Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $411.72 as of 6/30/2026 4:43:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 271.45 | 275.55 | 273.50 | 154.15 | 0.00 | 0.00% | 1.71 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/30/2026 4:00:01 PM EST |
| 165.00 | 266.65 | 270.55 | 268.60 | % | 1.63 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/30/2026 4:00:01 PM EST | |||
| 170.00 | 261.40 | 265.55 | 263.48 | 173.50 | 0.00 | 0.00% | 1.55 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 4:00:01 PM EST |
| 175.00 | 256.40 | 260.55 | 258.48 | 235.20 | 0.00 | 0.00% | 1.48 | 0 | 3 | 3.08 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 180.00 | 251.35 | 255.55 | 253.45 | % | 1.41 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/30/2026 4:00:01 PM EST | |||
| 185.00 | 246.35 | 250.60 | 248.48 | 163.15 | 0.00 | 0.00% | 1.34 | 0 | 3 | 2.89 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 4:00:01 PM EST |
| 190.00 | 241.50 | 245.55 | 243.53 | 239.34 | +61.39 | +34.50% | 1.28 | 2 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 195.00 | 236.45 | 240.60 | 238.53 | 235.57 | +36.42 | +18.29% | 1.22 | 5 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 200.00 | 231.50 | 235.60 | 233.55 | 172.50 | 0.00 | 0.00% | 1.17 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 4:00:01 PM EST |
| 205.00 | 226.50 | 230.65 | 228.58 | 160.55 | 0.00 | 0.00% | 1.12 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/30/2026 4:00:01 PM EST |
| 210.00 | 221.65 | 225.65 | 223.65 | % | 1.06 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/30/2026 4:00:01 PM EST | |||
| 215.00 | 216.50 | 220.65 | 218.58 | 157.60 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 4:00:01 PM EST |
| 220.00 | 211.50 | 215.65 | 213.58 | 214.95 | +62.30 | +40.82% | 0.97 | 1 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 225.00 | 206.50 | 210.65 | 208.58 | % | 0.93 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/30/2026 4:00:01 PM EST | |||
| 230.00 | 201.50 | 205.65 | 203.58 | 181.89 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 235.00 | 196.70 | 200.70 | 198.70 | % | 0.85 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/30/2026 4:00:01 PM EST | |||
| 240.00 | 191.50 | 195.70 | 193.60 | 159.55 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 4:00:01 PM EST |
| 245.00 | 186.55 | 190.70 | 188.63 | 167.12 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 250.00 | 181.75 | 185.70 | 183.73 | 134.25 | 0.00 | 0.00% | 0.73 | 0 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 4:00:01 PM EST |
| 255.00 | 176.50 | 180.50 | 178.50 | 179.85 | +42.25 | +30.71% | 0.70 | 1 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 260.00 | 171.60 | 175.75 | 173.68 | 122.40 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 4:00:01 PM EST |
| 265.00 | 166.55 | 170.80 | 168.68 | 120.20 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 4:00:01 PM EST |
| 267.50 | 164.15 | 168.30 | 166.23 | % | 0.62 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/30/2026 4:00:01 PM EST | |||
| 270.00 | 161.65 | 165.80 | 163.73 | 126.34 | 0.00 | 0.00% | 0.61 | 0 | 274 | 1.72 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/30/2026 4:00:01 PM EST |
| 272.50 | 159.10 | 163.35 | 161.23 | 108.49 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.70 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/30/2026 4:00:01 PM EST |
| 275.00 | 156.60 | 160.85 | 158.73 | 122.87 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.66 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 6/30/2026 4:00:01 PM EST |
| 277.50 | 154.15 | 158.35 | 156.25 | % | 0.56 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 6/30/2026 4:00:01 PM EST | |||
| 280.00 | 151.95 | 155.90 | 153.93 | 115.80 | 0.00 | 0.00% | 0.55 | 0 | 6 | 1.61 | 1.00 | 0.00 | -0.02 | 6/18/2026 | 6/30/2026 4:00:01 PM EST |
| 282.50 | 149.15 | 153.40 | 151.28 | % | 0.54 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 6/30/2026 4:00:01 PM EST | |||
| 285.00 | 146.75 | 150.95 | 148.85 | 97.85 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.56 | 1.00 | 0.00 | -0.03 | 6/26/2026 | 6/30/2026 4:00:01 PM EST |
| 287.50 | 144.55 | 148.55 | 146.55 | % | 0.51 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.03 | 6/30/2026 4:00:01 PM EST | |||
| 290.00 | 142.05 | 146.05 | 144.05 | 81.39 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.52 | 1.00 | 0.00 | -0.04 | 6/24/2026 | 6/30/2026 4:00:01 PM EST |
| 292.50 | 139.15 | 143.60 | 141.38 | 142.50 | % | 0.48 | 1 | 0 | 1.49 | 1.00 | 0.00 | -0.05 | 6/30/2026 | 6/30/2026 4:00:01 PM EST | |
| 295.00 | 137.10 | 141.10 | 139.10 | 83.90 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.46 | 1.00 | 0.00 | -0.06 | 6/25/2026 | 6/30/2026 4:00:01 PM EST |
| 297.50 | 134.60 | 138.60 | 136.60 | % | 0.46 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.07 | 6/30/2026 4:00:01 PM EST | |||
| 300.00 | 132.20 | 136.15 | 134.18 | 72.60 | 0.00 | 0.00% | 0.45 | 0 | 67 | 1.42 | 1.00 | 0.00 | -0.08 | 6/24/2026 | 6/30/2026 4:00:01 PM EST |
| 302.50 | 129.50 | 133.70 | 131.60 | % | 0.44 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.10 | 6/30/2026 4:00:01 PM EST | |||
| 305.00 | 127.30 | 131.25 | 129.28 | 71.35 | 0.00 | 0.00% | 0.42 | 0 | 25 | 1.39 | 0.99 | 0.00 | -0.12 | 6/24/2026 | 6/30/2026 4:00:01 PM EST |
| 307.50 | 124.50 | 128.80 | 126.65 | 74.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.37 | 0.99 | 0.00 | -0.14 | 6/26/2026 | 6/30/2026 4:00:01 PM EST |
| 310.00 | 122.40 | 126.15 | 124.28 | 126.35 | +63.23 | +100.18% | 0.40 | 2 | 22 | 1.33 | 0.99 | 0.00 | -0.18 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 312.50 | 119.95 | 123.90 | 121.93 | 75.41 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.33 | 0.99 | 0.00 | -0.19 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 315.00 | 117.20 | 121.45 | 119.33 | 117.42 | +47.47 | +67.87% | 0.38 | 1 | 13 | 1.31 | 0.99 | 0.00 | -0.21 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 317.50 | 114.85 | 119.05 | 116.95 | 74.25 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.28 | 0.99 | 0.00 | -0.22 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 320.00 | 112.50 | 116.60 | 114.55 | 65.70 | 0.00 | 0.00% | 0.36 | 0 | 42 | 1.27 | 0.99 | 0.00 | -0.23 | 6/26/2026 | 6/30/2026 4:00:01 PM EST |
| 322.50 | 110.00 | 114.15 | 112.08 | 64.97 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.25 | 0.98 | 0.00 | -0.24 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 325.00 | 107.55 | 111.90 | 109.73 | 110.47 | +47.77 | +76.19% | 0.34 | 30 | 50 | 1.23 | 0.98 | 0.00 | -0.26 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 327.50 | 105.15 | 109.35 | 107.25 | % | 0.33 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.28 | 6/30/2026 4:00:01 PM EST | |||
| 330.00 | 102.75 | 106.95 | 104.85 | 78.95 | 0.00 | 0.00% | 0.32 | 0 | 42 | 1.19 | 0.98 | 0.00 | -0.30 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 332.50 | 100.50 | 104.60 | 102.55 | % | 0.31 | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.31 | 6/30/2026 4:00:01 PM EST | |||
| 335.00 | 98.00 | 102.15 | 100.08 | 57.10 | 0.00 | 0.00% | 0.30 | 0 | 229 | 1.17 | 0.97 | 0.00 | -0.34 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 337.50 | 95.60 | 99.90 | 97.75 | 54.25 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.15 | 0.97 | 0.00 | -0.35 | 6/26/2026 | 6/30/2026 4:00:01 PM EST |
| 340.00 | 93.10 | 97.40 | 95.25 | 94.36 | +18.52 | +24.42% | 0.28 | 73 | 91 | 1.14 | 0.96 | 0.00 | -0.38 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 342.50 | 91.00 | 95.05 | 93.03 | 51.82 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.12 | 0.96 | 0.00 | -0.40 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 345.00 | 88.50 | 92.85 | 90.68 | 84.89 | +21.40 | +33.71% | 0.26 | 10 | 54 | 0.77 | 0.95 | 0.00 | -0.43 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 347.50 | 86.15 | 90.50 | 88.33 | % | 0.25 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.45 | 6/30/2026 4:00:01 PM EST | |||
| 350.00 | 84.00 | 88.10 | 86.05 | 85.06 | +19.34 | +29.43% | 0.25 | 1 | 124 | 0.78 | 0.94 | 0.00 | -0.48 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 352.50 | 81.50 | 85.80 | 83.65 | 39.30 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.79 | 0.94 | 0.00 | -0.50 | 6/26/2026 | 6/30/2026 4:00:01 PM EST |
| 355.00 | 79.50 | 83.60 | 81.55 | 45.80 | 0.00 | 0.00% | 0.23 | 0 | 57 | 0.82 | 0.93 | 0.00 | -0.53 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 357.50 | 77.00 | 81.25 | 79.13 | 36.95 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.81 | 0.92 | 0.00 | -0.56 | 6/25/2026 | 6/30/2026 4:00:01 PM EST |
| 360.00 | 74.70 | 79.05 | 76.88 | 78.05 | +43.40 | +125.26% | 0.21 | 30 | 82 | 0.82 | 0.92 | 0.00 | -0.59 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 362.50 | 72.50 | 76.80 | 74.65 | 71.80 | +16.60 | +30.08% | 0.21 | 7 | 1 | 0.82 | 0.91 | 0.00 | -0.62 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 365.00 | 70.90 | 74.55 | 72.73 | 66.99 | +13.52 | +25.29% | 0.20 | 2 | 142 | 0.83 | 0.90 | 0.00 | -0.65 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 367.50 | 68.80 | 72.25 | 70.53 | 71.57 | +38.82 | +118.54% | 0.19 | 78 | 1 | 0.84 | 0.90 | 0.00 | -0.68 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 370.00 | 66.65 | 70.10 | 68.38 | 69.97 | +20.90 | +42.60% | 0.18 | 103 | 97 | 0.84 | 0.89 | 0.00 | -0.72 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 372.50 | 64.35 | 68.00 | 66.18 | 27.60 | 0.00 | 0.00% | 0.18 | 0 | 48 | 0.83 | 0.88 | 0.00 | -0.75 | 6/26/2026 | 6/30/2026 4:00:01 PM EST |
| 375.00 | 61.90 | 65.85 | 63.88 | 64.45 | +18.20 | +39.36% | 0.17 | 3 | 89 | 0.84 | 0.87 | 0.00 | -0.78 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 377.50 | 59.50 | 63.75 | 61.63 | 62.23 | +17.98 | +40.64% | 0.16 | 1 | 18 | 0.83 | 0.86 | 0.00 | -0.81 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 380.00 | 58.10 | 61.45 | 59.78 | 63.00 | +20.41 | +47.93% | 0.16 | 17 | 120 | 0.83 | 0.85 | 0.00 | -0.84 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 382.50 | 55.50 | 59.25 | 57.38 | 58.25 | +15.86 | +37.42% | 0.15 | 10 | 17 | 0.83 | 0.84 | 0.00 | -0.87 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 385.00 | 54.20 | 57.40 | 55.80 | 54.17 | +15.55 | +40.27% | 0.14 | 11 | 933 | 0.84 | 0.83 | 0.00 | -0.90 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 387.50 | 51.95 | 55.50 | 53.73 | 25.97 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.83 | 0.81 | 0.00 | -0.93 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 390.00 | 49.65 | 53.60 | 51.63 | 52.13 | +14.23 | +37.55% | 0.13 | 31 | 190 | 0.83 | 0.80 | 0.00 | -0.96 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 392.50 | 47.75 | 51.65 | 49.70 | 50.38 | +33.18 | +192.91% | 0.13 | 4 | 53 | 0.82 | 0.79 | 0.00 | -0.99 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 395.00 | 46.30 | 49.65 | 47.98 | 46.60 | +12.40 | +36.26% | 0.12 | 23 | 118 | 0.82 | 0.78 | 0.00 | -1.01 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 397.50 | 44.30 | 47.55 | 45.93 | 48.50 | +16.18 | +50.07% | 0.12 | 12 | 142 | 0.82 | 0.76 | 0.01 | -1.04 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 400.00 | 42.30 | 45.95 | 44.13 | 45.42 | +16.92 | +59.37% | 0.11 | 46 | 333 | 0.81 | 0.75 | 0.01 | -1.06 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 402.50 | 40.30 | 44.20 | 42.25 | 40.36 | +10.36 | +34.54% | 0.10 | 2 | 72 | 0.81 | 0.74 | 0.01 | -1.09 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 405.00 | 38.50 | 41.80 | 40.15 | 41.65 | +13.21 | +46.45% | 0.10 | 72 | 127 | 0.80 | 0.72 | 0.01 | -1.11 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 407.50 | 36.65 | 39.90 | 38.28 | 40.10 | +14.05 | +53.94% | 0.09 | 3 | 70 | 0.80 | 0.71 | 0.01 | -1.13 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 410.00 | 35.30 | 38.40 | 36.85 | 39.71 | +13.95 | +54.16% | 0.09 | 55 | 416 | 0.80 | 0.69 | 0.01 | -1.15 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 412.50 | 33.50 | 36.65 | 35.08 | 36.65 | +12.65 | +52.71% | 0.09 | 13 | 44 | 0.80 | 0.68 | 0.01 | -1.17 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 415.00 | 32.00 | 35.20 | 33.60 | 33.70 | +10.30 | +44.02% | 0.08 | 31 | 140 | 0.79 | 0.66 | 0.01 | -1.18 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 417.50 | 30.45 | 34.25 | 32.35 | 33.20 | +11.23 | +51.12% | 0.08 | 15 | 67 | 0.80 | 0.64 | 0.01 | -1.20 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 420.00 | 29.25 | 32.15 | 30.70 | 30.95 | +11.07 | +55.69% | 0.07 | 264 | 271 | 0.80 | 0.63 | 0.01 | -1.21 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 422.50 | 27.25 | 30.95 | 29.10 | 30.15 | +10.07 | +50.15% | 0.07 | 43 | 55 | 0.80 | 0.61 | 0.01 | -1.22 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 425.00 | 25.85 | 29.65 | 27.75 | 28.75 | +9.65 | +50.53% | 0.07 | 321 | 127 | 0.80 | 0.59 | 0.01 | -1.23 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 427.50 | 24.55 | 28.50 | 26.53 | 27.30 | +8.95 | +48.78% | 0.06 | 57 | 13 | 0.80 | 0.58 | 0.01 | -1.24 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 430.00 | 23.15 | 26.75 | 24.95 | 27.00 | +10.91 | +67.81% | 0.06 | 124 | 392 | 0.80 | 0.56 | 0.01 | -1.24 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 432.50 | 22.05 | 25.60 | 23.83 | 24.65 | +9.58 | +63.57% | 0.06 | 49 | 52 | 0.80 | 0.54 | 0.01 | -1.24 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 435.00 | 22.15 | 24.45 | 23.30 | 23.50 | +8.40 | +55.63% | 0.05 | 89 | 83 | 0.81 | 0.53 | 0.01 | -1.24 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 437.50 | 19.95 | 23.15 | 21.55 | 22.44 | +8.24 | +58.03% | 0.05 | 345 | 26 | 0.79 | 0.51 | 0.01 | -1.24 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 440.00 | 18.55 | 21.90 | 20.23 | 22.50 | +10.04 | +80.58% | 0.05 | 407 | 306 | 0.80 | 0.49 | 0.01 | -1.24 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 442.50 | 17.50 | 20.85 | 19.18 | 20.15 | +14.75 | +273.15% | 0.04 | 159 | 22 | 0.79 | 0.48 | 0.01 | -1.23 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 445.00 | 16.45 | 20.05 | 18.25 | 19.66 | +7.81 | +65.91% | 0.04 | 115 | 106 | 0.80 | 0.46 | 0.01 | -1.22 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 447.50 | 15.60 | 18.90 | 17.25 | 19.41 | +8.17 | +72.69% | 0.04 | 70 | 1 | 0.80 | 0.44 | 0.01 | -1.21 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 450.00 | 14.60 | 17.80 | 16.20 | 16.00 | +6.50 | +68.43% | 0.04 | 1,842 | 391 | 0.81 | 0.43 | 0.01 | -1.20 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 452.50 | 13.85 | 16.90 | 15.38 | 16.10 | +11.75 | +270.12% | 0.03 | 103 | 20 | 0.79 | 0.41 | 0.01 | -1.19 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 455.00 | 13.15 | 16.05 | 14.60 | 15.56 | +11.51 | +284.20% | 0.03 | 53 | 32 | 0.79 | 0.39 | 0.01 | -1.17 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 457.50 | 12.15 | 15.20 | 13.68 | 14.45 | +5.71 | +65.34% | 0.03 | 35 | 51 | 0.80 | 0.38 | 0.01 | -1.16 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 460.00 | 11.45 | 14.40 | 12.93 | 13.16 | +5.39 | +69.37% | 0.03 | 160 | 243 | 0.80 | 0.36 | 0.01 | -1.14 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 462.50 | 10.75 | 13.65 | 12.20 | 12.66 | % | 0.03 | 36 | 0 | 0.80 | 0.35 | 0.01 | -1.12 | 6/30/2026 | 6/30/2026 4:00:01 PM EST | |
| 465.00 | 10.05 | 12.90 | 11.48 | 11.86 | +4.36 | +58.14% | 0.02 | 35 | 10 | 0.80 | 0.33 | 0.01 | -1.10 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 467.50 | 9.35 | 12.25 | 10.80 | 11.10 | +4.88 | +78.46% | 0.02 | 61 | 21 | 0.80 | 0.32 | 0.01 | -1.08 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 470.00 | 8.85 | 11.45 | 10.15 | 9.67 | +3.40 | +54.23% | 0.02 | 87 | 59 | 0.79 | 0.30 | 0.01 | -1.05 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 472.50 | 8.10 | 11.00 | 9.55 | 11.35 | +8.20 | +260.32% | 0.02 | 21 | 40 | 0.80 | 0.29 | 0.01 | -1.03 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 475.00 | 7.55 | 10.35 | 8.95 | 9.50 | +4.06 | +74.64% | 0.02 | 62 | 110 | 0.80 | 0.28 | 0.01 | -1.01 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 477.50 | 7.00 | 9.80 | 8.40 | 9.30 | +5.05 | +118.83% | 0.02 | 70 | 49 | 0.80 | 0.26 | 0.01 | -0.98 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 480.00 | 6.75 | 8.90 | 7.83 | 8.30 | +4.06 | +95.76% | 0.02 | 148 | 135 | 0.79 | 0.25 | 0.01 | -0.95 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 482.50 | 6.25 | 8.75 | 7.50 | 7.49 | +3.04 | +68.32% | 0.02 | 62 | 5 | 0.80 | 0.24 | 0.01 | -0.93 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 485.00 | 5.60 | 8.35 | 6.98 | 7.50 | +3.51 | +87.97% | 0.01 | 58 | 5 | 0.80 | 0.23 | 0.01 | -0.90 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 487.50 | 5.35 | 7.95 | 6.65 | 7.21 | % | 0.01 | 15 | 0 | 0.80 | 0.21 | 0.01 | -0.87 | 6/30/2026 | 6/30/2026 4:00:01 PM EST | |
| 490.00 | 4.95 | 7.00 | 5.98 | 5.80 | +2.14 | +58.47% | 0.01 | 65 | 13 | 0.79 | 0.20 | 0.00 | -0.85 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 492.50 | 4.55 | 7.05 | 5.80 | 5.08 | +3.11 | +157.87% | 0.01 | 5 | 2 | 0.80 | 0.19 | 0.00 | -0.82 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 495.00 | 4.20 | 6.45 | 5.33 | 4.50 | +1.30 | +40.63% | 0.01 | 2 | 1 | 0.80 | 0.18 | 0.00 | -0.79 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 497.50 | 3.85 | 6.25 | 5.05 | 5.95 | +3.95 | +197.50% | 0.01 | 10 | 0 | 0.80 | 0.17 | 0.00 | -0.77 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 500.00 | 4.20 | 5.50 | 4.85 | 4.85 | +2.00 | +70.18% | 0.01 | 226 | 325 | 0.81 | 0.16 | 0.00 | -0.74 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 502.50 | 3.25 | 5.60 | 4.43 | 5.30 | +3.56 | +204.60% | 0.01 | 1 | 3 | 0.80 | 0.15 | 0.00 | -0.71 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 505.00 | 3.00 | 5.30 | 4.15 | 4.01 | +1.43 | +55.43% | 0.01 | 7 | 6 | 0.81 | 0.15 | 0.00 | -0.68 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 507.50 | 2.74 | 5.00 | 3.87 | 4.50 | % | 0.01 | 3 | 0 | 0.81 | 0.14 | 0.00 | -0.66 | 6/30/2026 | 6/30/2026 4:00:01 PM EST | |
| 510.00 | 2.51 | 4.70 | 3.61 | 3.90 | +1.73 | +79.73% | 0.01 | 46 | 23 | 0.80 | 0.13 | 0.00 | -0.63 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 512.50 | 2.28 | 4.45 | 3.37 | % | 0.01 | 0 | 0 | 0.81 | 0.12 | 0.00 | -0.61 | 6/30/2026 4:00:01 PM EST | |||
| 515.00 | 2.08 | 4.20 | 3.14 | 3.33 | % | 0.01 | 50 | 0 | 0.81 | 0.11 | 0.00 | -0.58 | 6/30/2026 | 6/30/2026 4:00:01 PM EST | |
| 517.50 | 1.89 | 4.00 | 2.95 | % | 0.01 | 0 | 0 | 0.81 | 0.11 | 0.00 | -0.56 | 6/30/2026 4:00:01 PM EST | |||
| 520.00 | 1.71 | 3.80 | 2.76 | 3.00 | +1.20 | +66.67% | 0.01 | 26 | 35 | 0.81 | 0.10 | 0.00 | -0.53 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 522.50 | 1.55 | 3.60 | 2.58 | % | 0.00 | 0 | 0 | 0.81 | 0.10 | 0.00 | -0.51 | 6/30/2026 4:00:01 PM EST | |||
| 525.00 | 1.55 | 2.85 | 2.20 | 2.40 | % | 0.00 | 7 | 0 | 0.80 | 0.09 | 0.00 | -0.48 | 6/30/2026 | 6/30/2026 4:00:01 PM EST | |
| 527.50 | 1.25 | 3.25 | 2.25 | % | 0.00 | 0 | 0 | 0.81 | 0.08 | 0.00 | -0.46 | 6/30/2026 4:00:01 PM EST | |||
| 530.00 | 1.12 | 3.10 | 2.11 | 2.45 | +1.15 | +88.47% | 0.00 | 8 | 54 | 0.81 | 0.08 | 0.00 | -0.44 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 532.50 | 1.00 | 2.96 | 1.98 | % | 0.00 | 0 | 0 | 0.81 | 0.07 | 0.00 | -0.42 | 6/30/2026 4:00:01 PM EST | |||
| 535.00 | 0.89 | 2.77 | 1.83 | 2.00 | +0.75 | +60.00% | 0.00 | 72 | 70 | 0.81 | 0.07 | 0.00 | -0.40 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 537.50 | 0.80 | 2.69 | 1.75 | % | 0.00 | 0 | 0 | 0.81 | 0.06 | 0.00 | -0.38 | 6/30/2026 4:00:01 PM EST | |||
| 540.00 | 0.78 | 2.52 | 1.65 | 1.61 | +0.61 | +61.00% | 0.00 | 1 | 69 | 0.82 | 0.06 | 0.00 | -0.36 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 550.00 | 0.63 | 2.12 | 1.38 | 1.55 | +0.84 | +118.31% | 0.00 | 6 | 8 | 0.84 | 0.05 | 0.00 | -0.29 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 2.89 | 1.45 | 1.02 | +0.24 | +30.77% | 0.00 | 2 | 35 | 1.06 | 0.03 | 0.00 | -0.22 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 2.69 | 1.35 | 1.03 | +0.40 | +63.50% | 0.00 | 4 | 3 | 0.85 | 0.03 | 0.00 | -0.18 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 1.22 | 0.61 | 0.76 | +0.29 | +61.71% | 0.00 | 3 | 7 | 0.98 | 0.02 | 0.00 | -0.13 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 0.80 | 0.40 | 0.44 | -0.21 | -32.31% | 0.00 | 2 | 23 | 0.95 | 0.01 | 0.00 | -0.10 | 6/30/2026 | 6/30/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 7 | 1.99 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 20 | 1.77 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.62 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/30/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.55 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.41 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.07 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/30/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.05 | -1.23 | -96.10% | 0.00 | 1 | 93 | 2.14 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 245.00 | 0.00 | 0.86 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.76 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.98 | 0.49 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.75 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 255.00 | 0.05 | 2.17 | 1.11 | 0.20 | -0.32 | -61.54% | 0.00 | 2 | 32 | 1.56 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 2.18 | 1.09 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.89 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 265.00 | 0.00 | 2.20 | 1.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.84 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 4:00:01 PM EST |
| 267.50 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/30/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.50 | 0.25 | 0.57 | -0.26 | -31.33% | 0.00 | 1 | 31 | 1.38 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 272.50 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 6/30/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 0.70 | 0.35 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.40 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 277.50 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 6/30/2026 4:00:01 PM EST | |||
| 280.00 | 0.10 | 1.51 | 0.81 | 0.31 | -0.16 | -34.05% | 0.00 | 27 | 246 | 1.29 | 0.00 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 282.50 | 0.00 | 2.27 | 1.14 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | -0.02 | 6/24/2026 | 6/30/2026 4:00:01 PM EST |
| 285.00 | 0.25 | 0.75 | 0.50 | 0.45 | -0.09 | -16.67% | 0.00 | 129 | 159 | 1.22 | 0.00 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 287.50 | 0.00 | 2.31 | 1.16 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | -0.03 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 290.00 | 0.10 | 0.45 | 0.28 | 0.24 | -0.27 | -52.95% | 0.00 | 131 | 235 | 1.07 | 0.00 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 292.50 | 0.10 | 2.36 | 1.23 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | -0.05 | 6/26/2026 | 6/30/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 2.39 | 1.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.52 | 0.00 | 0.00 | -0.06 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 297.50 | 0.00 | 2.42 | 1.21 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.50 | 0.00 | 0.00 | -0.07 | 6/26/2026 | 6/30/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 1.71 | 0.86 | 0.44 | -0.50 | -53.20% | 0.00 | 7 | 240 | 1.37 | 0.00 | 0.00 | -0.08 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 302.50 | 0.00 | 2.49 | 1.25 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.46 | 0.00 | 0.00 | -0.10 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 1.56 | 0.78 | 0.68 | -0.37 | -35.24% | 0.00 | 3 | 270 | 1.29 | -0.01 | 0.00 | -0.12 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 307.50 | 0.00 | 2.57 | 1.29 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.41 | -0.01 | 0.00 | -0.14 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 310.00 | 0.05 | 1.57 | 0.81 | 0.58 | -0.49 | -45.80% | 0.00 | 17 | 376 | 1.01 | -0.01 | 0.00 | -0.18 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 312.50 | 0.00 | 2.64 | 1.32 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.37 | -0.01 | 0.00 | -0.19 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 315.00 | 0.10 | 0.72 | 0.41 | 0.70 | -0.70 | -50.00% | 0.00 | 9 | 295 | 0.91 | -0.01 | 0.00 | -0.21 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 317.50 | 0.00 | 1.20 | 0.60 | 1.14 | -0.42 | -26.93% | 0.00 | 4 | 274 | 1.11 | -0.01 | 0.00 | -0.22 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 320.00 | 0.54 | 0.75 | 0.65 | 0.84 | -0.80 | -48.78% | 0.00 | 11 | 161 | 0.97 | -0.01 | 0.00 | -0.23 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 322.50 | 0.50 | 2.89 | 1.70 | 1.33 | -0.54 | -28.88% | 0.01 | 4 | 30 | 1.10 | -0.02 | 0.00 | -0.24 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 325.00 | 0.80 | 1.30 | 1.05 | 1.05 | -0.85 | -44.74% | 0.00 | 52 | 200 | 1.01 | -0.02 | 0.00 | -0.26 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 327.50 | 0.00 | 2.00 | 1.00 | 1.37 | -1.15 | -45.64% | 0.00 | 24 | 37 | 1.14 | -0.02 | 0.00 | -0.28 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 1.27 | 0.64 | 1.07 | -1.18 | -52.45% | 0.00 | 35 | 301 | 1.01 | -0.02 | 0.00 | -0.30 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 332.50 | 0.00 | 1.55 | 0.78 | 1.55 | -0.97 | -38.50% | 0.00 | 3 | 31 | 1.03 | -0.03 | 0.00 | -0.31 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 335.00 | 0.04 | 3.20 | 1.62 | 0.96 | -1.77 | -64.84% | 0.00 | 88 | 137 | 0.89 | -0.03 | 0.00 | -0.34 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 337.50 | 0.72 | 2.46 | 1.59 | 1.52 | -1.43 | -48.48% | 0.00 | 6 | 71 | 1.18 | -0.03 | 0.00 | -0.35 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 340.00 | 0.85 | 1.91 | 1.38 | 1.28 | -1.94 | -60.25% | 0.00 | 133 | 430 | 0.92 | -0.04 | 0.00 | -0.38 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 342.50 | 0.98 | 2.76 | 1.87 | 1.82 | -2.68 | -59.56% | 0.01 | 42 | 55 | 0.96 | -0.04 | 0.00 | -0.40 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 345.00 | 1.70 | 2.27 | 1.99 | 1.45 | -2.52 | -63.48% | 0.01 | 100 | 216 | 0.96 | -0.05 | 0.00 | -0.43 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 347.50 | 1.27 | 3.15 | 2.21 | 2.02 | -2.24 | -52.59% | 0.01 | 86 | 267 | 0.95 | -0.05 | 0.00 | -0.45 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 350.00 | 1.43 | 2.72 | 2.08 | 2.19 | -2.33 | -51.55% | 0.01 | 126 | 356 | 0.92 | -0.06 | 0.00 | -0.48 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 352.50 | 1.70 | 3.50 | 2.60 | 2.60 | -2.40 | -48.00% | 0.01 | 70 | 56 | 0.95 | -0.06 | 0.00 | -0.50 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 355.00 | 1.88 | 3.75 | 2.82 | 2.65 | -2.65 | -50.00% | 0.01 | 34 | 46 | 0.94 | -0.07 | 0.00 | -0.53 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 357.50 | 1.99 | 3.30 | 2.65 | 2.77 | -2.86 | -50.80% | 0.01 | 76 | 74 | 0.90 | -0.08 | 0.00 | -0.56 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 360.00 | 2.20 | 3.65 | 2.93 | 2.88 | -3.00 | -51.02% | 0.01 | 84 | 253 | 0.90 | -0.08 | 0.00 | -0.59 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 362.50 | 2.43 | 4.50 | 3.47 | 3.80 | -8.50 | -69.11% | 0.01 | 73 | 32 | 0.92 | -0.09 | 0.00 | -0.62 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 365.00 | 3.10 | 4.10 | 3.60 | 4.05 | -3.00 | -42.56% | 0.01 | 109 | 86 | 0.91 | -0.10 | 0.00 | -0.65 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 367.50 | 2.92 | 5.10 | 4.01 | 5.10 | -2.28 | -30.90% | 0.01 | 127 | 20 | 0.91 | -0.10 | 0.00 | -0.68 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 370.00 | 3.20 | 4.80 | 4.00 | 4.20 | -4.00 | -48.78% | 0.01 | 281 | 118 | 0.88 | -0.11 | 0.00 | -0.72 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 372.50 | 3.50 | 5.20 | 4.35 | 4.17 | -4.52 | -52.02% | 0.01 | 105 | 167 | 0.88 | -0.12 | 0.00 | -0.75 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 375.00 | 3.80 | 5.60 | 4.70 | 5.05 | -4.37 | -46.40% | 0.01 | 298 | 326 | 0.88 | -0.13 | 0.00 | -0.78 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 377.50 | 4.15 | 6.50 | 5.33 | 5.70 | -4.80 | -45.72% | 0.01 | 145 | 118 | 0.89 | -0.14 | 0.00 | -0.81 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 380.00 | 4.55 | 6.10 | 5.33 | 5.62 | -5.58 | -49.83% | 0.01 | 216 | 115 | 0.86 | -0.15 | 0.00 | -0.84 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 382.50 | 4.95 | 6.95 | 5.95 | 5.90 | -5.55 | -48.48% | 0.02 | 318 | 32 | 0.86 | -0.16 | 0.00 | -0.87 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 385.00 | 5.35 | 7.40 | 6.38 | 6.25 | -6.64 | -51.52% | 0.02 | 192 | 54 | 0.86 | -0.17 | 0.00 | -0.90 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 387.50 | 5.80 | 7.90 | 6.85 | 6.77 | -14.33 | -67.92% | 0.02 | 146 | 46 | 0.86 | -0.19 | 0.00 | -0.93 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 390.00 | 6.30 | 8.85 | 7.58 | 7.31 | -6.89 | -48.53% | 0.02 | 197 | 197 | 0.86 | -0.20 | 0.00 | -0.96 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 392.50 | 6.80 | 9.40 | 8.10 | 8.37 | -7.33 | -46.69% | 0.02 | 119 | 7 | 0.86 | -0.21 | 0.00 | -0.99 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 395.00 | 7.40 | 9.95 | 8.68 | 8.97 | -7.83 | -46.61% | 0.02 | 117 | 26 | 0.85 | -0.22 | 0.00 | -1.01 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 397.50 | 8.00 | 10.45 | 9.23 | 9.20 | -8.65 | -48.46% | 0.02 | 83 | 25 | 0.84 | -0.24 | 0.01 | -1.04 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 400.00 | 8.65 | 11.00 | 9.83 | 10.06 | -8.89 | -46.92% | 0.02 | 150 | 55 | 0.84 | -0.25 | 0.01 | -1.06 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 402.50 | 9.30 | 11.90 | 10.60 | 12.85 | -7.20 | -35.91% | 0.03 | 69 | 36 | 0.84 | -0.26 | 0.01 | -1.09 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 405.00 | 10.00 | 12.60 | 11.30 | 11.25 | -10.05 | -47.19% | 0.03 | 227 | 42 | 0.84 | -0.28 | 0.01 | -1.11 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 407.50 | 10.65 | 13.35 | 12.00 | 12.35 | -10.15 | -45.12% | 0.03 | 248 | 78 | 0.83 | -0.29 | 0.01 | -1.13 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 410.00 | 11.50 | 14.35 | 12.93 | 13.50 | -9.50 | -41.31% | 0.03 | 267 | 93 | 0.83 | -0.31 | 0.01 | -1.15 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 412.50 | 12.30 | 14.75 | 13.53 | 14.40 | -9.38 | -39.45% | 0.03 | 152 | 8 | 0.82 | -0.32 | 0.01 | -1.17 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 415.00 | 13.15 | 16.30 | 14.73 | 14.71 | -13.14 | -47.19% | 0.04 | 124 | 2 | 0.82 | -0.34 | 0.01 | -1.18 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 417.50 | 14.50 | 16.45 | 15.48 | 15.65 | -38.90 | -71.32% | 0.04 | 161 | 2 | 0.82 | -0.36 | 0.01 | -1.20 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 420.00 | 15.40 | 17.25 | 16.33 | 15.00 | -29.80 | -66.52% | 0.04 | 86 | 6 | 0.82 | -0.37 | 0.01 | -1.21 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 422.50 | 16.10 | 19.35 | 17.73 | 17.55 | -12.24 | -41.09% | 0.04 | 86 | 2 | 0.82 | -0.39 | 0.01 | -1.22 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 425.00 | 17.15 | 20.30 | 18.73 | 18.78 | -15.82 | -45.73% | 0.04 | 12 | 1 | 0.83 | -0.41 | 0.01 | -1.23 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 427.50 | 18.00 | 21.95 | 19.98 | 22.40 | -34.05 | -60.32% | 0.05 | 18 | 2 | 0.83 | -0.42 | 0.01 | -1.24 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 430.00 | 19.45 | 23.15 | 21.30 | 20.36 | -28.89 | -58.66% | 0.05 | 62 | 1 | 0.82 | -0.44 | 0.01 | -1.24 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 432.50 | 20.30 | 24.15 | 22.23 | 22.32 | % | 0.05 | 45 | 0 | 0.82 | -0.46 | 0.01 | -1.24 | 6/30/2026 | 6/30/2026 4:00:01 PM EST | |
| 435.00 | 21.80 | 25.75 | 23.78 | 23.45 | -26.15 | -52.73% | 0.05 | 70 | 0 | 0.82 | -0.47 | 0.01 | -1.24 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 437.50 | 23.15 | 27.10 | 25.13 | 28.40 | -37.10 | -56.65% | 0.06 | 26 | 1 | 0.82 | -0.49 | 0.01 | -1.24 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 440.00 | 24.95 | 28.55 | 26.75 | 26.00 | -30.90 | -54.31% | 0.06 | 69 | 4 | 0.82 | -0.51 | 0.01 | -1.24 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 442.50 | 26.10 | 29.95 | 28.03 | 27.26 | -41.99 | -60.64% | 0.06 | 3 | 1 | 0.82 | -0.52 | 0.01 | -1.23 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 445.00 | 27.50 | 31.30 | 29.40 | 29.82 | -26.18 | -46.75% | 0.07 | 5 | 1 | 0.82 | -0.54 | 0.01 | -1.22 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 447.50 | 29.30 | 32.75 | 31.03 | 32.05 | % | 0.07 | 2 | 0 | 0.82 | -0.56 | 0.01 | -1.21 | 6/30/2026 | 6/30/2026 4:00:01 PM EST | |
| 450.00 | 30.90 | 34.35 | 32.63 | 31.13 | -33.47 | -51.82% | 0.07 | 8 | 11 | 0.82 | -0.57 | 0.01 | -1.20 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 452.50 | 32.00 | 35.85 | 33.93 | 36.75 | -24.63 | -40.13% | 0.07 | 2 | 34 | 0.82 | -0.59 | 0.01 | -1.19 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 455.00 | 33.45 | 37.15 | 35.30 | 90.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.81 | -0.61 | 0.01 | -1.17 | 6/23/2026 | 6/30/2026 4:00:01 PM EST |
| 457.50 | 35.30 | 38.70 | 37.00 | % | 0.08 | 0 | 0 | 0.81 | -0.62 | 0.01 | -1.16 | 6/30/2026 4:00:01 PM EST | |||
| 460.00 | 36.80 | 40.80 | 38.80 | 73.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.81 | -0.64 | 0.01 | -1.14 | 6/25/2026 | 6/30/2026 4:00:01 PM EST |
| 462.50 | 38.50 | 42.50 | 40.50 | % | 0.09 | 0 | 0 | 0.81 | -0.65 | 0.01 | -1.12 | 6/30/2026 4:00:01 PM EST | |||
| 465.00 | 40.35 | 44.20 | 42.28 | % | 0.09 | 0 | 0 | 0.80 | -0.67 | 0.01 | -1.10 | 6/30/2026 4:00:01 PM EST | |||
| 467.50 | 42.00 | 46.05 | 44.03 | % | 0.09 | 0 | 0 | 0.82 | -0.68 | 0.01 | -1.08 | 6/30/2026 4:00:01 PM EST | |||
| 470.00 | 44.00 | 47.85 | 45.93 | 69.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.81 | -0.70 | 0.01 | -1.05 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 472.50 | 45.75 | 49.80 | 47.78 | % | 0.10 | 0 | 0 | 0.81 | -0.71 | 0.01 | -1.03 | 6/30/2026 4:00:01 PM EST | |||
| 475.00 | 47.70 | 52.10 | 49.90 | 52.45 | % | 0.11 | 2 | 0 | 0.81 | -0.72 | 0.01 | -1.01 | 6/30/2026 | 6/30/2026 4:00:01 PM EST | |
| 477.50 | 49.65 | 54.10 | 51.88 | % | 0.11 | 0 | 0 | 0.81 | -0.74 | 0.01 | -0.98 | 6/30/2026 4:00:01 PM EST | |||
| 480.00 | 51.60 | 56.00 | 53.80 | % | 0.11 | 0 | 0 | 0.82 | -0.75 | 0.01 | -0.95 | 6/30/2026 4:00:01 PM EST | |||
| 482.50 | 53.65 | 58.10 | 55.88 | 103.81 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.83 | -0.76 | 0.01 | -0.93 | 6/26/2026 | 6/30/2026 4:00:01 PM EST |
| 485.00 | 55.65 | 60.10 | 57.88 | 97.92 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.82 | -0.77 | 0.01 | -0.90 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 487.50 | 57.80 | 62.20 | 60.00 | 109.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.82 | -0.79 | 0.01 | -0.87 | 6/26/2026 | 6/30/2026 4:00:01 PM EST |
| 490.00 | 59.85 | 63.90 | 61.88 | 98.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.82 | -0.80 | 0.00 | -0.85 | 6/25/2026 | 6/30/2026 4:00:01 PM EST |
| 492.50 | 62.05 | 66.40 | 64.23 | % | 0.13 | 0 | 0 | 0.84 | -0.81 | 0.00 | -0.82 | 6/30/2026 4:00:01 PM EST | |||
| 495.00 | 64.20 | 68.35 | 66.28 | % | 0.13 | 0 | 0 | 0.82 | -0.82 | 0.00 | -0.79 | 6/30/2026 4:00:01 PM EST | |||
| 497.50 | 66.65 | 70.50 | 68.58 | 109.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | -0.83 | 0.00 | -0.77 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 500.00 | 68.60 | 72.70 | 70.65 | % | 0.14 | 0 | 0 | 0.82 | -0.84 | 0.00 | -0.74 | 6/30/2026 4:00:01 PM EST | |||
| 502.50 | 71.00 | 74.90 | 72.95 | 123.66 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.83 | -0.85 | 0.00 | -0.71 | 6/25/2026 | 6/30/2026 4:00:01 PM EST |
| 505.00 | 73.00 | 77.30 | 75.15 | % | 0.15 | 0 | 0 | 0.82 | -0.85 | 0.00 | -0.68 | 6/30/2026 4:00:01 PM EST | |||
| 507.50 | 75.20 | 79.50 | 77.35 | % | 0.15 | 0 | 0 | 0.82 | -0.86 | 0.00 | -0.66 | 6/30/2026 4:00:01 PM EST | |||
| 510.00 | 77.85 | 82.00 | 79.93 | % | 0.16 | 0 | 0 | 0.82 | -0.87 | 0.00 | -0.63 | 6/30/2026 4:00:01 PM EST | |||
| 512.50 | 80.15 | 84.05 | 82.10 | % | 0.16 | 0 | 0 | 0.82 | -0.88 | 0.00 | -0.61 | 6/30/2026 4:00:01 PM EST | |||
| 515.00 | 82.05 | 86.00 | 84.03 | % | 0.16 | 0 | 0 | 0.81 | -0.89 | 0.00 | -0.58 | 6/30/2026 4:00:01 PM EST | |||
| 517.50 | 84.50 | 88.65 | 86.58 | % | 0.17 | 0 | 0 | 0.95 | -0.89 | 0.00 | -0.56 | 6/30/2026 4:00:01 PM EST | |||
| 520.00 | 86.80 | 90.55 | 88.68 | % | 0.17 | 0 | 0 | 0.95 | -0.90 | 0.00 | -0.53 | 6/30/2026 4:00:01 PM EST | |||
| 522.50 | 89.05 | 92.95 | 91.00 | 93.51 | % | 0.17 | 1 | 0 | 0.97 | -0.90 | 0.00 | -0.51 | 6/30/2026 | 6/30/2026 4:00:01 PM EST | |
| 525.00 | 91.40 | 95.25 | 93.33 | % | 0.18 | 0 | 0 | 0.97 | -0.91 | 0.00 | -0.48 | 6/30/2026 4:00:01 PM EST | |||
| 527.50 | 93.75 | 97.60 | 95.68 | % | 0.18 | 0 | 0 | 0.97 | -0.92 | 0.00 | -0.46 | 6/30/2026 4:00:01 PM EST | |||
| 530.00 | 96.15 | 99.95 | 98.05 | % | 0.18 | 0 | 0 | 0.98 | -0.92 | 0.00 | -0.44 | 6/30/2026 4:00:01 PM EST | |||
| 532.50 | 98.45 | 102.30 | 100.38 | % | 0.19 | 0 | 0 | 0.99 | -0.93 | 0.00 | -0.42 | 6/30/2026 4:00:01 PM EST | |||
| 535.00 | 100.85 | 104.90 | 102.88 | % | 0.19 | 0 | 0 | 1.00 | -0.93 | 0.00 | -0.40 | 6/30/2026 4:00:01 PM EST | |||
| 537.50 | 103.40 | 107.10 | 105.25 | % | 0.20 | 0 | 0 | 1.00 | -0.94 | 0.00 | -0.38 | 6/30/2026 4:00:01 PM EST | |||
| 540.00 | 105.80 | 109.50 | 107.65 | 163.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.01 | -0.94 | 0.00 | -0.36 | 6/16/2026 | 6/30/2026 4:00:01 PM EST |
| 550.00 | 115.25 | 119.15 | 117.20 | 177.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.04 | -0.95 | 0.00 | -0.29 | 6/24/2026 | 6/30/2026 4:00:01 PM EST |
| 560.00 | 125.00 | 129.05 | 127.03 | % | 0.23 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.22 | 6/30/2026 4:00:01 PM EST | |||
| 570.00 | 135.25 | 138.85 | 137.05 | % | 0.24 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.18 | 6/30/2026 4:00:01 PM EST | |||
| 580.00 | 144.80 | 149.05 | 146.93 | % | 0.25 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.13 | 6/30/2026 4:00:01 PM EST | |||
| 590.00 | 154.60 | 158.90 | 156.75 | % | 0.27 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.10 | 6/30/2026 4:00:01 PM EST |