | 149.35 | 187.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:59 PM EST |
| 570.00 | 157.20 | 161.50 | 159.35 | % | 0.28 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 580.00 | 167.20 | 171.50 | 169.35 | 188.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:59 PM EST |
| 590.00 | 177.20 | 181.45 | 179.33 | 184.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:59 PM EST |