Options Chain for MACOM TECH SOLUTIONS HLDGS INC COM (MTSI) - $325.55 as of 7/7/2026 7:53:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 236.00 | 240.00 | 238.00 | 271.50 | 0.00 | 0.00% | 2.64 | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/6/2026 3:59:56 PM EST |
| 95.00 | 231.10 | 235.10 | 233.10 | 300.60 | 0.00 | 0.00% | 2.45 | 0 | 1 | 2.03 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 7/6/2026 3:59:56 PM EST |
| 100.00 | 226.10 | 229.90 | 228.00 | 280.80 | 0.00 | 0.00% | 2.28 | 0 | 3 | 1.94 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 7/6/2026 3:59:56 PM EST |
| 105.00 | 221.10 | 224.90 | 223.00 | 270.00 | 0.00 | 0.00% | 2.12 | 0 | 2 | 1.88 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 7/6/2026 3:59:56 PM EST |
| 110.00 | 216.20 | 220.20 | 218.20 | 261.10 | 0.00 | 0.00% | 1.98 | 0 | 2 | 1.81 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 7/6/2026 3:59:56 PM EST |
| 115.00 | 211.30 | 215.30 | 213.30 | 257.00 | 0.00 | 0.00% | 1.85 | 0 | 4 | 1.75 | 1.00 | 0.00 | -0.02 | 6/29/2026 | 7/6/2026 3:59:56 PM EST |
| 120.00 | 206.50 | 210.30 | 208.40 | 259.00 | 0.00 | 0.00% | 1.74 | 0 | 1 | 1.70 | 1.00 | 0.00 | -0.02 | 6/12/2026 | 7/6/2026 3:59:56 PM EST |
| 125.00 | 201.50 | 205.40 | 203.45 | 243.00 | 0.00 | 0.00% | 1.63 | 0 | 5 | 1.63 | 1.00 | 0.00 | -0.02 | 7/1/2026 | 7/6/2026 3:59:56 PM EST |
| 130.00 | 196.70 | 200.50 | 198.60 | 207.00 | 0.00 | 0.00% | 1.53 | 0 | 8 | 1.59 | 1.00 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 135.00 | 191.50 | 195.40 | 193.45 | 259.00 | 0.00 | 0.00% | 1.43 | 0 | 3 | 1.53 | 1.00 | 0.00 | -0.03 | 6/18/2026 | 7/6/2026 3:59:56 PM EST |
| 140.00 | 186.70 | 190.60 | 188.65 | 256.30 | 0.00 | 0.00% | 1.35 | 0 | 1 | 1.49 | 0.99 | 0.00 | -0.03 | 6/22/2026 | 7/6/2026 3:59:56 PM EST |
| 145.00 | 181.70 | 185.80 | 183.75 | 226.66 | 0.00 | 0.00% | 1.27 | 0 | 4 | 1.48 | 0.99 | 0.00 | -0.03 | 6/24/2026 | 7/6/2026 3:59:56 PM EST |
| 150.00 | 177.00 | 180.70 | 178.85 | 229.00 | 0.00 | 0.00% | 1.19 | 0 | 2 | 1.40 | 0.99 | 0.00 | -0.05 | 6/12/2026 | 7/6/2026 3:59:56 PM EST |
| 155.00 | 172.30 | 176.00 | 174.15 | 213.50 | 0.00 | 0.00% | 1.12 | 0 | 2 | 1.39 | 0.99 | 0.00 | -0.05 | 7/1/2026 | 7/6/2026 3:59:56 PM EST |
| 160.00 | 167.20 | 171.20 | 169.20 | 216.00 | 0.00 | 0.00% | 1.06 | 0 | 6 | 1.32 | 0.99 | 0.00 | -0.06 | 6/26/2026 | 7/6/2026 3:59:56 PM EST |
| 165.00 | 162.50 | 166.30 | 164.40 | 214.50 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.31 | 0.98 | 0.00 | -0.07 | 6/12/2026 | 7/6/2026 3:59:56 PM EST |
| 170.00 | 157.90 | 161.50 | 159.70 | 165.60 | 0.00 | 0.00% | 0.94 | 0 | 22 | 1.28 | 0.98 | 0.00 | -0.08 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 175.00 | 152.70 | 156.70 | 154.70 | 202.30 | 0.00 | 0.00% | 0.88 | 0 | 5 | 1.24 | 0.97 | 0.00 | -0.09 | 6/26/2026 | 7/6/2026 3:59:56 PM EST |
| 180.00 | 148.00 | 152.00 | 150.00 | 194.50 | 0.00 | 0.00% | 0.83 | 0 | 97 | 0.98 | 0.97 | 0.00 | -0.10 | 6/23/2026 | 7/6/2026 3:59:56 PM EST |
| 185.00 | 143.70 | 147.00 | 145.35 | 188.50 | 0.00 | 0.00% | 0.79 | 0 | 4 | 1.01 | 0.96 | 0.00 | -0.12 | 6/29/2026 | 7/6/2026 3:59:56 PM EST |
| 190.00 | 139.10 | 142.50 | 140.80 | 148.60 | 0.00 | 0.00% | 0.74 | 0 | 142 | 1.03 | 0.96 | 0.00 | -0.13 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 195.00 | 134.60 | 137.70 | 136.15 | 144.00 | 0.00 | 0.00% | 0.70 | 0 | 18 | 1.03 | 0.95 | 0.00 | -0.14 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 200.00 | 129.80 | 133.10 | 131.45 | 174.10 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.02 | 0.94 | 0.00 | -0.15 | 6/16/2026 | 7/6/2026 3:59:56 PM EST |
| 210.00 | 120.50 | 124.20 | 122.35 | 165.50 | 0.00 | 0.00% | 0.58 | 0 | 7 | 0.99 | 0.93 | 0.00 | -0.18 | 6/26/2026 | 7/6/2026 3:59:56 PM EST |
| 220.00 | 112.50 | 115.90 | 114.20 | 103.10 | 0.00 | 0.00% | 0.52 | 0 | 112 | 1.00 | 0.91 | 0.00 | -0.21 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 230.00 | 103.50 | 106.80 | 105.15 | 112.20 | 0.00 | 0.00% | 0.46 | 0 | 30 | 0.98 | 0.89 | 0.00 | -0.24 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 240.00 | 95.60 | 98.70 | 97.15 | 103.40 | 0.00 | 0.00% | 0.40 | 0 | 60 | 0.97 | 0.87 | 0.00 | -0.27 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 250.00 | 87.10 | 91.40 | 89.25 | 96.55 | 0.00 | 0.00% | 0.36 | 0 | 224 | 0.96 | 0.84 | 0.00 | -0.30 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 260.00 | 80.40 | 83.40 | 81.90 | 100.01 | 0.00 | 0.00% | 0.32 | 0 | 29 | 0.95 | 0.81 | 0.00 | -0.33 | 7/1/2026 | 7/6/2026 3:59:56 PM EST |
| 270.00 | 73.00 | 76.30 | 74.65 | 108.00 | 0.00 | 0.00% | 0.28 | 0 | 19 | 0.93 | 0.78 | 0.00 | -0.36 | 7/1/2026 | 7/6/2026 3:59:56 PM EST |
| 280.00 | 66.50 | 69.70 | 68.10 | 104.80 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.93 | 0.74 | 0.00 | -0.38 | 6/23/2026 | 7/6/2026 3:59:56 PM EST |
| 290.00 | 60.20 | 63.40 | 61.80 | 79.75 | 0.00 | 0.00% | 0.21 | 0 | 135 | 0.92 | 0.71 | 0.00 | -0.40 | 7/1/2026 | 7/6/2026 3:59:56 PM EST |
| 300.00 | 54.30 | 57.30 | 55.80 | 61.55 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.91 | 0.67 | 0.00 | -0.42 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 310.00 | 48.90 | 51.40 | 50.15 | 53.30 | 0.00 | 0.00% | 0.16 | 0 | 795 | 0.90 | 0.63 | 0.00 | -0.43 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 320.00 | 43.90 | 46.20 | 45.05 | 38.98 | 0.00 | 0.00% | 0.14 | 0 | 42 | 0.90 | 0.59 | 0.00 | -0.44 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 330.00 | 39.30 | 41.90 | 40.60 | 42.70 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.89 | 0.55 | 0.00 | -0.45 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 340.00 | 35.00 | 37.20 | 36.10 | 41.49 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.89 | 0.52 | 0.00 | -0.45 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 350.00 | 31.00 | 33.50 | 32.25 | 27.77 | 0.00 | 0.00% | 0.09 | 0 | 655 | 0.88 | 0.48 | 0.00 | -0.45 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 360.00 | 27.10 | 30.10 | 28.60 | 30.71 | 0.00 | 0.00% | 0.08 | 0 | 679 | 0.88 | 0.44 | 0.00 | -0.45 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 370.00 | 23.70 | 26.90 | 25.30 | 31.16 | 0.00 | 0.00% | 0.07 | 0 | 105 | 0.87 | 0.41 | 0.00 | -0.44 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 380.00 | 20.80 | 23.90 | 22.35 | 28.30 | 0.00 | 0.00% | 0.06 | 0 | 761 | 0.87 | 0.37 | 0.00 | -0.43 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 390.00 | 18.20 | 21.20 | 19.70 | 21.20 | 0.00 | 0.00% | 0.05 | 0 | 203 | 0.87 | 0.34 | 0.00 | -0.41 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 400.00 | 16.00 | 19.10 | 17.55 | 18.00 | 0.00 | 0.00% | 0.04 | 0 | 710 | 0.87 | 0.31 | 0.00 | -0.40 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 410.00 | 14.20 | 17.00 | 15.60 | 29.00 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.87 | 0.29 | 0.00 | -0.38 | 6/29/2026 | 7/6/2026 3:59:56 PM EST |
| 420.00 | 12.20 | 15.20 | 13.70 | 17.60 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.87 | 0.26 | 0.00 | -0.37 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 430.00 | 10.70 | 13.50 | 12.10 | 10.70 | 0.00 | 0.00% | 0.03 | 0 | 166 | 0.87 | 0.24 | 0.00 | -0.35 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 440.00 | 9.10 | 12.10 | 10.60 | 11.11 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.86 | 0.22 | 0.00 | -0.33 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 450.00 | 7.90 | 10.90 | 9.40 | 8.28 | 0.00 | 0.00% | 0.02 | 0 | 259 | 0.87 | 0.20 | 0.00 | -0.31 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 460.00 | 6.50 | 9.80 | 8.15 | 10.80 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.86 | 0.18 | 0.00 | -0.29 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 470.00 | 5.50 | 8.80 | 7.15 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 161 | 0.86 | 0.16 | 0.00 | -0.28 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 480.00 | 5.00 | 8.10 | 6.55 | 7.07 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.87 | 0.14 | 0.00 | -0.26 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 490.00 | 4.80 | 7.40 | 6.10 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.89 | 0.13 | 0.00 | -0.24 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 500.00 | 3.70 | 6.80 | 5.25 | 5.78 | 0.00 | 0.00% | 0.01 | 0 | 375 | 0.88 | 0.12 | 0.00 | -0.22 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 510.00 | 3.80 | 6.20 | 5.00 | 15.75 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.90 | 0.11 | 0.00 | -0.21 | 6/18/2026 | 7/6/2026 3:59:56 PM EST |
| 520.00 | 2.50 | 5.70 | 4.10 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.88 | 0.10 | 0.00 | -0.19 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 530.00 | 2.20 | 5.50 | 3.85 | % | 0.01 | 0 | 0 | 0.89 | 0.09 | 0.00 | -0.18 | 7/6/2026 3:59:56 PM EST | |||
| 540.00 | 2.05 | 4.90 | 3.48 | 10.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.08 | 0.00 | -0.16 | 6/26/2026 | 7/6/2026 3:59:56 PM EST |
| 550.00 | 1.40 | 4.60 | 3.00 | % | 0.01 | 0 | 0 | 0.88 | 0.07 | 0.00 | -0.15 | 7/6/2026 3:59:56 PM EST | |||
| 560.00 | 1.70 | 4.30 | 3.00 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.06 | 0.00 | -0.14 | 6/23/2026 | 7/6/2026 3:59:56 PM EST |
| 570.00 | 1.40 | 4.10 | 2.75 | % | 0.00 | 0 | 0 | 0.91 | 0.06 | 0.00 | -0.13 | 7/6/2026 3:59:56 PM EST | |||
| 580.00 | 0.70 | 3.80 | 2.25 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.05 | 0.00 | -0.12 | 6/18/2026 | 7/6/2026 3:59:56 PM EST |
| 600.00 | 0.00 | 3.60 | 1.80 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.06 | 0.04 | 0.00 | -0.09 | 6/30/2026 | 7/6/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/6/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 7/6/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 7/6/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 7/6/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | -0.01 | 7/6/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | -0.02 | 7/6/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.02 | 7/6/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 7/6/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.55 | 1.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | -0.03 | 6/25/2026 | 7/6/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.03 | 7/6/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.70 | 1.35 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.52 | -0.01 | 0.00 | -0.03 | 4/28/2026 | 7/6/2026 3:59:56 PM EST |
| 145.00 | 0.10 | 2.75 | 1.43 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | -0.01 | 0.00 | -0.03 | 4/28/2026 | 7/6/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 2.85 | 1.43 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | -0.01 | 0.00 | -0.05 | 6/22/2026 | 7/6/2026 3:59:56 PM EST |
| 155.00 | 0.10 | 2.95 | 1.53 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | -0.01 | 0.00 | -0.05 | 4/27/2026 | 7/6/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.06 | 7/6/2026 3:59:56 PM EST | |||
| 165.00 | 0.15 | 3.30 | 1.73 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | -0.02 | 0.00 | -0.07 | 5/7/2026 | 7/6/2026 3:59:56 PM EST |
| 170.00 | 0.10 | 3.40 | 1.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.00 | -0.02 | 0.00 | -0.08 | 6/29/2026 | 7/6/2026 3:59:56 PM EST |
| 175.00 | 0.20 | 3.20 | 1.70 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | -0.03 | 0.00 | -0.09 | 5/13/2026 | 7/6/2026 3:59:56 PM EST |
| 180.00 | 0.50 | 3.40 | 1.95 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.00 | -0.03 | 0.00 | -0.10 | 5/7/2026 | 7/6/2026 3:59:56 PM EST |
| 185.00 | 0.80 | 3.70 | 2.25 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.00 | -0.04 | 0.00 | -0.12 | 4/17/2026 | 7/6/2026 3:59:56 PM EST |
| 190.00 | 0.95 | 3.90 | 2.43 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.98 | -0.04 | 0.00 | -0.13 | 5/12/2026 | 7/6/2026 3:59:56 PM EST |
| 195.00 | 1.35 | 4.20 | 2.78 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.98 | -0.05 | 0.00 | -0.14 | 5/4/2026 | 7/6/2026 3:59:56 PM EST |
| 200.00 | 1.75 | 4.50 | 3.13 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.97 | -0.06 | 0.00 | -0.15 | 6/26/2026 | 7/6/2026 3:59:56 PM EST |
| 210.00 | 2.65 | 5.50 | 4.08 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.96 | -0.07 | 0.00 | -0.18 | 5/28/2026 | 7/6/2026 3:59:56 PM EST |
| 220.00 | 3.80 | 6.70 | 5.25 | 5.91 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.95 | -0.09 | 0.00 | -0.21 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 230.00 | 5.30 | 8.30 | 6.80 | 6.15 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.94 | -0.11 | 0.00 | -0.24 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 240.00 | 6.70 | 10.30 | 8.50 | 8.52 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.93 | -0.13 | 0.00 | -0.27 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 250.00 | 8.50 | 11.40 | 9.95 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 358 | 0.90 | -0.16 | 0.00 | -0.30 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 260.00 | 11.50 | 14.30 | 12.90 | 8.13 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.91 | -0.19 | 0.00 | -0.33 | 6/29/2026 | 7/6/2026 3:59:56 PM EST |
| 270.00 | 13.70 | 16.90 | 15.30 | 14.60 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.89 | -0.22 | 0.00 | -0.36 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 280.00 | 18.20 | 20.70 | 19.45 | 18.10 | 0.00 | 0.00% | 0.07 | 0 | 128 | 0.91 | -0.26 | 0.00 | -0.38 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 290.00 | 21.60 | 24.00 | 22.80 | 21.20 | 0.00 | 0.00% | 0.08 | 0 | 84 | 0.90 | -0.29 | 0.00 | -0.40 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 300.00 | 25.90 | 28.10 | 27.00 | 25.10 | 0.00 | 0.00% | 0.09 | 0 | 93 | 0.89 | -0.33 | 0.00 | -0.42 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 310.00 | 29.40 | 32.60 | 31.00 | 27.27 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.88 | -0.37 | 0.00 | -0.43 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 320.00 | 34.80 | 37.60 | 36.20 | 39.72 | 0.00 | 0.00% | 0.11 | 0 | 126 | 0.88 | -0.41 | 0.00 | -0.44 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 330.00 | 40.20 | 42.90 | 41.55 | 40.18 | 0.00 | 0.00% | 0.13 | 0 | 157 | 0.88 | -0.45 | 0.00 | -0.45 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 340.00 | 45.70 | 48.50 | 47.10 | 54.00 | 0.00 | 0.00% | 0.14 | 0 | 598 | 0.87 | -0.48 | 0.00 | -0.45 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 350.00 | 51.40 | 54.60 | 53.00 | 58.30 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.87 | -0.52 | 0.00 | -0.45 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 360.00 | 58.20 | 61.20 | 59.70 | 39.30 | 0.00 | 0.00% | 0.17 | 0 | 144 | 0.86 | -0.56 | 0.00 | -0.45 | 6/30/2026 | 7/6/2026 3:59:56 PM EST |
| 370.00 | 64.70 | 67.80 | 66.25 | 73.90 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.86 | -0.59 | 0.00 | -0.44 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 380.00 | 72.00 | 74.90 | 73.45 | 65.27 | 0.00 | 0.00% | 0.19 | 0 | 100 | 0.86 | -0.63 | 0.00 | -0.43 | 7/2/2026 | 7/6/2026 3:59:56 PM EST |
| 390.00 | 79.10 | 82.10 | 80.60 | 54.90 | 0.00 | 0.00% | 0.21 | 0 | 142 | 0.85 | -0.66 | 0.00 | -0.41 | 6/30/2026 | 7/6/2026 3:59:56 PM EST |
| 400.00 | 86.70 | 89.50 | 88.10 | 60.16 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.85 | -0.69 | 0.00 | -0.40 | 6/26/2026 | 7/6/2026 3:59:56 PM EST |
| 410.00 | 94.60 | 97.40 | 96.00 | 82.80 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.84 | -0.71 | 0.00 | -0.38 | 6/10/2026 | 7/6/2026 3:59:56 PM EST |
| 420.00 | 102.80 | 106.00 | 104.40 | 88.60 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.85 | -0.74 | 0.00 | -0.37 | 6/11/2026 | 7/6/2026 3:59:56 PM EST |
| 430.00 | 111.20 | 114.40 | 112.80 | 86.16 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.85 | -0.76 | 0.00 | -0.35 | 6/29/2026 | 7/6/2026 3:59:56 PM EST |
| 440.00 | 119.80 | 123.00 | 121.40 | 91.61 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.85 | -0.78 | 0.00 | -0.33 | 6/26/2026 | 7/6/2026 3:59:56 PM EST |
| 450.00 | 128.40 | 131.80 | 130.10 | 106.00 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.85 | -0.80 | 0.00 | -0.31 | 6/11/2026 | 7/6/2026 3:59:56 PM EST |
| 460.00 | 137.40 | 140.80 | 139.10 | 108.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.85 | -0.82 | 0.00 | -0.29 | 6/12/2026 | 7/6/2026 3:59:56 PM EST |
| 470.00 | 146.40 | 149.80 | 148.10 | 98.90 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.85 | -0.84 | 0.00 | -0.28 | 6/22/2026 | 7/6/2026 3:59:56 PM EST |
| 480.00 | 155.30 | 159.00 | 157.15 | 123.80 | 0.00 | 0.00% | 0.33 | 0 | 26 | 0.85 | -0.86 | 0.00 | -0.26 | 6/12/2026 | 7/6/2026 3:59:56 PM EST |
| 490.00 | 164.60 | 168.00 | 166.30 | 114.80 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.83 | -0.87 | 0.00 | -0.24 | 6/22/2026 | 7/6/2026 3:59:56 PM EST |
| 500.00 | 174.30 | 177.60 | 175.95 | 138.90 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.84 | -0.88 | 0.00 | -0.22 | 6/23/2026 | 7/6/2026 3:59:56 PM EST |
| 510.00 | 183.50 | 187.10 | 185.30 | 148.00 | 0.00 | 0.00% | 0.36 | 0 | 25 | 0.83 | -0.89 | 0.00 | -0.21 | 6/26/2026 | 7/6/2026 3:59:56 PM EST |
| 520.00 | 192.70 | 196.70 | 194.70 | 154.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.82 | -0.90 | 0.00 | -0.19 | 6/26/2026 | 7/6/2026 3:59:56 PM EST |
| 530.00 | 202.20 | 206.30 | 204.25 | 173.00 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.99 | -0.91 | 0.00 | -0.18 | 6/11/2026 | 7/6/2026 3:59:56 PM EST |
| 540.00 | 212.00 | 215.90 | 213.95 | 150.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.00 | -0.92 | 0.00 | -0.16 | 5/27/2026 | 7/6/2026 3:59:56 PM EST |
| 550.00 | 221.60 | 225.60 | 223.60 | 180.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.01 | -0.93 | 0.00 | -0.15 | 6/26/2026 | 7/6/2026 3:59:56 PM EST |
| 560.00 | 231.50 | 235.30 | 233.40 | 201.10 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.04 | -0.94 | 0.00 | -0.14 | 6/11/2026 | 7/6/2026 3:59:56 PM EST |
| 570.00 | 241.10 | 245.10 | 243.10 | 202.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.05 | -0.94 | 0.00 | -0.13 | 6/29/2026 | 7/6/2026 3:59:56 PM EST |
| 580.00 | 251.00 | 255.00 | 253.00 | 211.50 | 0.00 | 0.00% | 0.44 | 0 | 30 | 1.05 | -0.95 | 0.00 | -0.12 | 6/29/2026 | 7/6/2026 3:59:56 PM EST |
| 600.00 | 270.90 | 274.80 | 272.85 | 237.10 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.08 | -0.96 | 0.00 | -0.09 | 6/11/2026 | 7/6/2026 3:59:56 PM EST |