Options Chain for MKS INC. COM (MKSI) - $444.80 as of 7/1/2026 11:19:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 339.20 | 343.30 | 341.25 | % | 4.88 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 75.00 | 334.20 | 338.30 | 336.25 | % | 4.48 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 80.00 | 329.40 | 333.30 | 331.35 | 329.00 | % | 4.14 | 1 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:01 PM EST | |
| 85.00 | 324.20 | 328.30 | 326.25 | 296.50 | 0.00 | 0.00% | 3.84 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/1/2026 4:00:01 PM EST |
| 90.00 | 319.10 | 323.50 | 321.30 | % | 3.57 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 95.00 | 314.20 | 318.40 | 316.30 | % | 3.33 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 100.00 | 309.30 | 313.40 | 311.35 | % | 3.11 | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 105.00 | 304.40 | 308.40 | 306.40 | % | 2.92 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 110.00 | 299.40 | 303.40 | 301.40 | % | 2.74 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 115.00 | 294.30 | 298.40 | 296.35 | % | 2.58 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 120.00 | 289.40 | 293.40 | 291.40 | 151.13 | 0.00 | 0.00% | 2.43 | 0 | 20 | 3.18 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 7/1/2026 4:00:01 PM EST |
| 125.00 | 284.30 | 288.40 | 286.35 | % | 2.29 | 0 | 3 | 3.07 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 130.00 | 279.90 | 283.40 | 281.65 | % | 2.17 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 135.00 | 274.90 | 278.50 | 276.70 | % | 2.05 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 140.00 | 269.90 | 273.40 | 271.65 | 186.50 | 0.00 | 0.00% | 1.94 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/1/2026 4:00:01 PM EST |
| 145.00 | 264.90 | 268.40 | 266.65 | 177.90 | 0.00 | 0.00% | 1.84 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/1/2026 4:00:01 PM EST |
| 150.00 | 260.20 | 263.40 | 261.80 | 168.07 | 0.00 | 0.00% | 1.75 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/1/2026 4:00:01 PM EST |
| 155.00 | 254.90 | 258.40 | 256.65 | % | 1.66 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 160.00 | 249.90 | 253.40 | 251.65 | 231.41 | 0.00 | 0.00% | 1.57 | 0 | 10 | 2.49 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 4:00:01 PM EST |
| 165.00 | 245.00 | 248.50 | 246.75 | 168.50 | 0.00 | 0.00% | 1.50 | 0 | 5 | 2.42 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/1/2026 4:00:01 PM EST |
| 170.00 | 240.00 | 243.50 | 241.75 | 203.71 | 0.00 | 0.00% | 1.42 | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/1/2026 4:00:01 PM EST |
| 175.00 | 235.00 | 238.50 | 236.75 | 137.22 | 0.00 | 0.00% | 1.35 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/1/2026 4:00:01 PM EST |
| 180.00 | 230.00 | 233.50 | 231.75 | 144.00 | 0.00 | 0.00% | 1.29 | 0 | 15 | 2.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/1/2026 4:00:01 PM EST |
| 185.00 | 225.00 | 228.50 | 226.75 | 135.00 | 0.00 | 0.00% | 1.23 | 0 | 6 | 2.15 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/1/2026 4:00:01 PM EST |
| 190.00 | 220.10 | 223.50 | 221.80 | % | 1.17 | 0 | 7 | 2.09 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 195.00 | 215.60 | 218.00 | 216.80 | 88.10 | 0.00 | 0.00% | 1.11 | 0 | 11 | 2.02 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 7/1/2026 4:00:01 PM EST |
| 200.00 | 210.60 | 213.70 | 212.15 | 185.50 | 0.00 | 0.00% | 1.06 | 0 | 25 | 1.96 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 4:00:01 PM EST |
| 210.00 | 200.10 | 203.60 | 201.85 | 86.40 | 0.00 | 0.00% | 0.96 | 0 | 68 | 1.86 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/1/2026 4:00:01 PM EST |
| 220.00 | 190.70 | 193.70 | 192.20 | 116.07 | 0.00 | 0.00% | 0.87 | 0 | 25 | 1.74 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/1/2026 4:00:01 PM EST |
| 230.00 | 180.30 | 183.80 | 182.05 | 144.36 | 0.00 | 0.00% | 0.79 | 0 | 8 | 1.65 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 7/1/2026 4:00:01 PM EST |
| 240.00 | 170.30 | 173.80 | 172.05 | 177.92 | 0.00 | 0.00% | 0.72 | 0 | 21 | 1.56 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 7/1/2026 4:00:01 PM EST |
| 250.00 | 160.40 | 164.00 | 162.20 | 196.57 | 0.00 | 0.00% | 0.65 | 0 | 33 | 1.47 | 1.00 | 0.00 | -0.03 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 260.00 | 150.60 | 154.10 | 152.35 | 141.80 | 0.00 | 0.00% | 0.59 | 0 | 72 | 1.38 | 1.00 | 0.00 | -0.04 | 6/18/2026 | 7/1/2026 4:00:01 PM EST |
| 270.00 | 141.20 | 144.20 | 142.70 | 117.80 | 0.00 | 0.00% | 0.53 | 0 | 166 | 1.30 | 0.99 | 0.00 | -0.06 | 6/26/2026 | 7/1/2026 4:00:01 PM EST |
| 280.00 | 130.90 | 134.40 | 132.65 | 38.05 | 0.00 | 0.00% | 0.47 | 0 | 92 | 1.23 | 0.99 | 0.00 | -0.08 | 6/9/2026 | 7/1/2026 4:00:01 PM EST |
| 290.00 | 121.10 | 124.60 | 122.85 | 98.45 | 0.00 | 0.00% | 0.42 | 0 | 17 | 1.15 | 0.98 | 0.00 | -0.11 | 6/23/2026 | 7/1/2026 4:00:01 PM EST |
| 300.00 | 111.30 | 115.00 | 113.15 | 141.55 | 0.00 | 0.00% | 0.38 | 0 | 66 | 1.09 | 0.98 | 0.00 | -0.15 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 310.00 | 101.80 | 105.40 | 103.60 | 131.85 | 0.00 | 0.00% | 0.33 | 0 | 220 | 1.03 | 0.96 | 0.00 | -0.23 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 320.00 | 92.10 | 96.00 | 94.05 | 96.00 | 0.00 | 0.00% | 0.29 | 0 | 106 | 0.88 | 0.94 | 0.00 | -0.28 | 6/29/2026 | 7/1/2026 4:00:01 PM EST |
| 330.00 | 83.10 | 86.70 | 84.90 | 53.68 | 0.00 | 0.00% | 0.26 | 0 | 30 | 0.82 | 0.92 | 0.00 | -0.34 | 6/15/2026 | 7/1/2026 4:00:01 PM EST |
| 340.00 | 74.10 | 77.70 | 75.90 | 104.29 | 0.00 | 0.00% | 0.22 | 0 | 152 | 0.81 | 0.89 | 0.00 | -0.41 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 350.00 | 66.30 | 69.00 | 67.65 | 68.94 | -24.79 | -26.45% | 0.19 | 2 | 168 | 0.81 | 0.86 | 0.00 | -0.49 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 360.00 | 58.10 | 60.90 | 59.50 | 75.80 | 0.00 | 0.00% | 0.17 | 0 | 123 | 0.80 | 0.82 | 0.00 | -0.56 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 370.00 | 50.40 | 53.10 | 51.75 | 33.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.78 | 0.78 | 0.00 | -0.63 | 6/17/2026 | 7/1/2026 4:00:01 PM EST |
| 380.00 | 43.10 | 46.00 | 44.55 | 68.00 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.77 | 0.72 | 0.01 | -0.70 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 390.00 | 36.40 | 38.90 | 37.65 | 40.10 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.75 | 0.67 | 0.01 | -0.75 | 6/29/2026 | 7/1/2026 4:00:01 PM EST |
| 400.00 | 30.80 | 32.60 | 31.70 | 34.14 | -15.46 | -31.17% | 0.08 | 4 | 228 | 0.75 | 0.61 | 0.01 | -0.79 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 410.00 | 25.30 | 27.30 | 26.30 | 26.50 | -19.20 | -42.02% | 0.06 | 2 | 9 | 0.74 | 0.54 | 0.01 | -0.81 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 420.00 | 20.00 | 23.00 | 21.50 | 21.40 | -22.60 | -51.37% | 0.05 | 65 | 224 | 0.73 | 0.48 | 0.01 | -0.81 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 430.00 | 16.20 | 18.60 | 17.40 | 19.00 | -13.50 | -41.54% | 0.04 | 4 | 20 | 0.72 | 0.42 | 0.01 | -0.79 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 440.00 | 13.10 | 15.80 | 14.45 | 14.90 | -12.90 | -46.41% | 0.03 | 9 | 51 | 0.73 | 0.36 | 0.01 | -0.76 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 450.00 | 10.00 | 13.40 | 11.70 | 11.30 | -15.90 | -58.46% | 0.03 | 9 | 156 | 0.74 | 0.31 | 0.01 | -0.71 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 460.00 | 7.90 | 10.50 | 9.20 | 8.70 | -13.80 | -61.34% | 0.02 | 140 | 54 | 0.73 | 0.26 | 0.01 | -0.66 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 470.00 | 6.00 | 8.10 | 7.05 | 15.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.72 | 0.22 | 0.00 | -0.60 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 480.00 | 4.90 | 6.90 | 5.90 | 5.60 | -9.45 | -62.80% | 0.01 | 3 | 34 | 0.74 | 0.18 | 0.00 | -0.53 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 490.00 | 3.60 | 6.70 | 5.15 | 5.00 | -8.02 | -61.60% | 0.01 | 165 | 10 | 0.76 | 0.15 | 0.00 | -0.47 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 500.00 | 2.70 | 5.70 | 4.20 | 10.19 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.77 | 0.12 | 0.00 | -0.42 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 510.00 | 2.00 | 5.00 | 3.50 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.78 | 0.10 | 0.00 | -0.37 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 520.00 | 1.35 | 4.40 | 2.88 | 2.75 | -4.51 | -62.13% | 0.01 | 1 | 152 | 0.78 | 0.08 | 0.00 | -0.32 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 530.00 | 0.80 | 3.70 | 2.25 | 2.20 | -3.57 | -61.88% | 0.00 | 1 | 1 | 0.78 | 0.07 | 0.00 | -0.29 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 540.00 | 0.50 | 3.70 | 2.10 | 2.50 | -1.80 | -41.86% | 0.00 | 1 | 5 | 0.79 | 0.06 | 0.00 | -0.25 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 550.00 | 0.15 | 4.00 | 2.08 | 1.50 | -0.24 | -13.80% | 0.00 | 1 | 2 | 0.79 | 0.05 | 0.00 | -0.22 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 560.00 | 0.05 | 3.40 | 1.73 | 1.40 | % | 0.00 | 2 | 0 | 0.78 | 0.04 | 0.00 | -0.20 | 7/1/2026 | 7/1/2026 4:00:01 PM EST | |
| 570.00 | 0.10 | 3.30 | 1.70 | 1.02 | -1.30 | -56.04% | 0.00 | 1 | 6 | 0.83 | 0.03 | 0.00 | -0.17 | 7/1/2026 | 7/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 5 | 2.50 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.40 | 0.20 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/1/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/1/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.41 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/1/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 8.79 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/1/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/1/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/1/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 3.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.37 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/1/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.30 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/1/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 1,000 | 2.23 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/1/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 514 | 2.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/1/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/1/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 210 | 2.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/1/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.93 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/1/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 653 | 1.82 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/1/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 317 | 1.71 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 7/1/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.40 | 1.20 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.61 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 2.50 | 1.25 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.52 | 0.00 | 0.00 | -0.03 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 2.60 | 1.30 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.43 | 0.00 | 0.00 | -0.04 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 2.70 | 1.35 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | -0.01 | 0.00 | -0.06 | 6/26/2026 | 7/1/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 2.80 | 1.40 | 0.73 | -1.51 | -67.42% | 0.01 | 1 | 26 | 1.26 | -0.01 | 0.00 | -0.08 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 3.00 | 1.50 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.19 | -0.02 | 0.00 | -0.11 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 3.30 | 1.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.12 | -0.02 | 0.00 | -0.15 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 310.00 | 0.20 | 3.50 | 1.85 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.83 | -0.04 | 0.00 | -0.23 | 6/29/2026 | 7/1/2026 4:00:01 PM EST |
| 320.00 | 1.00 | 3.20 | 2.10 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.82 | -0.06 | 0.00 | -0.28 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 330.00 | 2.40 | 3.80 | 3.10 | 2.77 | +1.04 | +60.12% | 0.01 | 21 | 342 | 0.83 | -0.08 | 0.00 | -0.34 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 340.00 | 2.35 | 4.50 | 3.43 | 3.69 | +1.58 | +74.89% | 0.01 | 2 | 180 | 0.76 | -0.11 | 0.00 | -0.41 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 350.00 | 3.50 | 5.60 | 4.55 | 4.90 | +1.93 | +64.99% | 0.01 | 13 | 15 | 0.74 | -0.14 | 0.00 | -0.49 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 360.00 | 6.10 | 8.10 | 7.10 | 6.91 | +2.91 | +72.75% | 0.02 | 4 | 14 | 0.78 | -0.18 | 0.00 | -0.56 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 370.00 | 8.20 | 10.00 | 9.10 | 8.91 | +3.61 | +68.12% | 0.02 | 2 | 117 | 0.76 | -0.22 | 0.00 | -0.63 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 380.00 | 11.10 | 13.20 | 12.15 | 12.00 | -0.96 | -7.41% | 0.03 | 52 | 67 | 0.75 | -0.28 | 0.01 | -0.70 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 390.00 | 14.40 | 16.90 | 15.65 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.75 | -0.33 | 0.01 | -0.75 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 400.00 | 18.20 | 21.30 | 19.75 | 19.60 | +8.95 | +84.04% | 0.05 | 13 | 212 | 0.75 | -0.39 | 0.01 | -0.79 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 410.00 | 22.70 | 25.60 | 24.15 | 37.60 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.73 | -0.46 | 0.01 | -0.81 | 6/26/2026 | 7/1/2026 4:00:01 PM EST |
| 420.00 | 27.90 | 31.20 | 29.55 | 24.97 | +8.27 | +49.53% | 0.07 | 7 | 88 | 0.73 | -0.52 | 0.01 | -0.81 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 430.00 | 33.20 | 36.50 | 34.85 | 31.47 | +10.77 | +52.03% | 0.08 | 1 | 52 | 0.72 | -0.58 | 0.01 | -0.79 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 440.00 | 40.20 | 42.90 | 41.55 | 25.07 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.70 | -0.64 | 0.01 | -0.76 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 450.00 | 47.20 | 50.20 | 48.70 | 31.60 | 0.00 | 0.00% | 0.11 | 0 | 93 | 0.70 | -0.69 | 0.01 | -0.71 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 460.00 | 55.00 | 57.70 | 56.35 | % | 0.12 | 0 | 0 | 0.70 | -0.74 | 0.01 | -0.66 | 7/1/2026 4:00:01 PM EST | |||
| 470.00 | 63.10 | 66.60 | 64.85 | % | 0.14 | 0 | 0 | 0.71 | -0.78 | 0.00 | -0.60 | 7/1/2026 4:00:01 PM EST | |||
| 480.00 | 71.80 | 75.20 | 73.50 | % | 0.15 | 0 | 0 | 0.72 | -0.82 | 0.00 | -0.53 | 7/1/2026 4:00:01 PM EST | |||
| 490.00 | 81.00 | 84.00 | 82.50 | % | 0.17 | 0 | 0 | 0.72 | -0.85 | 0.00 | -0.47 | 7/1/2026 4:00:01 PM EST | |||
| 500.00 | 90.20 | 93.20 | 91.70 | 89.91 | -10.39 | -10.36% | 0.18 | 3 | 3 | 0.73 | -0.88 | 0.00 | -0.42 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 510.00 | 99.20 | 102.00 | 100.60 | % | 0.20 | 0 | 0 | 0.69 | -0.90 | 0.00 | -0.37 | 7/1/2026 4:00:01 PM EST | |||
| 520.00 | 108.70 | 112.00 | 110.35 | % | 0.21 | 0 | 0 | 0.84 | -0.92 | 0.00 | -0.32 | 7/1/2026 4:00:01 PM EST | |||
| 530.00 | 118.30 | 121.60 | 119.95 | % | 0.23 | 0 | 0 | 0.90 | -0.93 | 0.00 | -0.29 | 7/1/2026 4:00:01 PM EST | |||
| 540.00 | 127.90 | 131.30 | 129.60 | % | 0.24 | 0 | 0 | 0.91 | -0.94 | 0.00 | -0.25 | 7/1/2026 4:00:01 PM EST | |||
| 550.00 | 137.60 | 140.90 | 139.25 | % | 0.25 | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.22 | 7/1/2026 4:00:01 PM EST | |||
| 560.00 | 147.40 | 150.80 | 149.10 | % | 0.27 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.20 | 7/1/2026 4:00:01 PM EST | |||
| 570.00 | 157.20 | 160.70 | 158.95 | % | 0.28 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.17 | 7/1/2026 4:00:01 PM EST |