Options Chain for KLA CORP COM NEW (KLAC) - $248.01 as of 6/29/2026 8:26:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 102.00 | 169.40 | 180.90 | 175.15 | % | 1.72 | 0 | 30 | 2.05 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 104.00 | 167.50 | 181.90 | 174.70 | % | 1.68 | 0 | 20 | 2.18 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 106.00 | 165.50 | 180.20 | 172.85 | % | 1.63 | 0 | 50 | 1.88 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 108.00 | 163.60 | 176.50 | 170.05 | % | 1.57 | 0 | 20 | 2.05 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 110.00 | 161.70 | 176.60 | 169.15 | % | 1.54 | 0 | 30 | 2.24 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 112.00 | 160.40 | 173.10 | 166.75 | % | 1.49 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 114.00 | 158.20 | 172.80 | 165.50 | % | 1.45 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 116.00 | 156.30 | 170.60 | 163.45 | % | 1.41 | 0 | 10 | 2.12 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 118.00 | 153.80 | 168.90 | 161.35 | % | 1.37 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 120.00 | 152.00 | 167.00 | 159.50 | % | 1.33 | 0 | 20 | 2.07 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 122.00 | 150.20 | 164.90 | 157.55 | 135.30 | 0.00 | 0.00% | 1.29 | 0 | 40 | 2.03 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 3:59:58 PM EST |
| 124.00 | 148.10 | 163.10 | 155.60 | % | 1.25 | 0 | 10 | 1.97 | 0.99 | 0.00 | -0.01 | 6/29/2026 3:59:58 PM EST | |||
| 126.00 | 146.30 | 161.30 | 153.80 | % | 1.22 | 0 | 40 | 1.99 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 128.00 | 144.80 | 159.10 | 151.95 | % | 1.19 | 0 | 20 | 1.89 | 0.99 | 0.00 | -0.02 | 6/29/2026 3:59:58 PM EST | |||
| 130.00 | 142.70 | 155.00 | 148.85 | % | 1.15 | 0 | 20 | 1.72 | 0.99 | 0.00 | -0.02 | 6/29/2026 3:59:58 PM EST | |||
| 132.00 | 141.20 | 150.20 | 145.70 | % | 1.10 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 134.00 | 138.80 | 151.20 | 145.00 | % | 1.08 | 0 | 20 | 1.68 | 0.99 | 0.00 | -0.02 | 6/29/2026 3:59:58 PM EST | |||
| 135.00 | 139.50 | 151.00 | 145.25 | % | 1.08 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.03 | 6/29/2026 3:59:58 PM EST | |||
| 136.00 | 136.90 | 151.30 | 144.10 | % | 1.06 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.03 | 6/29/2026 3:59:58 PM EST | |||
| 138.00 | 134.70 | 147.10 | 140.90 | % | 1.02 | 0 | 60 | 1.66 | 0.99 | 0.00 | -0.01 | 6/29/2026 3:59:58 PM EST | |||
| 140.00 | 132.60 | 147.70 | 140.15 | % | 1.00 | 0 | 20 | 1.75 | 0.98 | 0.00 | -0.03 | 6/29/2026 3:59:58 PM EST | |||
| 142.00 | 130.70 | 145.70 | 138.20 | % | 0.97 | 0 | 10 | 1.71 | 0.98 | 0.00 | -0.04 | 6/29/2026 3:59:58 PM EST | |||
| 144.00 | 128.90 | 143.40 | 136.15 | % | 0.95 | 0 | 10 | 1.68 | 0.98 | 0.00 | -0.04 | 6/29/2026 3:59:58 PM EST | |||
| 145.00 | 128.50 | 142.70 | 135.60 | % | 0.94 | 0 | 0 | 1.68 | 0.98 | 0.00 | -0.04 | 6/29/2026 3:59:58 PM EST | |||
| 146.00 | 127.40 | 141.80 | 134.60 | % | 0.92 | 0 | 0 | 1.67 | 0.98 | 0.00 | -0.04 | 6/29/2026 3:59:58 PM EST | |||
| 148.00 | 125.70 | 137.00 | 131.35 | 114.07 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.47 | 0.97 | 0.00 | -0.05 | 6/18/2026 | 6/29/2026 3:59:58 PM EST |
| 150.00 | 124.00 | 136.90 | 130.45 | 99.33 | 0.00 | 0.00% | 0.87 | 0 | 32 | 1.56 | 0.97 | 0.00 | -0.05 | 6/16/2026 | 6/29/2026 3:59:58 PM EST |
| 152.00 | 122.10 | 136.00 | 129.05 | 110.62 | 0.00 | 0.00% | 0.85 | 0 | 60 | 1.60 | 0.97 | 0.00 | -0.06 | 6/18/2026 | 6/29/2026 3:59:58 PM EST |
| 154.00 | 119.80 | 132.80 | 126.30 | 101.90 | 0.00 | 0.00% | 0.82 | 0 | 28 | 1.50 | 0.97 | 0.00 | -0.06 | 6/12/2026 | 6/29/2026 3:59:58 PM EST |
| 155.00 | 118.90 | 133.30 | 126.10 | % | 0.81 | 0 | 0 | 1.57 | 0.97 | 0.00 | -0.06 | 6/29/2026 3:59:58 PM EST | |||
| 156.00 | 118.00 | 132.60 | 125.30 | 100.20 | 0.00 | 0.00% | 0.80 | 0 | 33 | 1.57 | 0.97 | 0.00 | -0.06 | 6/12/2026 | 6/29/2026 3:59:58 PM EST |
| 158.00 | 116.10 | 130.20 | 123.15 | % | 0.78 | 0 | 70 | 1.52 | 0.96 | 0.00 | -0.07 | 6/29/2026 3:59:58 PM EST | |||
| 160.00 | 114.30 | 128.90 | 121.60 | 101.77 | 0.00 | 0.00% | 0.76 | 0 | 94 | 1.53 | 0.96 | 0.00 | -0.07 | 6/18/2026 | 6/29/2026 3:59:58 PM EST |
| 162.00 | 112.60 | 127.00 | 119.80 | % | 0.74 | 0 | 0 | 1.51 | 0.96 | 0.00 | -0.08 | 6/29/2026 3:59:58 PM EST | |||
| 164.00 | 111.70 | 125.50 | 118.60 | % | 0.72 | 0 | 10 | 1.51 | 0.95 | 0.00 | -0.08 | 6/29/2026 3:59:58 PM EST | |||
| 165.00 | 109.70 | 124.40 | 117.05 | % | 0.71 | 0 | 0 | 1.49 | 0.95 | 0.00 | -0.09 | 6/29/2026 3:59:58 PM EST | |||
| 166.00 | 109.20 | 123.30 | 116.25 | % | 0.70 | 0 | 10 | 1.47 | 0.95 | 0.00 | -0.09 | 6/29/2026 3:59:58 PM EST | |||
| 168.00 | 106.90 | 121.60 | 114.25 | 90.30 | 0.00 | 0.00% | 0.68 | 0 | 34 | 1.46 | 0.95 | 0.00 | -0.09 | 6/12/2026 | 6/29/2026 3:59:58 PM EST |
| 170.00 | 105.10 | 119.40 | 112.25 | 75.05 | 0.00 | 0.00% | 0.66 | 0 | 84 | 1.43 | 0.94 | 0.00 | -0.10 | 6/16/2026 | 6/29/2026 3:59:58 PM EST |
| 172.00 | 103.30 | 117.60 | 110.45 | % | 0.64 | 0 | 40 | 1.41 | 0.94 | 0.00 | -0.11 | 6/29/2026 3:59:58 PM EST | |||
| 174.00 | 101.50 | 116.30 | 108.90 | % | 0.63 | 0 | 100 | 1.42 | 0.94 | 0.00 | -0.11 | 6/29/2026 3:59:58 PM EST | |||
| 175.00 | 100.80 | 113.10 | 106.95 | 92.70 | % | 0.61 | 1 | 0 | 1.30 | 0.93 | 0.00 | -0.11 | 6/29/2026 | 6/29/2026 3:59:58 PM EST | |
| 176.00 | 100.10 | 109.90 | 105.00 | 90.01 | 0.00 | 0.00% | 0.60 | 0 | 95 | 1.18 | 0.93 | 0.00 | -0.12 | 6/18/2026 | 6/29/2026 3:59:58 PM EST |
| 178.00 | 100.10 | 107.50 | 103.80 | 75.20 | 0.00 | 0.00% | 0.58 | 0 | 22 | 1.14 | 0.93 | 0.00 | -0.12 | 6/16/2026 | 6/29/2026 3:59:58 PM EST |
| 180.00 | 99.50 | 106.10 | 102.80 | 74.90 | 0.00 | 0.00% | 0.57 | 0 | 195 | 0.86 | 0.92 | 0.00 | -0.13 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 182.00 | 97.50 | 106.00 | 101.75 | % | 0.56 | 0 | 270 | 0.88 | 0.92 | 0.00 | -0.13 | 6/29/2026 3:59:58 PM EST | |||
| 184.00 | 95.80 | 104.00 | 99.90 | % | 0.54 | 0 | 20 | 0.88 | 0.91 | 0.00 | -0.14 | 6/29/2026 3:59:58 PM EST | |||
| 185.00 | 95.30 | 101.50 | 98.40 | 70.50 | 0.00 | 0.00% | 0.53 | 0 | 10 | 0.87 | 0.91 | 0.00 | -0.14 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 186.00 | 94.00 | 103.00 | 98.50 | 86.75 | 0.00 | 0.00% | 0.53 | 0 | 31 | 0.90 | 0.91 | 0.00 | -0.15 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 188.00 | 92.30 | 99.60 | 95.95 | 78.30 | 0.00 | 0.00% | 0.51 | 0 | 260 | 0.86 | 0.90 | 0.00 | -0.15 | 6/18/2026 | 6/29/2026 3:59:58 PM EST |
| 190.00 | 91.10 | 98.80 | 94.95 | 72.97 | 0.00 | 0.00% | 0.50 | 0 | 520 | 0.90 | 0.90 | 0.00 | -0.16 | 6/15/2026 | 6/29/2026 3:59:58 PM EST |
| 192.00 | 89.00 | 97.60 | 93.30 | % | 0.49 | 0 | 390 | 0.90 | 0.89 | 0.00 | -0.17 | 6/29/2026 3:59:58 PM EST | |||
| 194.00 | 87.30 | 95.10 | 91.20 | 81.10 | 0.00 | 0.00% | 0.47 | 0 | 240 | 0.88 | 0.89 | 0.00 | -0.17 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 195.00 | 86.80 | 93.00 | 89.90 | % | 0.46 | 0 | 0 | 0.87 | 0.89 | 0.00 | -0.17 | 6/29/2026 3:59:58 PM EST | |||
| 196.00 | 85.60 | 94.60 | 90.10 | % | 0.46 | 0 | 40 | 0.90 | 0.88 | 0.00 | -0.18 | 6/29/2026 3:59:58 PM EST | |||
| 198.00 | 84.00 | 91.80 | 87.90 | % | 0.44 | 0 | 710 | 0.88 | 0.88 | 0.00 | -0.18 | 6/29/2026 3:59:58 PM EST | |||
| 200.00 | 82.40 | 90.20 | 86.30 | 64.00 | +3.00 | +4.92% | 0.43 | 4 | 611 | 0.88 | 0.87 | 0.00 | -0.19 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 202.00 | 80.80 | 88.70 | 84.75 | 73.92 | 0.00 | 0.00% | 0.42 | 0 | 730 | 0.88 | 0.87 | 0.00 | -0.20 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 204.00 | 79.20 | 87.10 | 83.15 | 66.00 | 0.00 | 0.00% | 0.41 | 0 | 125 | 0.88 | 0.86 | 0.00 | -0.20 | 6/18/2026 | 6/29/2026 3:59:58 PM EST |
| 206.00 | 77.60 | 85.40 | 81.50 | 70.27 | 0.00 | 0.00% | 0.40 | 0 | 357 | 0.88 | 0.85 | 0.00 | -0.21 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 208.00 | 76.40 | 83.30 | 79.85 | 61.00 | 0.00 | 0.00% | 0.38 | 0 | 510 | 0.88 | 0.85 | 0.00 | -0.21 | 6/12/2026 | 6/29/2026 3:59:58 PM EST |
| 210.00 | 74.50 | 83.20 | 78.85 | 77.91 | +28.01 | +56.14% | 0.38 | 1 | 203 | 0.89 | 0.84 | 0.00 | -0.22 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 212.00 | 73.30 | 79.30 | 76.30 | % | 0.36 | 0 | 200 | 0.86 | 0.83 | 0.00 | -0.23 | 6/29/2026 3:59:58 PM EST | |||
| 214.00 | 71.50 | 78.10 | 74.80 | 51.00 | 0.00 | 0.00% | 0.35 | 0 | 234 | 0.86 | 0.83 | 0.00 | -0.23 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 216.00 | 70.20 | 76.30 | 73.25 | 55.00 | 0.00 | 0.00% | 0.34 | 0 | 169 | 0.86 | 0.82 | 0.00 | -0.24 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 218.00 | 68.50 | 76.30 | 72.40 | 45.80 | 0.00 | 0.00% | 0.33 | 0 | 268 | 0.87 | 0.81 | 0.00 | -0.24 | 6/23/2026 | 6/29/2026 3:59:58 PM EST |
| 220.00 | 67.00 | 74.50 | 70.75 | 72.50 | +18.10 | +33.28% | 0.32 | 40 | 364 | 0.87 | 0.81 | 0.00 | -0.25 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 222.00 | 66.90 | 71.60 | 69.25 | 50.30 | 0.00 | 0.00% | 0.31 | 0 | 150 | 0.87 | 0.80 | 0.00 | -0.26 | 6/15/2026 | 6/29/2026 3:59:58 PM EST |
| 224.00 | 65.50 | 70.10 | 67.80 | 42.30 | 0.00 | 0.00% | 0.30 | 0 | 81 | 0.87 | 0.79 | 0.00 | -0.26 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 226.00 | 64.10 | 70.30 | 67.20 | 35.00 | 0.00 | 0.00% | 0.30 | 0 | 123 | 0.89 | 0.78 | 0.00 | -0.27 | 6/24/2026 | 6/29/2026 3:59:58 PM EST |
| 228.00 | 62.80 | 67.40 | 65.10 | 46.60 | 0.00 | 0.00% | 0.29 | 0 | 47 | 0.87 | 0.78 | 0.00 | -0.27 | 6/18/2026 | 6/29/2026 3:59:58 PM EST |
| 230.00 | 61.40 | 67.00 | 64.20 | 39.50 | 0.00 | 0.00% | 0.28 | 0 | 270 | 0.88 | 0.77 | 0.00 | -0.28 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 232.00 | 60.00 | 66.10 | 63.05 | 47.80 | +10.20 | +27.13% | 0.27 | 10 | 177 | 0.89 | 0.76 | 0.00 | -0.28 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 234.00 | 58.70 | 64.50 | 61.60 | 35.40 | 0.00 | 0.00% | 0.26 | 0 | 155 | 0.88 | 0.75 | 0.00 | -0.29 | 6/24/2026 | 6/29/2026 3:59:58 PM EST |
| 236.00 | 57.40 | 63.40 | 60.40 | 50.78 | 0.00 | 0.00% | 0.26 | 0 | 113 | 0.88 | 0.75 | 0.00 | -0.29 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 238.00 | 56.10 | 61.20 | 58.65 | 34.90 | 0.00 | 0.00% | 0.25 | 0 | 139 | 0.87 | 0.74 | 0.00 | -0.30 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 240.00 | 54.80 | 60.80 | 57.80 | 57.06 | +22.66 | +65.88% | 0.24 | 111 | 411 | 0.88 | 0.73 | 0.00 | -0.30 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 242.00 | 53.60 | 59.50 | 56.55 | 34.60 | 0.00 | 0.00% | 0.23 | 0 | 111 | 0.88 | 0.72 | 0.00 | -0.30 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 244.00 | 52.30 | 56.70 | 54.50 | 54.75 | +21.25 | +63.44% | 0.22 | 1 | 135 | 0.86 | 0.71 | 0.00 | -0.31 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 246.00 | 51.10 | 55.10 | 53.10 | 53.80 | +23.20 | +75.82% | 0.22 | 2 | 439 | 0.85 | 0.71 | 0.00 | -0.31 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 248.00 | 49.90 | 55.80 | 52.85 | 48.90 | +16.15 | +49.32% | 0.21 | 14 | 162 | 0.87 | 0.70 | 0.00 | -0.32 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 250.00 | 48.80 | 52.70 | 50.75 | 52.00 | +22.45 | +75.98% | 0.20 | 71 | 715 | 0.84 | 0.69 | 0.00 | -0.32 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 260.00 | 43.30 | 49.10 | 46.20 | 47.10 | +21.10 | +81.16% | 0.18 | 273 | 752 | 0.87 | 0.65 | 0.00 | -0.33 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 270.00 | 40.40 | 43.50 | 41.95 | 41.24 | +18.44 | +80.88% | 0.16 | 92 | 1,533 | 0.89 | 0.61 | 0.00 | -0.35 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 280.00 | 35.50 | 37.30 | 36.40 | 36.05 | +16.02 | +79.98% | 0.13 | 348 | 475 | 0.87 | 0.56 | 0.00 | -0.35 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 290.00 | 31.80 | 32.90 | 32.35 | 32.35 | +15.63 | +93.49% | 0.11 | 67 | 367 | 0.87 | 0.52 | 0.00 | -0.35 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 300.00 | 28.20 | 29.30 | 28.75 | 28.60 | +14.40 | +101.41% | 0.10 | 150 | 1,560 | 0.87 | 0.48 | 0.00 | -0.35 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 310.00 | 24.90 | 26.50 | 25.70 | 24.97 | +13.97 | +127.00% | 0.08 | 27 | 174 | 0.88 | 0.44 | 0.00 | -0.35 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 320.00 | 21.10 | 23.00 | 22.05 | 22.70 | +11.07 | +95.19% | 0.07 | 11 | 536 | 0.87 | 0.41 | 0.00 | -0.34 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 330.00 | 19.30 | 20.80 | 20.05 | 18.80 | +9.10 | +93.82% | 0.06 | 227 | 352 | 0.88 | 0.37 | 0.00 | -0.33 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 340.00 | 16.70 | 18.60 | 17.65 | 18.00 | +10.00 | +125.00% | 0.05 | 46 | 177 | 0.88 | 0.34 | 0.00 | -0.32 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 350.00 | 14.40 | 16.10 | 15.25 | 15.90 | +8.60 | +117.81% | 0.04 | 251 | 67 | 0.87 | 0.30 | 0.00 | -0.31 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 360.00 | 11.60 | 14.40 | 13.00 | 13.30 | +6.20 | +87.33% | 0.04 | 23 | 161 | 0.84 | 0.27 | 0.00 | -0.29 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 370.00 | 10.00 | 13.10 | 11.55 | 12.20 | +5.90 | +93.66% | 0.03 | 50 | 22 | 0.87 | 0.25 | 0.00 | -0.28 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 380.00 | 7.90 | 12.10 | 10.00 | 10.20 | +5.10 | +100.00% | 0.03 | 1 | 50 | 0.86 | 0.22 | 0.00 | -0.26 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 390.00 | 7.70 | 9.40 | 8.55 | 9.00 | +4.80 | +114.29% | 0.02 | 525 | 342 | 0.86 | 0.20 | 0.00 | -0.24 | 6/29/2026 | 6/29/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 102.00 | 0.00 | 0.80 | 0.40 | 0.67 | % | 0.00 | 1 | 90 | 1.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:58 PM EST | |
| 104.00 | 0.00 | 4.80 | 2.40 | 0.76 | % | 0.02 | 1 | 30 | 1.91 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:58 PM EST | |
| 106.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 40 | 1.87 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 108.00 | 0.15 | 1.55 | 0.85 | 0.82 | % | 0.01 | 12 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:58 PM EST | |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.51 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 112.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 114.00 | 0.10 | 1.60 | 0.85 | 0.86 | +0.38 | +79.17% | 0.01 | 10 | 130 | 1.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 116.00 | 0.00 | 4.40 | 2.20 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 3:59:58 PM EST |
| 118.00 | 0.00 | 4.70 | 2.35 | % | 0.02 | 0 | 20 | 1.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 145 | 1.66 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:58 PM EST |
| 122.00 | 0.00 | 4.80 | 2.40 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 340 | 1.63 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 3:59:58 PM EST |
| 124.00 | 0.05 | 1.60 | 0.83 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.02 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 126.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 128.00 | 0.05 | 7.40 | 3.73 | % | 0.03 | 0 | 20 | 1.26 | -0.01 | 0.00 | -0.02 | 6/29/2026 3:59:58 PM EST | |||
| 130.00 | 0.60 | 1.05 | 0.83 | 1.00 | -0.15 | -13.05% | 0.01 | 3 | 73 | 1.06 | -0.01 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 132.00 | 0.00 | 2.45 | 1.23 | 1.15 | +0.05 | +4.55% | 0.01 | 10 | 155 | 1.27 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 134.00 | 0.40 | 7.50 | 3.95 | % | 0.03 | 0 | 10 | 1.31 | -0.01 | 0.00 | -0.02 | 6/29/2026 3:59:58 PM EST | |||
| 135.00 | 0.30 | 4.80 | 2.55 | % | 0.02 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.03 | 6/29/2026 3:59:58 PM EST | |||
| 136.00 | 0.05 | 5.90 | 2.98 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.13 | -0.01 | 0.00 | -0.03 | 6/12/2026 | 6/29/2026 3:59:58 PM EST |
| 138.00 | 0.00 | 4.80 | 2.40 | 2.38 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.42 | -0.01 | 0.00 | -0.01 | 6/18/2026 | 6/29/2026 3:59:58 PM EST |
| 140.00 | 0.40 | 4.60 | 2.50 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 200 | 1.14 | -0.02 | 0.00 | -0.03 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 142.00 | 0.05 | 6.60 | 3.33 | % | 0.02 | 0 | 20 | 1.09 | -0.02 | 0.00 | -0.04 | 6/29/2026 3:59:58 PM EST | |||
| 144.00 | 0.50 | 3.00 | 1.75 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.04 | -0.02 | 0.00 | -0.04 | 6/23/2026 | 6/29/2026 3:59:58 PM EST |
| 145.00 | 0.05 | 7.50 | 3.78 | 2.14 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.10 | -0.02 | 0.00 | -0.04 | 6/23/2026 | 6/29/2026 3:59:58 PM EST |
| 146.00 | 1.00 | 2.90 | 1.95 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.07 | -0.02 | 0.00 | -0.04 | 6/17/2026 | 6/29/2026 3:59:58 PM EST |
| 148.00 | 0.75 | 3.30 | 2.03 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.04 | -0.03 | 0.00 | -0.05 | 6/24/2026 | 6/29/2026 3:59:58 PM EST |
| 150.00 | 1.15 | 2.45 | 1.80 | 2.10 | -0.30 | -12.50% | 0.01 | 10 | 365 | 1.02 | -0.03 | 0.00 | -0.05 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 152.00 | 0.05 | 3.50 | 1.78 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1,262 | 0.89 | -0.03 | 0.00 | -0.06 | 6/23/2026 | 6/29/2026 3:59:58 PM EST |
| 154.00 | 1.20 | 3.50 | 2.35 | 2.87 | 0.00 | 0.00% | 0.02 | 0 | 211 | 1.03 | -0.03 | 0.00 | -0.06 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 155.00 | 1.35 | 2.85 | 2.10 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | -0.03 | 0.00 | -0.06 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 156.00 | 1.45 | 4.00 | 2.73 | 3.11 | 0.00 | 0.00% | 0.02 | 0 | 390 | 1.05 | -0.03 | 0.00 | -0.06 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 158.00 | 1.60 | 3.70 | 2.65 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 220 | 1.03 | -0.04 | 0.00 | -0.07 | 6/23/2026 | 6/29/2026 3:59:58 PM EST |
| 160.00 | 1.75 | 4.30 | 3.03 | 2.56 | -1.08 | -29.67% | 0.02 | 1 | 124 | 1.04 | -0.04 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 162.00 | 1.85 | 4.50 | 3.18 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 123 | 1.04 | -0.04 | 0.00 | -0.08 | 6/17/2026 | 6/29/2026 3:59:58 PM EST |
| 164.00 | 1.85 | 3.90 | 2.88 | 3.58 | +0.18 | +5.30% | 0.02 | 10 | 631 | 1.00 | -0.05 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 165.00 | 1.95 | 3.90 | 2.93 | 2.84 | % | 0.02 | 1 | 0 | 0.99 | -0.05 | 0.00 | -0.09 | 6/29/2026 | 6/29/2026 3:59:58 PM EST | |
| 166.00 | 1.95 | 4.90 | 3.43 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.02 | -0.05 | 0.00 | -0.09 | 6/17/2026 | 6/29/2026 3:59:58 PM EST |
| 168.00 | 2.20 | 3.30 | 2.75 | 4.04 | -0.96 | -19.20% | 0.02 | 10 | 843 | 0.95 | -0.05 | 0.00 | -0.09 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 170.00 | 2.90 | 4.00 | 3.45 | 3.50 | -1.35 | -27.84% | 0.02 | 4 | 1,654 | 0.99 | -0.06 | 0.00 | -0.10 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 172.00 | 2.40 | 5.50 | 3.95 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 545 | 1.00 | -0.06 | 0.00 | -0.11 | 6/23/2026 | 6/29/2026 3:59:58 PM EST |
| 174.00 | 2.55 | 5.70 | 4.13 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 1,970 | 0.99 | -0.06 | 0.00 | -0.11 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 175.00 | 2.55 | 5.80 | 4.18 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.99 | -0.07 | 0.00 | -0.11 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 176.00 | 2.60 | 5.90 | 4.25 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 675 | 0.98 | -0.07 | 0.00 | -0.12 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 178.00 | 2.40 | 5.80 | 4.10 | 5.20 | -1.00 | -16.13% | 0.02 | 1 | 187 | 0.95 | -0.07 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 180.00 | 3.60 | 5.00 | 4.30 | 4.20 | -2.75 | -39.57% | 0.02 | 152 | 1,229 | 0.95 | -0.08 | 0.00 | -0.13 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 182.00 | 2.60 | 6.00 | 4.30 | 5.80 | -1.30 | -18.31% | 0.02 | 1 | 637 | 0.93 | -0.08 | 0.00 | -0.13 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 184.00 | 2.80 | 6.50 | 4.65 | 4.76 | -1.24 | -20.67% | 0.03 | 6 | 1,941 | 0.93 | -0.09 | 0.00 | -0.14 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 185.00 | 3.00 | 7.10 | 5.05 | 4.91 | -3.29 | -40.13% | 0.03 | 2 | 21 | 0.94 | -0.09 | 0.00 | -0.14 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 186.00 | 3.10 | 7.30 | 5.20 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 412 | 0.94 | -0.09 | 0.00 | -0.15 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 188.00 | 3.10 | 7.20 | 5.15 | 6.80 | +0.01 | +0.15% | 0.03 | 1 | 32 | 0.92 | -0.10 | 0.00 | -0.15 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 190.00 | 5.20 | 5.90 | 5.55 | 5.70 | -3.35 | -37.02% | 0.03 | 12 | 653 | 0.93 | -0.10 | 0.00 | -0.16 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 192.00 | 5.40 | 8.20 | 6.80 | 6.50 | -2.50 | -27.78% | 0.04 | 2 | 379 | 0.98 | -0.11 | 0.00 | -0.17 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 194.00 | 5.80 | 6.70 | 6.25 | 6.70 | -3.10 | -31.64% | 0.03 | 6 | 270 | 0.93 | -0.11 | 0.00 | -0.17 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 195.00 | 4.60 | 8.80 | 6.70 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.94 | -0.11 | 0.00 | -0.17 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 196.00 | 6.00 | 8.80 | 7.40 | 7.15 | -1.15 | -13.86% | 0.04 | 5 | 321 | 0.97 | -0.12 | 0.00 | -0.18 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 198.00 | 6.60 | 7.30 | 6.95 | 7.30 | -4.10 | -35.97% | 0.04 | 6 | 175 | 0.93 | -0.12 | 0.00 | -0.18 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 200.00 | 7.00 | 7.80 | 7.40 | 7.25 | -4.70 | -39.34% | 0.04 | 35 | 816 | 0.93 | -0.13 | 0.00 | -0.19 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 202.00 | 6.80 | 9.60 | 8.20 | 8.20 | -2.30 | -21.91% | 0.04 | 3 | 216 | 0.94 | -0.13 | 0.00 | -0.20 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 204.00 | 7.50 | 9.60 | 8.55 | 9.10 | -3.70 | -28.91% | 0.04 | 2 | 119 | 0.94 | -0.14 | 0.00 | -0.20 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 206.00 | 7.00 | 10.00 | 8.50 | 9.00 | -4.00 | -30.77% | 0.04 | 4 | 89 | 0.92 | -0.15 | 0.00 | -0.21 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 208.00 | 8.50 | 10.00 | 9.25 | 9.70 | -4.70 | -32.64% | 0.04 | 3 | 167 | 0.93 | -0.15 | 0.00 | -0.21 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 210.00 | 8.60 | 9.90 | 9.25 | 9.90 | -4.80 | -32.66% | 0.04 | 28 | 299 | 0.91 | -0.16 | 0.00 | -0.22 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 212.00 | 9.10 | 10.20 | 9.65 | 10.70 | -2.49 | -18.88% | 0.05 | 12 | 291 | 0.90 | -0.17 | 0.00 | -0.23 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 214.00 | 8.80 | 11.60 | 10.20 | 10.65 | -3.75 | -26.05% | 0.05 | 1 | 32 | 0.90 | -0.17 | 0.00 | -0.23 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 216.00 | 9.30 | 11.70 | 10.50 | 11.00 | -3.80 | -25.68% | 0.05 | 2 | 188 | 0.90 | -0.18 | 0.00 | -0.24 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 218.00 | 10.70 | 11.60 | 11.15 | 11.30 | -7.50 | -39.90% | 0.05 | 11 | 149 | 0.90 | -0.19 | 0.00 | -0.24 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 220.00 | 10.60 | 12.20 | 11.40 | 12.00 | -7.30 | -37.83% | 0.05 | 20 | 294 | 0.89 | -0.19 | 0.00 | -0.25 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 222.00 | 11.70 | 12.80 | 12.25 | 12.13 | -8.17 | -40.25% | 0.06 | 3 | 62 | 0.90 | -0.20 | 0.00 | -0.26 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 224.00 | 12.30 | 13.40 | 12.85 | 13.60 | -6.40 | -32.00% | 0.06 | 14 | 187 | 0.90 | -0.21 | 0.00 | -0.26 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 226.00 | 12.60 | 14.00 | 13.30 | 14.20 | -9.40 | -39.84% | 0.06 | 15 | 74 | 0.89 | -0.22 | 0.00 | -0.27 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 228.00 | 13.40 | 14.60 | 14.00 | 15.40 | -7.70 | -33.34% | 0.06 | 3 | 37 | 0.89 | -0.22 | 0.00 | -0.27 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 230.00 | 14.00 | 15.20 | 14.60 | 15.40 | -8.40 | -35.30% | 0.06 | 25 | 398 | 0.89 | -0.23 | 0.00 | -0.28 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 232.00 | 14.60 | 15.90 | 15.25 | 24.00 | 0.00 | 0.00% | 0.07 | 0 | 324 | 0.89 | -0.24 | 0.00 | -0.28 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 234.00 | 14.70 | 16.20 | 15.45 | 16.80 | -7.45 | -30.73% | 0.07 | 18 | 1,548 | 0.87 | -0.25 | 0.00 | -0.29 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 236.00 | 15.00 | 18.00 | 16.50 | 16.61 | -5.99 | -26.51% | 0.07 | 6 | 54 | 0.88 | -0.25 | 0.00 | -0.29 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 238.00 | 16.80 | 19.20 | 18.00 | 17.80 | -8.90 | -33.34% | 0.08 | 12 | 69 | 0.91 | -0.26 | 0.00 | -0.30 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 240.00 | 17.60 | 19.30 | 18.45 | 18.35 | -5.45 | -22.90% | 0.08 | 8 | 43 | 0.90 | -0.27 | 0.00 | -0.30 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 242.00 | 17.40 | 20.90 | 19.15 | 21.40 | -7.30 | -25.44% | 0.08 | 2 | 31 | 0.89 | -0.28 | 0.00 | -0.30 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 244.00 | 18.20 | 22.50 | 20.35 | 25.35 | -5.05 | -16.62% | 0.08 | 10 | 88 | 0.91 | -0.29 | 0.00 | -0.31 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 246.00 | 18.40 | 23.30 | 20.85 | 24.80 | -4.80 | -16.22% | 0.08 | 5 | 25 | 0.90 | -0.29 | 0.00 | -0.31 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 248.00 | 20.40 | 21.70 | 21.05 | 21.10 | -10.20 | -32.59% | 0.08 | 25 | 442 | 0.88 | -0.30 | 0.00 | -0.32 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 250.00 | 21.10 | 22.50 | 21.80 | 21.88 | -10.12 | -31.63% | 0.09 | 40 | 162 | 0.88 | -0.31 | 0.00 | -0.32 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 260.00 | 25.70 | 27.50 | 26.60 | 26.35 | -12.48 | -32.14% | 0.10 | 23 | 519 | 0.89 | -0.35 | 0.00 | -0.33 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 270.00 | 30.80 | 32.50 | 31.65 | 31.38 | -14.02 | -30.89% | 0.12 | 40 | 132 | 0.88 | -0.39 | 0.00 | -0.35 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 280.00 | 35.10 | 37.70 | 36.40 | 36.50 | -9.20 | -20.14% | 0.13 | 72 | 66 | 0.88 | -0.44 | 0.00 | -0.35 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 290.00 | 41.90 | 44.00 | 42.95 | 42.39 | -4.81 | -10.20% | 0.15 | 51 | 26 | 0.89 | -0.48 | 0.00 | -0.35 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 300.00 | 48.10 | 50.40 | 49.25 | 48.70 | -9.20 | -15.89% | 0.16 | 5 | 4 | 0.89 | -0.52 | 0.00 | -0.35 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 310.00 | 52.40 | 58.40 | 55.40 | 61.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.88 | -0.56 | 0.00 | -0.35 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 320.00 | 61.10 | 65.50 | 63.30 | 81.70 | 0.00 | 0.00% | 0.20 | 0 | 57 | 0.90 | -0.59 | 0.00 | -0.34 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 330.00 | 68.50 | 72.90 | 70.70 | % | 0.21 | 0 | 0 | 0.90 | -0.63 | 0.00 | -0.33 | 6/29/2026 3:59:58 PM EST | |||
| 340.00 | 74.20 | 80.70 | 77.45 | 84.00 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.88 | -0.66 | 0.00 | -0.32 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 350.00 | 81.60 | 88.70 | 85.15 | 91.30 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.88 | -0.70 | 0.00 | -0.31 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 360.00 | 90.80 | 96.90 | 93.85 | 93.20 | % | 0.26 | 20 | 0 | 0.89 | -0.73 | 0.00 | -0.29 | 6/29/2026 | 6/29/2026 3:59:58 PM EST | |
| 370.00 | 98.00 | 105.30 | 101.65 | % | 0.27 | 0 | 0 | 0.87 | -0.75 | 0.00 | -0.28 | 6/29/2026 3:59:58 PM EST | |||
| 380.00 | 106.30 | 114.00 | 110.15 | % | 0.29 | 0 | 0 | 0.87 | -0.78 | 0.00 | -0.26 | 6/29/2026 3:59:58 PM EST | |||
| 390.00 | 116.40 | 122.80 | 119.60 | 146.90 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.90 | -0.80 | 0.00 | -0.24 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |