Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $311.35 as of 8/7/2026 8:38:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 169.50 | 173.50 | 171.50 | % | 1.23 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 145.00 | 164.70 | 168.45 | 166.58 | % | 1.15 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 150.00 | 159.70 | 163.45 | 161.58 | % | 1.08 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 155.00 | 154.70 | 158.35 | 156.53 | % | 1.01 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 160.00 | 149.70 | 153.50 | 151.60 | % | 0.95 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 165.00 | 144.75 | 148.45 | 146.60 | % | 0.89 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 170.00 | 139.75 | 143.45 | 141.60 | 137.15 | % | 0.83 | 1 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 172.50 | 137.20 | 140.95 | 139.08 | % | 0.81 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 175.00 | 134.80 | 137.90 | 136.35 | % | 0.78 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 177.50 | 132.30 | 136.00 | 134.15 | 125.15 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 180.00 | 129.80 | 133.45 | 131.63 | % | 0.73 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 182.50 | 127.30 | 131.00 | 129.15 | 128.90 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 185.00 | 124.80 | 128.35 | 126.58 | % | 0.68 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 187.50 | 122.30 | 125.85 | 124.08 | % | 0.66 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 190.00 | 119.80 | 123.35 | 121.58 | 122.15 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 192.50 | 117.30 | 120.95 | 119.13 | % | 0.62 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 195.00 | 114.80 | 118.35 | 116.58 | % | 0.60 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 197.50 | 112.30 | 115.95 | 114.13 | % | 0.58 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 200.00 | 109.80 | 113.15 | 111.48 | 113.20 | 0.00 | 0.00% | 0.56 | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 202.50 | 107.25 | 111.05 | 109.15 | % | 0.54 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 205.00 | 104.80 | 108.15 | 106.48 | 105.72 | % | 0.52 | 1 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 207.50 | 102.40 | 105.65 | 104.03 | % | 0.50 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 210.00 | 99.85 | 103.40 | 101.63 | 95.85 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 212.50 | 97.35 | 101.05 | 99.20 | % | 0.47 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 215.00 | 94.85 | 98.55 | 96.70 | % | 0.45 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 217.50 | 92.35 | 95.50 | 93.93 | 84.10 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 220.00 | 89.85 | 93.40 | 91.63 | 90.60 | +7.05 | +8.44% | 0.42 | 1 | 2 | 1.72 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 222.50 | 87.35 | 90.70 | 89.03 | % | 0.40 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 225.00 | 84.90 | 88.20 | 86.55 | % | 0.38 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.02 | 8/7/2026 4:00:08 PM EST | |||
| 227.50 | 82.40 | 85.85 | 84.13 | % | 0.37 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 8/7/2026 4:00:08 PM EST | |||
| 230.00 | 79.90 | 83.45 | 81.68 | 80.65 | +6.40 | +8.62% | 0.36 | 1 | 1 | 1.59 | 0.99 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 232.50 | 77.45 | 81.10 | 79.28 | % | 0.34 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.05 | 8/7/2026 4:00:08 PM EST | |||
| 235.00 | 74.95 | 78.70 | 76.83 | 48.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.48 | 0.99 | 0.00 | -0.06 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 237.50 | 72.50 | 76.00 | 74.25 | 70.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.44 | 0.99 | 0.00 | -0.07 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 240.00 | 70.00 | 73.65 | 71.83 | 69.59 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.42 | 0.99 | 0.00 | -0.08 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 242.50 | 67.55 | 71.25 | 69.40 | % | 0.29 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.09 | 8/7/2026 4:00:08 PM EST | |||
| 245.00 | 65.05 | 68.65 | 66.85 | 65.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.30 | 0.98 | 0.00 | -0.13 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 247.50 | 62.65 | 66.20 | 64.43 | 61.23 | +3.00 | +5.16% | 0.26 | 1 | 1 | 1.29 | 0.97 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 250.00 | 60.15 | 63.65 | 61.90 | 64.00 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.22 | 0.97 | 0.00 | -0.17 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 252.50 | 57.75 | 61.20 | 59.48 | % | 0.24 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.19 | 8/7/2026 4:00:08 PM EST | |||
| 255.00 | 55.35 | 58.75 | 57.05 | 53.55 | -5.95 | -10.00% | 0.22 | 2 | 11 | 1.15 | 0.96 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 257.50 | 52.95 | 56.60 | 54.78 | % | 0.21 | 0 | 0 | 1.15 | 0.96 | 0.00 | -0.21 | 8/7/2026 4:00:08 PM EST | |||
| 260.00 | 50.60 | 54.20 | 52.40 | 50.85 | +0.30 | +0.60% | 0.20 | 3 | 15 | 1.13 | 0.95 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 262.50 | 48.20 | 51.55 | 49.88 | 47.22 | +2.09 | +4.64% | 0.19 | 1 | 1 | 1.09 | 0.94 | 0.00 | -0.31 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 265.00 | 45.85 | 49.25 | 47.55 | 45.33 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.06 | 0.93 | 0.00 | -0.34 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 267.50 | 43.45 | 46.80 | 45.13 | % | 0.17 | 0 | 0 | 1.06 | 0.92 | 0.00 | -0.38 | 8/7/2026 4:00:08 PM EST | |||
| 270.00 | 41.15 | 44.95 | 43.05 | 40.82 | -1.37 | -3.25% | 0.16 | 1 | 38 | 1.01 | 0.91 | 0.00 | -0.41 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 272.50 | 38.95 | 42.35 | 40.65 | 41.06 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.74 | 0.90 | 0.01 | -0.45 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 275.00 | 36.75 | 40.20 | 38.48 | 38.69 | +0.68 | +1.79% | 0.14 | 5 | 26 | 0.76 | 0.88 | 0.01 | -0.48 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 277.50 | 34.45 | 38.05 | 36.25 | 35.98 | +1.28 | +3.69% | 0.13 | 1 | 2 | 0.77 | 0.87 | 0.01 | -0.52 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 280.00 | 32.35 | 35.95 | 34.15 | 32.70 | -1.15 | -3.40% | 0.12 | 2 | 23 | 0.77 | 0.85 | 0.01 | -0.56 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 282.50 | 30.30 | 33.90 | 32.10 | 19.48 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.78 | 0.83 | 0.01 | -0.60 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 285.00 | 28.20 | 31.80 | 30.00 | 29.56 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.76 | 0.81 | 0.01 | -0.63 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 287.50 | 26.15 | 29.05 | 27.60 | 37.25 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.73 | 0.79 | 0.01 | -0.67 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 290.00 | 24.20 | 27.05 | 25.63 | 25.60 | -0.15 | -0.59% | 0.09 | 5 | 28 | 0.73 | 0.77 | 0.01 | -0.71 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 292.50 | 22.35 | 25.65 | 24.00 | 23.95 | -0.08 | -0.34% | 0.08 | 2 | 46 | 0.75 | 0.74 | 0.01 | -0.74 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 295.00 | 20.60 | 24.25 | 22.43 | 20.41 | -3.44 | -14.43% | 0.08 | 36 | 42 | 0.75 | 0.72 | 0.01 | -0.77 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 297.50 | 19.25 | 22.15 | 20.70 | 18.00 | -2.85 | -13.67% | 0.07 | 24 | 19 | 0.75 | 0.69 | 0.01 | -0.80 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 300.00 | 17.90 | 20.45 | 19.18 | 18.70 | -0.75 | -3.86% | 0.06 | 41 | 197 | 0.75 | 0.66 | 0.01 | -0.83 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 302.50 | 16.05 | 18.80 | 17.43 | 16.95 | -1.26 | -6.92% | 0.06 | 3 | 29 | 0.74 | 0.63 | 0.01 | -0.85 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 305.00 | 14.55 | 17.60 | 16.08 | 15.73 | -1.02 | -6.09% | 0.05 | 9 | 131 | 0.74 | 0.60 | 0.01 | -0.87 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 307.50 | 13.35 | 15.90 | 14.63 | 14.05 | -0.77 | -5.20% | 0.05 | 16 | 195 | 0.74 | 0.57 | 0.01 | -0.88 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 310.00 | 12.35 | 14.20 | 13.28 | 13.09 | -1.14 | -8.02% | 0.04 | 317 | 405 | 0.73 | 0.54 | 0.01 | -0.89 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 312.50 | 11.20 | 12.85 | 12.03 | 11.55 | -0.80 | -6.48% | 0.04 | 57 | 128 | 0.73 | 0.50 | 0.01 | -0.89 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 315.00 | 10.25 | 11.50 | 10.88 | 11.01 | -0.79 | -6.70% | 0.03 | 100 | 169 | 0.73 | 0.47 | 0.01 | -0.89 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 317.50 | 8.55 | 11.10 | 9.83 | 10.02 | -1.08 | -9.73% | 0.03 | 35 | 52 | 0.73 | 0.44 | 0.01 | -0.88 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 320.00 | 7.60 | 9.60 | 8.60 | 8.59 | -1.21 | -12.35% | 0.03 | 2,261 | 788 | 0.71 | 0.41 | 0.01 | -0.86 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 322.50 | 6.70 | 8.55 | 7.63 | 7.22 | -2.18 | -23.20% | 0.02 | 11 | 166 | 0.71 | 0.38 | 0.01 | -0.85 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 325.00 | 5.95 | 7.95 | 6.95 | 7.00 | -2.00 | -22.23% | 0.02 | 1,245 | 153 | 0.72 | 0.35 | 0.01 | -0.82 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 327.50 | 5.15 | 7.25 | 6.20 | 6.00 | -2.77 | -31.59% | 0.02 | 10 | 25 | 0.72 | 0.32 | 0.01 | -0.80 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 330.00 | 4.90 | 5.95 | 5.43 | 5.50 | -1.06 | -16.16% | 0.02 | 1,961 | 225 | 0.71 | 0.30 | 0.01 | -0.77 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 332.50 | 3.90 | 5.75 | 4.83 | 4.82 | -1.41 | -22.64% | 0.01 | 13 | 49 | 0.71 | 0.27 | 0.01 | -0.74 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 335.00 | 4.00 | 4.85 | 4.43 | 4.45 | -2.13 | -32.38% | 0.01 | 81 | 87 | 0.73 | 0.25 | 0.01 | -0.70 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 337.50 | 3.00 | 4.40 | 3.70 | 4.00 | -1.20 | -23.08% | 0.01 | 11 | 32 | 0.71 | 0.22 | 0.01 | -0.66 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 340.00 | 3.00 | 3.90 | 3.45 | 3.32 | -0.89 | -21.14% | 0.01 | 98 | 300 | 0.73 | 0.20 | 0.01 | -0.63 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 342.50 | 2.61 | 3.40 | 3.01 | 2.84 | -1.88 | -39.84% | 0.01 | 13 | 30 | 0.73 | 0.18 | 0.01 | -0.59 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 345.00 | 2.28 | 2.89 | 2.59 | 2.47 | -1.43 | -36.67% | 0.01 | 84 | 218 | 0.73 | 0.16 | 0.01 | -0.55 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 347.50 | 1.90 | 2.60 | 2.25 | 2.16 | -1.14 | -34.55% | 0.01 | 3 | 3 | 0.72 | 0.15 | 0.01 | -0.51 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 350.00 | 1.73 | 2.23 | 1.98 | 2.00 | -0.65 | -24.53% | 0.01 | 158 | 187 | 0.72 | 0.13 | 0.01 | -0.47 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 352.50 | 1.36 | 2.09 | 1.73 | 1.84 | -1.12 | -37.84% | 0.00 | 33 | 3 | 0.72 | 0.12 | 0.01 | -0.43 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 355.00 | 1.24 | 1.80 | 1.52 | 1.57 | -0.83 | -34.59% | 0.00 | 71 | 329 | 0.73 | 0.10 | 0.01 | -0.40 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 357.50 | 1.08 | 1.57 | 1.33 | 1.33 | -1.05 | -44.12% | 0.00 | 8 | 6 | 0.73 | 0.09 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 360.00 | 1.00 | 1.39 | 1.20 | 1.15 | -0.67 | -36.82% | 0.00 | 648 | 181 | 0.74 | 0.08 | 0.00 | -0.33 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 362.50 | 0.80 | 1.22 | 1.01 | 1.10 | -0.68 | -38.21% | 0.00 | 3 | 2 | 0.73 | 0.07 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 365.00 | 0.75 | 1.02 | 0.89 | 1.00 | -0.40 | -28.58% | 0.00 | 36 | 277 | 0.74 | 0.06 | 0.00 | -0.27 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 367.50 | 0.59 | 1.00 | 0.80 | 0.72 | % | 0.00 | 6 | 0 | 0.74 | 0.05 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 370.00 | 0.53 | 0.70 | 0.62 | 0.65 | -0.73 | -52.90% | 0.00 | 40 | 165 | 0.73 | 0.05 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 372.50 | 0.23 | 1.91 | 1.07 | 0.65 | -0.60 | -48.00% | 0.00 | 5 | 4 | 0.80 | 0.04 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 375.00 | 0.04 | 0.69 | 0.37 | 0.37 | -0.67 | -64.43% | 0.00 | 99 | 218 | 0.66 | 0.03 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 377.50 | 0.00 | 0.86 | 0.43 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.03 | 0.00 | -0.15 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 380.00 | 0.13 | 0.54 | 0.34 | 0.33 | -0.47 | -58.75% | 0.00 | 14 | 1,954 | 0.72 | 0.03 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 382.50 | 0.00 | 1.81 | 0.91 | 0.39 | -0.30 | -43.48% | 0.00 | 10 | 13 | 1.06 | 0.02 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 385.00 | 0.19 | 1.01 | 0.60 | 0.19 | -0.34 | -64.16% | 0.00 | 23 | 131 | 0.82 | 0.02 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 387.50 | 0.00 | 2.31 | 1.16 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.02 | 0.00 | -0.09 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 0.48 | 0.24 | 0.17 | -0.30 | -63.83% | 0.00 | 15 | 85 | 0.87 | 0.01 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 392.50 | 0.00 | 2.28 | 1.14 | 0.27 | -0.71 | -72.45% | 0.00 | 1 | 11 | 1.22 | 0.01 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 395.00 | 0.05 | 0.94 | 0.50 | 0.11 | -0.49 | -81.67% | 0.00 | 13 | 88 | 0.85 | 0.01 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 397.50 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 1.27 | 0.01 | 0.00 | -0.05 | 8/7/2026 4:00:08 PM EST | |||
| 400.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.32 | -76.19% | 0.00 | 116 | 256 | 0.78 | 0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 402.50 | 0.00 | 0.52 | 0.26 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.01 | 0.00 | -0.04 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 405.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.33 | 0.00 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 407.50 | 0.00 | 2.19 | 1.10 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 2.18 | 1.09 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.37 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 412.50 | 0.00 | 2.17 | 1.09 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 415.00 | 0.00 | 2.17 | 1.09 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.41 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 417.50 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 420.00 | 0.00 | 1.20 | 0.60 | 0.05 | -0.99 | -95.20% | 0.00 | 7 | 7 | 1.29 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 425.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.50 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 0.57 | 0.29 | 0.04 | -1.46 | -97.34% | 0.00 | 18 | 14 | 1.20 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 435.00 | 0.00 | 0.56 | 0.28 | 0.02 | -1.01 | -98.06% | 0.00 | 23 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 0.98 | 0.49 | 0.01 | -0.04 | -80.00% | 0.00 | 168 | 121 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 450.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 314 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | 3.68 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:08 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:08 PM EST |
| 470.00 | 0.00 | 1.55 | 0.78 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.73 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:08 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:08 PM EST |
| 490.00 | 0.00 | 2.13 | 1.07 | 3.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:08 PM EST |
| 500.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 510.00 | 0.00 | 2.13 | 1.07 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.11 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:08 PM EST |
| 520.00 | 0.00 | 2.13 | 1.07 | 7.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:08 PM EST |
| 530.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 540.00 | 0.00 | 2.12 | 1.06 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:08 PM EST |
| 550.00 | 0.00 | 2.13 | 1.07 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:08 PM EST |
| 560.00 | 0.00 | 2.13 | 1.07 | 4.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:08 PM EST |
| 570.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 580.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.56 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,748 | 234 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 45 | 146 | 2.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 249 | 2.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.15 | -93.75% | 0.00 | 66 | 100 | 1.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 92 | 204 | 1.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.81 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.67 | 0.34 | 0.01 | -0.15 | -93.75% | 0.00 | 5 | 224 | 2.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 172.50 | 0.00 | 0.67 | 0.34 | 0.01 | -0.10 | -90.91% | 0.00 | 32 | 102 | 2.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 177.50 | 0.00 | 0.67 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 468 | 2.09 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.67 | 0.34 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 943 | 2.04 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 182.50 | 0.00 | 0.67 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 171 | 2.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 375 | 1.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 187.50 | 0.00 | 1.69 | 0.85 | 0.01 | -0.06 | -85.72% | 0.00 | 10 | 393 | 2.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 0.79 | 0.40 | 0.01 | -0.13 | -92.86% | 0.00 | 11 | 615 | 1.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 192.50 | 0.00 | 0.78 | 0.39 | 0.14 | +0.11 | +366.67% | 0.00 | 33 | 251 | 1.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 0.53 | 0.27 | 0.06 | -0.06 | -50.00% | 0.00 | 7 | 1,163 | 1.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 197.50 | 0.00 | 2.14 | 1.07 | 0.15 | +0.11 | +275.00% | 0.01 | 32 | 340 | 2.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 200.00 | 0.02 | 0.17 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 462 | 1,105 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 202.50 | 0.00 | 0.54 | 0.27 | 0.06 | -0.11 | -64.71% | 0.00 | 9 | 199 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 205.00 | 0.00 | 0.31 | 0.16 | 0.06 | -0.12 | -66.67% | 0.00 | 211 | 710 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 207.50 | 0.00 | 0.35 | 0.18 | 0.06 | +0.01 | +20.00% | 0.00 | 29 | 196 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 0.37 | 0.19 | 0.04 | -0.16 | -80.00% | 0.00 | 180 | 201 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 212.50 | 0.00 | 0.36 | 0.18 | 0.07 | -0.16 | -69.57% | 0.00 | 68 | 210 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 215.00 | 0.00 | 0.69 | 0.35 | 0.06 | -0.06 | -50.00% | 0.00 | 126 | 94 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 217.50 | 0.00 | 0.70 | 0.35 | 0.06 | -0.06 | -50.00% | 0.00 | 146 | 111 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 220.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.09 | -56.25% | 0.00 | 252 | 220 | 1.02 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 222.50 | 0.00 | 0.36 | 0.18 | 0.06 | -0.11 | -64.71% | 0.00 | 79 | 393 | 1.21 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 225.00 | 0.09 | 0.48 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 223 | 248 | 1.10 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 227.50 | 0.00 | 0.54 | 0.27 | 0.19 | -0.15 | -44.12% | 0.00 | 127 | 125 | 1.21 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 230.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.21 | -61.77% | 0.00 | 221 | 293 | 0.93 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 232.50 | 0.01 | 0.50 | 0.26 | 0.12 | -0.23 | -65.72% | 0.00 | 43 | 58 | 0.92 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 235.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.28 | -60.87% | 0.00 | 100 | 192 | 0.94 | -0.01 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 237.50 | 0.05 | 0.90 | 0.48 | 0.31 | -0.17 | -35.42% | 0.00 | 49 | 171 | 0.98 | -0.01 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 240.00 | 0.12 | 0.30 | 0.21 | 0.20 | -0.28 | -58.34% | 0.00 | 139 | 180 | 0.88 | -0.01 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 242.50 | 0.00 | 0.89 | 0.45 | 0.26 | -0.35 | -57.38% | 0.00 | 36 | 49 | 1.10 | -0.01 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 245.00 | 0.22 | 0.39 | 0.31 | 0.38 | -0.42 | -52.50% | 0.00 | 147 | 729 | 0.88 | -0.02 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 247.50 | 0.01 | 0.92 | 0.47 | 0.35 | -0.60 | -63.16% | 0.00 | 6 | 20 | 0.80 | -0.03 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 250.00 | 0.27 | 0.50 | 0.39 | 0.40 | -0.48 | -54.55% | 0.00 | 335 | 435 | 0.84 | -0.03 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 252.50 | 0.10 | 1.65 | 0.88 | 0.61 | -0.63 | -50.81% | 0.00 | 5 | 52 | 0.88 | -0.03 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 255.00 | 0.56 | 0.75 | 0.66 | 0.62 | -0.68 | -52.31% | 0.00 | 80 | 948 | 0.86 | -0.04 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 257.50 | 0.00 | 1.90 | 0.95 | 0.67 | -0.89 | -57.06% | 0.00 | 26 | 73 | 1.06 | -0.04 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 260.00 | 0.53 | 1.01 | 0.77 | 0.56 | -1.35 | -70.69% | 0.00 | 171 | 430 | 0.82 | -0.05 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 262.50 | 0.80 | 1.09 | 0.95 | 0.97 | -1.05 | -51.98% | 0.00 | 23 | 113 | 0.82 | -0.06 | 0.00 | -0.31 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 265.00 | 0.87 | 1.26 | 1.07 | 1.07 | -1.13 | -51.37% | 0.00 | 320 | 262 | 0.81 | -0.07 | 0.00 | -0.34 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 267.50 | 0.95 | 1.47 | 1.21 | 1.30 | -1.16 | -47.16% | 0.00 | 12 | 83 | 0.79 | -0.08 | 0.00 | -0.38 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 270.00 | 1.26 | 1.51 | 1.39 | 1.44 | -1.37 | -48.76% | 0.01 | 298 | 725 | 0.78 | -0.09 | 0.00 | -0.41 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 272.50 | 1.50 | 1.85 | 1.68 | 1.60 | -1.69 | -51.37% | 0.01 | 64 | 83 | 0.78 | -0.10 | 0.01 | -0.45 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 275.00 | 1.75 | 2.22 | 1.99 | 1.98 | -2.02 | -50.50% | 0.01 | 1,197 | 261 | 0.77 | -0.12 | 0.01 | -0.48 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 277.50 | 2.00 | 2.61 | 2.31 | 2.67 | -1.83 | -40.67% | 0.01 | 74 | 292 | 0.78 | -0.13 | 0.01 | -0.52 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 280.00 | 2.34 | 2.84 | 2.59 | 2.54 | -2.16 | -45.96% | 0.01 | 214 | 114 | 0.76 | -0.15 | 0.01 | -0.56 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 282.50 | 2.75 | 3.30 | 3.03 | 3.27 | -2.33 | -41.61% | 0.01 | 96 | 19 | 0.76 | -0.17 | 0.01 | -0.60 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 285.00 | 3.15 | 3.55 | 3.35 | 3.50 | -2.08 | -37.28% | 0.01 | 82 | 117 | 0.75 | -0.19 | 0.01 | -0.63 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 287.50 | 3.60 | 4.50 | 4.05 | 4.42 | -2.11 | -32.32% | 0.01 | 74 | 55 | 0.76 | -0.21 | 0.01 | -0.67 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 290.00 | 3.90 | 5.00 | 4.45 | 4.60 | -2.30 | -33.34% | 0.02 | 173 | 133 | 0.74 | -0.23 | 0.01 | -0.71 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 292.50 | 4.30 | 6.10 | 5.20 | 5.90 | -1.68 | -22.17% | 0.02 | 6 | 99 | 0.74 | -0.26 | 0.01 | -0.74 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 295.00 | 5.25 | 6.90 | 6.08 | 6.44 | -2.01 | -23.79% | 0.02 | 62 | 168 | 0.75 | -0.28 | 0.01 | -0.77 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 297.50 | 5.85 | 7.85 | 6.85 | 7.10 | -2.39 | -25.19% | 0.02 | 13 | 50 | 0.75 | -0.31 | 0.01 | -0.80 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 300.00 | 7.00 | 8.30 | 7.65 | 7.50 | -2.92 | -28.03% | 0.03 | 207 | 736 | 0.74 | -0.34 | 0.01 | -0.83 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 302.50 | 7.80 | 9.70 | 8.75 | 8.79 | -3.31 | -27.36% | 0.03 | 15 | 181 | 0.75 | -0.37 | 0.01 | -0.85 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 305.00 | 8.85 | 10.00 | 9.43 | 10.25 | -2.85 | -21.76% | 0.03 | 43 | 160 | 0.72 | -0.40 | 0.01 | -0.87 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 307.50 | 9.80 | 11.45 | 10.63 | 11.30 | -3.55 | -23.91% | 0.03 | 26 | 43 | 0.73 | -0.43 | 0.01 | -0.88 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 310.00 | 10.70 | 12.90 | 11.80 | 12.26 | -3.71 | -23.24% | 0.04 | 326 | 881 | 0.73 | -0.46 | 0.01 | -0.89 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 312.50 | 11.85 | 14.10 | 12.98 | 13.12 | -3.88 | -22.83% | 0.04 | 35 | 54 | 0.72 | -0.50 | 0.01 | -0.89 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 315.00 | 13.30 | 15.85 | 14.58 | 14.93 | -2.39 | -13.80% | 0.05 | 34 | 198 | 0.73 | -0.53 | 0.01 | -0.89 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 317.50 | 14.50 | 17.25 | 15.88 | 17.99 | -1.63 | -8.31% | 0.05 | 1 | 12 | 0.72 | -0.56 | 0.01 | -0.88 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 320.00 | 15.90 | 18.75 | 17.33 | 18.14 | -4.09 | -18.40% | 0.05 | 12 | 350 | 0.72 | -0.59 | 0.01 | -0.86 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 322.50 | 17.70 | 20.20 | 18.95 | 18.70 | -4.17 | -18.24% | 0.06 | 6 | 9 | 0.72 | -0.62 | 0.01 | -0.85 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 325.00 | 19.25 | 21.85 | 20.55 | 23.88 | -0.17 | -0.71% | 0.06 | 2 | 321 | 0.71 | -0.65 | 0.01 | -0.82 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 327.50 | 20.90 | 23.70 | 22.30 | 27.85 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.71 | -0.68 | 0.01 | -0.80 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 330.00 | 22.75 | 25.75 | 24.25 | 24.05 | -3.28 | -12.01% | 0.07 | 199 | 153 | 0.72 | -0.70 | 0.01 | -0.77 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 332.50 | 24.45 | 27.75 | 26.10 | 40.95 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.72 | -0.73 | 0.01 | -0.74 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 335.00 | 26.30 | 29.60 | 27.95 | 33.53 | 0.00 | 0.00% | 0.08 | 0 | 121 | 0.71 | -0.75 | 0.01 | -0.70 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 337.50 | 28.50 | 31.60 | 30.05 | 31.60 | -2.80 | -8.14% | 0.09 | 1 | 3 | 0.72 | -0.78 | 0.01 | -0.66 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 340.00 | 30.85 | 33.60 | 32.23 | 31.60 | +2.24 | +7.63% | 0.09 | 15 | 76 | 0.73 | -0.80 | 0.01 | -0.63 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 342.50 | 32.45 | 35.80 | 34.13 | % | 0.10 | 0 | 0 | 0.71 | -0.82 | 0.01 | -0.59 | 8/7/2026 4:00:08 PM EST | |||
| 345.00 | 34.50 | 37.85 | 36.18 | 57.63 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.69 | -0.84 | 0.01 | -0.55 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 347.50 | 36.45 | 40.00 | 38.23 | 38.50 | -4.15 | -9.73% | 0.11 | 4 | 5 | 0.67 | -0.85 | 0.01 | -0.51 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 350.00 | 38.75 | 42.20 | 40.48 | 41.10 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.64 | -0.87 | 0.01 | -0.47 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 352.50 | 41.20 | 44.50 | 42.85 | 46.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.89 | -0.88 | 0.01 | -0.43 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 355.00 | 43.60 | 46.80 | 45.20 | 75.80 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.91 | -0.90 | 0.01 | -0.40 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 357.50 | 45.70 | 49.10 | 47.40 | 52.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.92 | -0.91 | 0.01 | -0.36 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 360.00 | 47.95 | 51.40 | 49.68 | 44.10 | 0.00 | 0.00% | 0.14 | 0 | 195 | 0.93 | -0.92 | 0.00 | -0.33 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 362.50 | 50.35 | 53.75 | 52.05 | 55.00 | 0.00 | 0.00% | 0.14 | 0 | 64 | 0.95 | -0.93 | 0.00 | -0.30 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 365.00 | 52.60 | 56.15 | 54.38 | 58.15 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.96 | -0.94 | 0.00 | -0.27 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 367.50 | 55.15 | 58.45 | 56.80 | % | 0.15 | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.24 | 8/7/2026 4:00:08 PM EST | |||
| 370.00 | 57.30 | 60.90 | 59.10 | 59.40 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.99 | -0.95 | 0.00 | -0.22 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 372.50 | 59.90 | 63.30 | 61.60 | % | 0.17 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.19 | 8/7/2026 4:00:08 PM EST | |||
| 375.00 | 62.25 | 65.70 | 63.98 | 65.34 | -21.08 | -24.40% | 0.17 | 2 | 10 | 1.02 | -0.97 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 377.50 | 64.90 | 68.15 | 66.53 | % | 0.18 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.15 | 8/7/2026 4:00:08 PM EST | |||
| 380.00 | 67.05 | 70.60 | 68.83 | 85.58 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.06 | -0.97 | 0.00 | -0.13 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 382.50 | 69.70 | 73.05 | 71.38 | % | 0.19 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.12 | 8/7/2026 4:00:08 PM EST | |||
| 385.00 | 71.85 | 75.50 | 73.68 | 73.92 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.10 | -0.98 | 0.00 | -0.10 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 387.50 | 74.45 | 78.00 | 76.23 | % | 0.20 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.09 | 8/7/2026 4:00:08 PM EST | |||
| 390.00 | 77.10 | 80.45 | 78.78 | 84.82 | -20.57 | -19.52% | 0.20 | 1 | 5 | 1.14 | -0.99 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 392.50 | 79.60 | 83.15 | 81.38 | % | 0.21 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.07 | 8/7/2026 4:00:08 PM EST | |||
| 395.00 | 81.85 | 85.40 | 83.63 | 94.96 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.18 | -0.99 | 0.00 | -0.06 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 397.50 | 84.35 | 87.90 | 86.13 | 76.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.20 | -0.99 | 0.00 | -0.05 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 400.00 | 86.85 | 90.40 | 88.63 | 91.49 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.04 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 402.50 | 89.40 | 92.80 | 91.10 | % | 0.23 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.04 | 8/7/2026 4:00:08 PM EST | |||
| 405.00 | 92.05 | 95.40 | 93.73 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.03 | 8/7/2026 4:00:08 PM EST | |||
| 407.50 | 94.55 | 97.85 | 96.20 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.03 | 8/7/2026 4:00:08 PM EST | |||
| 410.00 | 97.10 | 100.35 | 98.73 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.02 | 8/7/2026 4:00:08 PM EST | |||
| 412.50 | 99.35 | 102.95 | 101.15 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.02 | 8/7/2026 4:00:08 PM EST | |||
| 415.00 | 101.95 | 105.40 | 103.68 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.02 | 8/7/2026 4:00:08 PM EST | |||
| 417.50 | 104.35 | 107.95 | 106.15 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 420.00 | 106.85 | 110.40 | 108.63 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 425.00 | 111.85 | 115.40 | 113.63 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 430.00 | 117.05 | 120.40 | 118.73 | 125.77 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.48 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 8/7/2026 4:00:08 PM EST |
| 435.00 | 121.90 | 125.40 | 123.65 | 130.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 440.00 | 127.05 | 130.40 | 128.73 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 445.00 | 131.85 | 135.40 | 133.63 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 450.00 | 137.10 | 140.40 | 138.75 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 455.00 | 141.95 | 145.40 | 143.68 | 143.50 | -8.95 | -5.88% | 0.32 | 2 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 460.00 | 147.25 | 150.40 | 148.83 | % | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 470.00 | 156.95 | 160.40 | 158.68 | 204.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 480.00 | 166.95 | 170.40 | 168.68 | 173.10 | +28.70 | +19.88% | 0.35 | 1 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 490.00 | 176.95 | 180.40 | 178.68 | 182.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:08 PM EST |
| 500.00 | 186.80 | 190.40 | 188.60 | 193.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:08 PM EST |
| 510.00 | 196.95 | 200.40 | 198.68 | % | 0.39 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 520.00 | 206.95 | 210.40 | 208.68 | % | 0.40 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 530.00 | 216.95 | 220.40 | 218.68 | % | 0.41 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 540.00 | 226.95 | 230.40 | 228.68 | % | 0.42 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 550.00 | 236.95 | 240.40 | 238.68 | 233.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:08 PM EST |
| 560.00 | 247.00 | 250.40 | 248.70 | 294.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 570.00 | 256.70 | 260.15 | 258.43 | % | 0.45 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 580.00 | 266.85 | 270.40 | 268.63 | % | 0.46 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST |