Options Chain for KLA CORP COM NEW (KLAC) - $209.37 as of 8/14/2026 1:21:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 102.00 | 100.50 | 103.60 | 102.05 | 73.05 | 0.00 | 0.00% | 1.00 | 0 | 30 | 3.51 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 104.00 | 96.10 | 101.90 | 99.00 | 71.15 | 0.00 | 0.00% | 0.95 | 0 | 20 | 3.52 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 106.00 | 92.70 | 101.60 | 97.15 | % | 0.92 | 0 | 50 | 3.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 108.00 | 92.00 | 99.00 | 95.50 | % | 0.88 | 0 | 20 | 3.68 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 110.00 | 89.90 | 97.00 | 93.45 | 103.00 | 0.00 | 0.00% | 0.85 | 0 | 30 | 3.59 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 112.00 | 88.20 | 93.90 | 91.05 | % | 0.81 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 114.00 | 85.90 | 93.00 | 89.45 | % | 0.78 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 116.00 | 82.70 | 92.30 | 87.50 | % | 0.75 | 0 | 10 | 3.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 118.00 | 81.80 | 89.20 | 85.50 | % | 0.72 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 120.00 | 79.90 | 87.80 | 83.85 | 70.94 | 0.00 | 0.00% | 0.70 | 0 | 20 | 3.31 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 122.00 | 76.70 | 86.30 | 81.50 | 135.30 | 0.00 | 0.00% | 0.67 | 0 | 40 | 3.34 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 4:00:03 PM EST |
| 124.00 | 75.20 | 84.10 | 79.65 | % | 0.64 | 0 | 10 | 3.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 125.00 | 73.70 | 83.10 | 78.40 | % | 0.63 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 126.00 | 72.70 | 82.30 | 77.50 | % | 0.62 | 0 | 40 | 3.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 128.00 | 71.90 | 78.50 | 75.20 | % | 0.59 | 0 | 20 | 2.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 130.00 | 69.90 | 78.00 | 73.95 | 68.12 | 0.00 | 0.00% | 0.57 | 0 | 20 | 2.99 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 132.00 | 67.90 | 76.00 | 71.95 | % | 0.55 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 134.00 | 66.00 | 74.00 | 70.00 | % | 0.52 | 0 | 20 | 2.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 135.00 | 65.20 | 70.90 | 68.05 | % | 0.50 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 136.00 | 64.00 | 72.00 | 68.00 | % | 0.50 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 138.00 | 62.20 | 67.90 | 65.05 | % | 0.47 | 0 | 60 | 2.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 140.00 | 60.10 | 65.90 | 63.00 | 47.00 | 0.00 | 0.00% | 0.45 | 0 | 20 | 2.18 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 142.00 | 58.20 | 63.90 | 61.05 | % | 0.43 | 0 | 10 | 2.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 144.00 | 56.20 | 61.90 | 59.05 | % | 0.41 | 0 | 10 | 2.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 145.00 | 55.20 | 60.90 | 58.05 | 63.81 | 0.00 | 0.00% | 0.40 | 0 | 31 | 2.02 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 146.00 | 54.00 | 62.00 | 58.00 | % | 0.40 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 148.00 | 52.20 | 57.90 | 55.05 | 46.87 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.92 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 150.00 | 50.10 | 55.90 | 53.00 | 53.99 | +4.54 | +9.19% | 0.35 | 1 | 70 | 1.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 152.00 | 48.00 | 56.00 | 52.00 | 28.31 | 0.00 | 0.00% | 0.34 | 0 | 67 | 2.18 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 154.00 | 46.20 | 51.90 | 49.05 | 42.50 | 0.00 | 0.00% | 0.32 | 0 | 50 | 1.73 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 155.00 | 45.00 | 51.10 | 48.05 | 44.86 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 156.00 | 44.20 | 49.90 | 47.05 | 28.90 | 0.00 | 0.00% | 0.30 | 0 | 48 | 1.67 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 158.00 | 42.20 | 47.90 | 45.05 | 36.68 | 0.00 | 0.00% | 0.29 | 0 | 70 | 1.61 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 160.00 | 40.10 | 45.30 | 42.70 | 38.00 | 0.00 | 0.00% | 0.27 | 0 | 128 | 1.43 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 162.00 | 38.20 | 43.90 | 41.05 | 38.35 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.49 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 164.00 | 36.30 | 42.00 | 39.15 | % | 0.24 | 0 | 10 | 1.45 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 165.00 | 35.00 | 41.70 | 38.35 | 34.57 | 0.00 | 0.00% | 0.23 | 0 | 398 | 1.54 | 0.99 | 0.00 | -0.05 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 166.00 | 34.20 | 41.30 | 37.75 | 22.30 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.60 | 0.99 | 0.00 | -0.06 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 168.00 | 32.00 | 38.80 | 35.40 | 18.85 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.46 | 0.98 | 0.00 | -0.09 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 170.00 | 32.00 | 35.80 | 33.90 | 33.30 | -9.10 | -21.47% | 0.20 | 7 | 108 | 1.24 | 0.98 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 172.00 | 28.40 | 33.60 | 31.00 | 36.02 | 0.00 | 0.00% | 0.18 | 0 | 64 | 1.15 | 0.98 | 0.00 | -0.10 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 172.50 | 26.80 | 34.90 | 30.85 | % | 0.18 | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.10 | 8/14/2026 4:00:03 PM EST | |||
| 174.00 | 26.40 | 31.70 | 29.05 | 38.00 | 0.00 | 0.00% | 0.17 | 0 | 121 | 1.11 | 0.96 | 0.00 | -0.14 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 175.00 | 26.90 | 30.90 | 28.90 | 30.00 | -6.51 | -17.84% | 0.17 | 100 | 619 | 1.11 | 0.96 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 176.00 | 24.20 | 30.30 | 27.25 | 27.57 | -9.05 | -24.72% | 0.15 | 5 | 114 | 1.14 | 0.95 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 177.50 | 22.90 | 28.90 | 25.90 | % | 0.15 | 0 | 0 | 1.11 | 0.95 | 0.01 | -0.17 | 8/14/2026 4:00:03 PM EST | |||
| 178.00 | 22.50 | 29.40 | 25.95 | 22.89 | 0.00 | 0.00% | 0.15 | 0 | 51 | 1.23 | 0.94 | 0.01 | -0.18 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 20.90 | 25.60 | 23.25 | 32.39 | 0.00 | 0.00% | 0.13 | 0 | 217 | 0.92 | 0.93 | 0.01 | -0.21 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 182.00 | 18.60 | 24.20 | 21.40 | 18.10 | 0.00 | 0.00% | 0.12 | 0 | 306 | 0.95 | 0.91 | 0.01 | -0.23 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 182.50 | 17.60 | 25.80 | 21.70 | 25.45 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.20 | 0.91 | 0.01 | -0.24 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 184.00 | 17.40 | 22.30 | 19.85 | 29.22 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.90 | 0.89 | 0.01 | -0.26 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 16.30 | 22.00 | 19.15 | 26.42 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.96 | 0.88 | 0.01 | -0.27 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 186.00 | 15.40 | 20.50 | 17.95 | 19.37 | -4.48 | -18.79% | 0.10 | 1 | 2,153 | 0.87 | 0.87 | 0.01 | -0.28 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 187.50 | 13.60 | 20.10 | 16.85 | % | 0.09 | 0 | 0 | 0.95 | 0.86 | 0.01 | -0.30 | 8/14/2026 4:00:03 PM EST | |||
| 188.00 | 13.30 | 20.90 | 17.10 | 22.25 | 0.00 | 0.00% | 0.09 | 0 | 345 | 1.08 | 0.85 | 0.01 | -0.31 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 13.90 | 16.50 | 15.20 | 14.95 | -5.86 | -28.16% | 0.08 | 34 | 753 | 0.53 | 0.82 | 0.02 | -0.33 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 192.00 | 12.60 | 14.40 | 13.50 | 13.23 | -5.16 | -28.06% | 0.07 | 1 | 438 | 0.53 | 0.79 | 0.02 | -0.36 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 192.50 | 12.20 | 14.10 | 13.15 | 18.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | 0.78 | 0.02 | -0.36 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 194.00 | 11.00 | 12.90 | 11.95 | 11.70 | -5.73 | -32.88% | 0.06 | 12 | 584 | 0.53 | 0.75 | 0.02 | -0.39 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 195.00 | 10.30 | 12.20 | 11.25 | 10.87 | -6.13 | -36.06% | 0.06 | 6 | 151 | 0.53 | 0.73 | 0.02 | -0.40 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 196.00 | 9.70 | 11.50 | 10.60 | 10.50 | -9.30 | -46.97% | 0.05 | 46 | 2,231 | 0.53 | 0.71 | 0.02 | -0.41 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 197.50 | 8.80 | 10.40 | 9.60 | 11.34 | -2.61 | -18.71% | 0.05 | 1 | 17 | 0.53 | 0.67 | 0.02 | -0.42 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 198.00 | 8.50 | 10.10 | 9.30 | 17.20 | 0.00 | 0.00% | 0.05 | 0 | 799 | 0.53 | 0.66 | 0.02 | -0.43 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 200.00 | 7.50 | 8.90 | 8.20 | 8.50 | -4.56 | -34.92% | 0.04 | 149 | 1,577 | 0.55 | 0.61 | 0.03 | -0.44 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 202.00 | 6.30 | 7.70 | 7.00 | 6.73 | -4.67 | -40.97% | 0.03 | 6 | 702 | 0.54 | 0.56 | 0.03 | -0.45 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 202.50 | 6.00 | 7.50 | 6.75 | 9.08 | -2.50 | -21.59% | 0.03 | 1 | 41 | 0.54 | 0.55 | 0.03 | -0.45 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 204.00 | 5.30 | 6.70 | 6.00 | 6.30 | -4.30 | -40.57% | 0.03 | 23 | 285 | 0.54 | 0.51 | 0.03 | -0.46 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 205.00 | 4.80 | 6.30 | 5.55 | 5.89 | -4.11 | -41.10% | 0.03 | 14 | 20 | 0.54 | 0.48 | 0.03 | -0.45 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 206.00 | 4.40 | 5.80 | 5.10 | 4.66 | -4.46 | -48.91% | 0.02 | 5 | 510 | 0.54 | 0.46 | 0.03 | -0.45 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 207.50 | 3.80 | 5.20 | 4.50 | 4.70 | -4.40 | -48.36% | 0.02 | 20 | 23 | 0.54 | 0.42 | 0.03 | -0.45 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 208.00 | 4.00 | 4.70 | 4.35 | 4.65 | -3.75 | -44.65% | 0.02 | 12 | 697 | 0.55 | 0.41 | 0.03 | -0.44 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 210.00 | 3.10 | 4.00 | 3.55 | 3.55 | -4.34 | -55.01% | 0.02 | 213 | 1,110 | 0.54 | 0.36 | 0.02 | -0.43 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 212.00 | 2.30 | 3.50 | 2.90 | 3.24 | -5.46 | -62.76% | 0.01 | 12 | 336 | 0.53 | 0.32 | 0.02 | -0.41 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 212.50 | 2.15 | 3.50 | 2.83 | 3.06 | -4.54 | -59.74% | 0.01 | 2 | 7 | 0.54 | 0.31 | 0.02 | -0.40 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 214.00 | 2.20 | 2.95 | 2.58 | 2.52 | -4.48 | -64.00% | 0.01 | 13 | 373 | 0.56 | 0.28 | 0.02 | -0.39 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 215.00 | 1.55 | 2.90 | 2.23 | 2.40 | -2.90 | -54.72% | 0.01 | 33 | 23 | 0.54 | 0.26 | 0.02 | -0.37 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 216.00 | 1.55 | 2.50 | 2.03 | 2.14 | -2.86 | -57.20% | 0.01 | 12 | 405 | 0.55 | 0.24 | 0.02 | -0.36 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 217.50 | 1.10 | 2.40 | 1.75 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.55 | 0.22 | 0.02 | -0.34 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 218.00 | 1.50 | 2.00 | 1.75 | 1.40 | -3.30 | -70.22% | 0.01 | 4 | 969 | 0.56 | 0.21 | 0.02 | -0.33 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 220.00 | 1.00 | 1.60 | 1.30 | 1.40 | -2.60 | -65.00% | 0.01 | 118 | 1,255 | 0.54 | 0.18 | 0.02 | -0.30 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 222.00 | 0.85 | 1.40 | 1.13 | 0.85 | -2.65 | -75.72% | 0.01 | 17 | 704 | 0.56 | 0.15 | 0.01 | -0.27 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 222.50 | 0.50 | 1.70 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.14 | 0.01 | -0.26 | 8/14/2026 4:00:03 PM EST | |||
| 224.00 | 0.65 | 1.55 | 1.10 | 0.90 | -1.85 | -67.28% | 0.00 | 2 | 222 | 0.59 | 0.13 | 0.01 | -0.24 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 225.00 | 0.55 | 1.35 | 0.95 | 0.80 | -3.10 | -79.49% | 0.00 | 22 | 8 | 0.58 | 0.12 | 0.01 | -0.22 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 226.00 | 0.40 | 1.25 | 0.83 | 0.82 | -2.66 | -76.44% | 0.00 | 3 | 367 | 0.57 | 0.11 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 227.50 | 0.30 | 1.25 | 0.78 | % | 0.00 | 0 | 0 | 0.58 | 0.09 | 0.01 | -0.19 | 8/14/2026 4:00:03 PM EST | |||
| 228.00 | 0.40 | 1.20 | 0.80 | 0.80 | -1.65 | -67.35% | 0.00 | 1 | 351 | 0.61 | 0.09 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 230.00 | 0.30 | 0.85 | 0.58 | 0.57 | -1.41 | -71.22% | 0.00 | 258 | 1,907 | 0.59 | 0.07 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 232.00 | 0.25 | 0.70 | 0.48 | 0.48 | -1.14 | -70.37% | 0.00 | 2 | 361 | 0.60 | 0.06 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 232.50 | 0.10 | 1.00 | 0.55 | 0.55 | % | 0.00 | 1 | 0 | 0.60 | 0.06 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 234.00 | 0.15 | 0.60 | 0.38 | 0.42 | -1.03 | -71.04% | 0.00 | 1 | 382 | 0.59 | 0.05 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 235.00 | 0.05 | 0.90 | 0.48 | 0.47 | -1.18 | -71.52% | 0.00 | 1 | 6 | 0.60 | 0.05 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 236.00 | 0.30 | 0.95 | 0.63 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.69 | 0.04 | 0.00 | -0.10 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 238.00 | 0.15 | 0.95 | 0.55 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.69 | 0.03 | 0.00 | -0.08 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.90 | 0.45 | 0.20 | -0.73 | -78.50% | 0.00 | 3 | 3,801 | 0.84 | 0.02 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 242.00 | 0.05 | 1.30 | 0.68 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.74 | 0.02 | 0.00 | -0.06 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 244.00 | 0.00 | 0.85 | 0.43 | 0.20 | -0.27 | -57.45% | 0.00 | 10 | 398 | 0.89 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | 0.01 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 246.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 749 | 1.04 | 0.01 | 0.00 | -0.03 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 248.00 | 0.00 | 7.10 | 3.55 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 450 | 1.84 | 0.01 | 0.00 | -0.02 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 17 | 1,492 | 0.75 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 2.95 | 1.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.45 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 2.90 | 1.45 | 0.10 | -0.14 | -58.34% | 0.01 | 1 | 1,484 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 1.05 | 0.53 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.15 | -75.00% | 0.00 | 22 | 3,337 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 1.00 | 0.50 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 1,470 | 1.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 775 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,629 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 481 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,128 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.11 | +0.06 | +120.00% | 0.00 | 100 | 470 | 1.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 372 | 2.43 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 7.60 | 3.80 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 113 | 3.53 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 1.90 | 0.95 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,565 | 1.69 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,191 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 7.60 | 3.80 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 113 | 3.91 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 8.60 | 4.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 8.60 | 4.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 4.08 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.19 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:03 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 | 0.25 | 0.13 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 2,289 | 1.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 104.00 | 0.00 | 1.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.84 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 106.00 | 0.00 | 2.05 | 1.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 150 | 3.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 108.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,653 | 2.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 299 | 2.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 112.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 114.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 553 | 2.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 116.00 | 0.00 | 7.70 | 3.85 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 78 | 4.06 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 118.00 | 0.00 | 4.10 | 2.05 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 48 | 3.33 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 122.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12,278 | 1.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 124.00 | 0.00 | 7.00 | 3.50 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 478 | 3.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 337 | 2.27 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 126.00 | 0.00 | 6.80 | 3.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 27 | 3.56 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 128.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 773 | 2.01 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 132.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 134.00 | 0.00 | 0.40 | 0.20 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.59 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.06 | -54.55% | 0.00 | 29 | 589 | 1.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 136.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.96 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 138.00 | 0.00 | 1.10 | 0.55 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.81 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 1,287 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 142.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 629 | 1.78 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 144.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.71 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.04 | -40.00% | 0.00 | 524 | 447 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 146.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.72 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 148.00 | 0.00 | 0.85 | 0.43 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 370 | 1.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 525 | 1,197 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 152.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,185 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 154.00 | 0.00 | 7.00 | 3.50 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 365 | 2.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 155.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.02 | -16.67% | 0.00 | 231 | 281 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 156.00 | 0.00 | 3.80 | 1.90 | 0.06 | -0.22 | -78.58% | 0.01 | 12 | 400 | 1.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 158.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 148 | 469 | 1.06 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.14 | -58.34% | 0.00 | 278 | 777 | 0.91 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 162.00 | 0.00 | 0.45 | 0.23 | 3.39 | +3.34 | +6,680.00% | 0.00 | 1 | 147 | 0.97 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 164.00 | 0.00 | 6.80 | 3.40 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 708 | 2.07 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.40 | +0.25 | +166.67% | 0.00 | 8 | 688 | 0.93 | -0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 166.00 | 0.00 | 0.50 | 0.25 | 0.21 | -0.23 | -52.28% | 0.00 | 1 | 386 | 0.90 | -0.01 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 168.00 | 0.05 | 0.30 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 31 | 1,016 | 0.69 | -0.02 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 170.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 29 | 2,134 | 0.67 | -0.02 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 172.00 | 0.05 | 0.50 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,357 | 0.66 | -0.02 | 0.00 | -0.10 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 172.50 | 0.00 | 0.85 | 0.43 | 0.22 | -1.58 | -87.78% | 0.00 | 1 | 2 | 0.81 | -0.02 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 174.00 | 0.10 | 0.55 | 0.33 | 0.25 | -0.05 | -16.67% | 0.00 | 13 | 1,651 | 0.65 | -0.04 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 175.00 | 0.05 | 0.60 | 0.33 | 0.28 | -0.07 | -20.00% | 0.00 | 7 | 962 | 0.62 | -0.04 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 176.00 | 0.00 | 0.80 | 0.40 | 0.42 | +0.11 | +35.49% | 0.00 | 1 | 736 | 0.66 | -0.05 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 177.50 | 0.20 | 0.90 | 0.55 | 0.40 | -1.10 | -73.34% | 0.00 | 31 | 5 | 0.66 | -0.05 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 178.00 | 0.15 | 0.80 | 0.48 | 0.43 | -0.17 | -28.34% | 0.00 | 35 | 588 | 0.66 | -0.06 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 0.30 | 0.70 | 0.50 | 0.53 | -0.07 | -11.67% | 0.00 | 58 | 1,853 | 0.60 | -0.07 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 182.00 | 0.30 | 1.00 | 0.65 | 0.62 | +0.02 | +3.34% | 0.00 | 2 | 743 | 0.59 | -0.09 | 0.01 | -0.23 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 182.50 | 0.30 | 1.20 | 0.75 | 0.85 | -0.95 | -52.78% | 0.00 | 10 | 3 | 0.60 | -0.09 | 0.01 | -0.24 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 184.00 | 0.50 | 0.90 | 0.70 | 0.74 | +0.07 | +10.45% | 0.00 | 1,931 | 3,922 | 0.57 | -0.11 | 0.01 | -0.26 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 0.50 | 1.20 | 0.85 | 0.86 | -0.12 | -12.25% | 0.00 | 28 | 1,204 | 0.57 | -0.12 | 0.01 | -0.27 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 186.00 | 0.65 | 1.40 | 1.03 | 1.00 | -0.10 | -9.10% | 0.01 | 66 | 507 | 0.58 | -0.13 | 0.01 | -0.28 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 187.50 | 0.55 | 1.85 | 1.20 | 1.10 | +0.22 | +25.00% | 0.01 | 13 | 13 | 0.57 | -0.14 | 0.01 | -0.30 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 188.00 | 0.85 | 1.95 | 1.40 | 1.80 | +0.56 | +45.17% | 0.01 | 13 | 238 | 0.59 | -0.15 | 0.01 | -0.31 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 1.25 | 1.90 | 1.58 | 1.60 | +0.05 | +3.23% | 0.01 | 61 | 1,072 | 0.57 | -0.18 | 0.02 | -0.33 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 192.00 | 1.55 | 2.25 | 1.90 | 2.08 | +0.46 | +28.40% | 0.01 | 23 | 581 | 0.55 | -0.21 | 0.02 | -0.36 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 192.50 | 1.70 | 2.65 | 2.18 | 2.10 | +0.52 | +32.92% | 0.01 | 17 | 8 | 0.57 | -0.22 | 0.02 | -0.36 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 194.00 | 1.90 | 2.95 | 2.43 | 3.29 | +1.19 | +56.67% | 0.01 | 5 | 403 | 0.56 | -0.25 | 0.02 | -0.39 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 195.00 | 2.70 | 3.30 | 3.00 | 2.95 | +0.59 | +25.00% | 0.02 | 60 | 443 | 0.56 | -0.27 | 0.02 | -0.40 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 196.00 | 2.70 | 3.40 | 3.05 | 4.20 | +1.95 | +86.67% | 0.02 | 10 | 457 | 0.56 | -0.29 | 0.02 | -0.41 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 197.50 | 3.00 | 4.40 | 3.70 | 4.00 | +0.82 | +25.79% | 0.02 | 2 | 6 | 0.57 | -0.33 | 0.02 | -0.42 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 198.00 | 3.20 | 4.20 | 3.70 | 5.10 | +1.89 | +58.88% | 0.02 | 7 | 377 | 0.56 | -0.34 | 0.02 | -0.43 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 200.00 | 4.20 | 4.80 | 4.50 | 4.50 | +0.70 | +18.43% | 0.02 | 261 | 1,611 | 0.56 | -0.39 | 0.03 | -0.44 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 202.00 | 4.80 | 5.80 | 5.30 | 6.43 | +2.83 | +78.62% | 0.03 | 1 | 356 | 0.55 | -0.44 | 0.03 | -0.45 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 202.50 | 5.10 | 6.40 | 5.75 | 6.75 | +2.25 | +50.00% | 0.03 | 10 | 21 | 0.57 | -0.45 | 0.03 | -0.45 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 204.00 | 5.90 | 6.70 | 6.30 | 6.72 | +1.42 | +26.80% | 0.03 | 85 | 206 | 0.56 | -0.49 | 0.03 | -0.46 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 205.00 | 6.40 | 7.90 | 7.15 | 6.95 | +0.87 | +14.31% | 0.03 | 53 | 22 | 0.58 | -0.52 | 0.03 | -0.45 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 206.00 | 6.90 | 8.40 | 7.65 | 6.52 | +0.62 | +10.51% | 0.04 | 35 | 307 | 0.58 | -0.54 | 0.03 | -0.45 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 207.50 | 7.70 | 9.40 | 8.55 | 9.59 | +3.36 | +53.94% | 0.04 | 6 | 3 | 0.57 | -0.58 | 0.03 | -0.45 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 208.00 | 8.00 | 9.70 | 8.85 | 10.45 | +3.15 | +43.16% | 0.04 | 1 | 212 | 0.58 | -0.59 | 0.03 | -0.44 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 210.00 | 9.30 | 11.00 | 10.15 | 11.18 | +3.28 | +41.52% | 0.05 | 6 | 710 | 0.58 | -0.64 | 0.02 | -0.43 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 212.00 | 10.60 | 12.40 | 11.50 | 8.98 | 0.00 | 0.00% | 0.05 | 0 | 339 | 0.57 | -0.68 | 0.02 | -0.41 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 212.50 | 10.90 | 12.90 | 11.90 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.58 | -0.69 | 0.02 | -0.40 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 214.00 | 12.00 | 14.00 | 13.00 | 8.96 | 0.00 | 0.00% | 0.06 | 0 | 210 | 0.57 | -0.72 | 0.02 | -0.39 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 215.00 | 12.70 | 14.90 | 13.80 | % | 0.06 | 0 | 0 | 0.58 | -0.74 | 0.02 | -0.37 | 8/14/2026 4:00:03 PM EST | |||
| 216.00 | 13.50 | 15.70 | 14.60 | 18.00 | 0.00 | 0.00% | 0.07 | 0 | 436 | 0.58 | -0.76 | 0.02 | -0.36 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 217.50 | 14.70 | 16.90 | 15.80 | % | 0.07 | 0 | 0 | 0.57 | -0.78 | 0.02 | -0.34 | 8/14/2026 4:00:03 PM EST | |||
| 218.00 | 15.20 | 17.50 | 16.35 | 16.60 | +1.50 | +9.94% | 0.08 | 1 | 4,421 | 0.59 | -0.79 | 0.02 | -0.33 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 220.00 | 16.70 | 19.50 | 18.10 | 19.52 | +7.47 | +62.00% | 0.08 | 13 | 591 | 0.76 | -0.82 | 0.02 | -0.30 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 222.00 | 18.00 | 23.00 | 20.50 | 15.53 | 0.00 | 0.00% | 0.09 | 0 | 347 | 0.97 | -0.85 | 0.01 | -0.27 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 222.50 | 17.40 | 24.10 | 20.75 | % | 0.09 | 0 | 0 | 1.05 | -0.86 | 0.01 | -0.26 | 8/14/2026 4:00:03 PM EST | |||
| 224.00 | 19.80 | 24.90 | 22.35 | 25.79 | 0.00 | 0.00% | 0.10 | 0 | 172 | 1.01 | -0.87 | 0.01 | -0.24 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 225.00 | 19.80 | 25.90 | 22.85 | % | 0.10 | 0 | 0 | 1.04 | -0.89 | 0.01 | -0.22 | 8/14/2026 4:00:03 PM EST | |||
| 226.00 | 20.90 | 26.80 | 23.85 | 23.70 | -3.90 | -14.13% | 0.11 | 21 | 415 | 1.05 | -0.89 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 227.50 | 22.10 | 28.60 | 25.35 | % | 0.11 | 0 | 0 | 1.12 | -0.91 | 0.01 | -0.19 | 8/14/2026 4:00:03 PM EST | |||
| 228.00 | 22.80 | 28.70 | 25.75 | 37.39 | 0.00 | 0.00% | 0.11 | 0 | 154 | 1.08 | -0.91 | 0.01 | -0.18 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 230.00 | 25.60 | 29.50 | 27.55 | 30.00 | +6.19 | +26.00% | 0.12 | 7 | 980 | 0.98 | -0.93 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 232.00 | 25.40 | 32.50 | 28.95 | 30.27 | +3.67 | +13.80% | 0.12 | 13 | 1,007 | 1.15 | -0.94 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 232.50 | 27.00 | 33.50 | 30.25 | % | 0.13 | 0 | 0 | 1.22 | -0.94 | 0.01 | -0.13 | 8/14/2026 4:00:03 PM EST | |||
| 234.00 | 28.10 | 34.50 | 31.30 | 23.40 | 0.00 | 0.00% | 0.13 | 0 | 1,826 | 1.19 | -0.95 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 235.00 | 29.70 | 35.30 | 32.50 | % | 0.14 | 0 | 0 | 1.19 | -0.95 | 0.01 | -0.11 | 8/14/2026 4:00:03 PM EST | |||
| 236.00 | 29.60 | 36.80 | 33.20 | 30.80 | 0.00 | 0.00% | 0.14 | 0 | 75 | 1.27 | -0.96 | 0.00 | -0.10 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 238.00 | 32.40 | 38.40 | 35.40 | 44.10 | 0.00 | 0.00% | 0.15 | 0 | 165 | 1.26 | -0.97 | 0.00 | -0.08 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 240.00 | 34.70 | 40.20 | 37.45 | 37.20 | +8.24 | +28.46% | 0.16 | 1 | 591 | 1.28 | -0.98 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 242.00 | 35.60 | 43.10 | 39.35 | 39.50 | 0.00 | 0.00% | 0.16 | 0 | 89 | 1.43 | -0.98 | 0.00 | -0.06 | 7/22/2026 | 8/14/2026 4:00:03 PM EST |
| 244.00 | 36.30 | 45.70 | 41.00 | 54.50 | 0.00 | 0.00% | 0.17 | 0 | 155 | 1.55 | -0.99 | 0.00 | -0.04 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 245.00 | 39.50 | 45.10 | 42.30 | % | 0.17 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 246.00 | 40.30 | 46.30 | 43.30 | 45.00 | -8.20 | -15.42% | 0.18 | 1 | 154 | 1.41 | -0.99 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 248.00 | 42.50 | 48.10 | 45.30 | 65.62 | 0.00 | 0.00% | 0.18 | 0 | 454 | 1.42 | -0.99 | 0.00 | -0.02 | 7/30/2026 | 8/14/2026 4:00:03 PM EST |
| 250.00 | 45.30 | 47.90 | 46.60 | 45.85 | +8.65 | +23.26% | 0.19 | 2 | 313 | 1.11 | -0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 255.00 | 49.40 | 55.20 | 52.30 | % | 0.21 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 260.00 | 54.00 | 60.20 | 57.10 | 58.32 | +10.72 | +22.53% | 0.22 | 2 | 993 | 1.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 265.00 | 59.40 | 65.10 | 62.25 | % | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 270.00 | 62.20 | 70.30 | 66.25 | 68.35 | +9.85 | +16.84% | 0.25 | 1 | 181 | 1.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 275.00 | 69.40 | 75.00 | 72.20 | % | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 280.00 | 73.90 | 80.30 | 77.10 | 99.70 | 0.00 | 0.00% | 0.28 | 0 | 218 | 1.97 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 290.00 | 84.40 | 90.10 | 87.25 | 96.20 | 0.00 | 0.00% | 0.30 | 0 | 19 | 2.08 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:03 PM EST |
| 300.00 | 92.60 | 100.30 | 96.45 | 121.94 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.24 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 310.00 | 101.80 | 112.00 | 106.90 | 108.06 | -16.94 | -13.56% | 0.34 | 1 | 3 | 2.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 320.00 | 111.40 | 122.50 | 116.95 | 107.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 4:00:03 PM EST |
| 330.00 | 121.80 | 131.00 | 126.40 | 54.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 4:00:03 PM EST |
| 340.00 | 131.20 | 142.50 | 136.85 | 84.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 4:00:03 PM EST |
| 350.00 | 141.80 | 152.00 | 146.90 | 91.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 4:00:03 PM EST |
| 360.00 | 151.00 | 164.50 | 157.75 | 93.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 4:00:03 PM EST |
| 370.00 | 161.20 | 172.40 | 166.80 | % | 0.45 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 380.00 | 171.80 | 181.20 | 176.50 | % | 0.46 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 390.00 | 181.80 | 192.00 | 186.90 | 99.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 4:00:03 PM EST |
| 400.00 | 191.80 | 201.20 | 196.50 | % | 0.49 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 410.00 | 200.60 | 212.40 | 206.50 | % | 0.50 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 420.00 | 210.60 | 222.90 | 216.75 | % | 0.52 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 430.00 | 221.80 | 231.20 | 226.50 | % | 0.53 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 440.00 | 231.80 | 241.20 | 236.50 | % | 0.54 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST |